date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,105.0,105.15,103.57,103.9,251800.0,77.4606,77.5713,76.4057,76.6491,251800.0
2005-01-03 10:00:00,103.93,104.42,103.05,104.09,187300.0,76.6712,77.0327,76.0221,76.7893,187300.0
2005-01-03 10:30:00,104.03,104.38,103.79,104.31,97900.0,76.745,77.0032,76.568,76.9516,97900.0
2005-01-03 11:00:00,104.26,104.27,103.9,104.16,95800.0,76.9147,76.9221,76.6491,76.8409,95800.0
2005-01-03 11:30:00,104.16,104.31,104.01,104.06,48800.0,76.8409,76.9516,76.7303,76.7671,48800.0
2005-01-03 12:00:00,104.02,104.4,104.02,104.27,42300.0,76.7376,77.018,76.7376,76.9221,42300.0
2005-01-03 12:30:00,104.26,104.28,103.9,103.94,40500.0,76.9147,76.9294,76.6491,76.6786,40500.0
2005-01-03 13:00:00,103.92,104.06,103.81,104.06,45800.0,76.6639,76.7671,76.5827,76.7671,45800.0
2005-01-03 13:30:00,104.13,104.55,104.11,104.27,42800.0,76.8188,77.1286,76.804,76.9221,42800.0
2005-01-03 14:00:00,104.27,104.44,104.24,104.38,29400.0,76.9221,77.0475,76.8999,77.0032,29400.0
2005-01-03 14:30:00,104.38,104.78,104.16,104.19,37100.0,77.0032,77.2983,76.8409,76.8631,37100.0
2005-01-03 15:00:00,104.23,104.31,104.01,104.1,69400.0,76.8926,76.9516,76.7303,76.7967,69400.0
2005-01-03 15:30:00,104.07,104.1,103.64,103.71,80200.0,76.7745,76.7967,76.4573,76.5089,80200.0
2005-01-04 09:30:00,103.9,104.0,102.82,103.14,152100.0,76.6491,76.7229,75.8524,76.0884,152100.0
2005-01-04 10:00:00,103.15,103.25,102.4,102.61,130700.0,76.0958,76.1696,75.5425,75.6975,130700.0
2005-01-04 10:30:00,102.65,102.87,102.29,102.83,79100.0,75.727,75.8893,75.4614,75.8598,79100.0
2005-01-04 11:00:00,102.83,102.83,102.52,102.53,53700.0,75.8598,75.8598,75.6311,75.6384,53700.0
2005-01-04 11:30:00,102.53,102.53,101.62,101.66,104600.0,75.6384,75.6384,74.9671,74.9966,104600.0
2005-01-04 12:00:00,101.77,101.77,100.61,100.85,91100.0,75.0778,75.0778,74.222,74.3991,91100.0
2005-01-04 12:30:00,100.85,101.8,100.85,101.4,75300.0,74.3991,75.0999,74.3991,74.8048,75300.0
2005-01-04 13:00:00,101.35,101.35,100.64,100.67,107200.0,74.7679,74.7679,74.2441,74.2663,107200.0
2005-01-04 13:30:00,100.7,100.7,100.0,100.32,111000.0,74.2884,74.2884,73.772,74.0081,111000.0
2005-01-04 14:00:00,100.22,100.23,99.25,99.35,168600.0,73.9343,73.9417,73.2187,73.2925,168600.0
2005-01-04 14:30:00,99.36,99.71,98.98,99.67,177600.0,73.2999,73.5581,73.0195,73.5286,177600.0
2005-01-04 15:00:00,99.71,99.92,99.15,99.24,226400.0,73.5581,73.713,73.1449,73.2113,226400.0
2005-01-04 15:30:00,99.21,99.65,99.15,99.26,239000.0,73.1892,73.5138,73.1449,73.2261,239000.0
2005-01-05 09:30:00,99.0,99.69,98.5,98.68,362700.0,73.0343,73.5433,72.6654,72.7982,362700.0
2005-01-05 10:00:00,98.66,100.23,98.57,99.62,204200.0,72.7835,73.9417,72.7171,73.4917,204200.0
2005-01-05 10:30:00,99.59,99.67,99.27,99.38,70300.0,73.4695,73.5286,73.2335,73.3146,70300.0
2005-01-05 11:00:00,99.36,100.36,99.3,99.98,106600.0,73.2999,74.0376,73.2556,73.7573,106600.0
2005-01-05 11:30:00,99.94,100.07,99.6,99.72,80300.0,73.7277,73.8236,73.4769,73.5654,80300.0
2005-01-05 12:00:00,99.72,99.72,98.83,98.83,116900.0,73.5654,73.5654,72.9089,72.9089,116900.0
2005-01-05 12:30:00,98.83,99.0,98.5,98.9,128200.0,72.9089,73.0343,72.6654,72.9605,128200.0
2005-01-05 13:00:00,98.88,100.13,98.88,100.0,117200.0,72.9458,73.8679,72.9458,73.772,117200.0
2005-01-05 13:30:00,100.0,100.48,99.72,99.75,83300.0,73.772,74.1261,73.5654,73.5876,83300.0
2005-01-05 14:00:00,99.78,100.02,99.67,99.94,44000.0,73.6097,73.7868,73.5286,73.7277,44000.0
2005-01-05 14:30:00,99.93,99.95,99.47,99.47,55800.0,73.7204,73.7351,73.381,73.381,55800.0
2005-01-05 15:00:00,99.47,100.17,99.23,99.5,132000.0,73.381,73.8974,73.204,73.4031,132000.0
2005-01-05 15:30:00,99.5,99.5,98.76,98.82,142300.0,73.4031,73.4031,72.8572,72.9015,142300.0
2005-01-06 09:30:00,99.15,101.02,99.15,99.75,146600.0,73.1449,74.5245,73.1449,73.5876,146600.0
2005-01-06 10:00:00,99.5,100.45,99.42,100.21,124800.0,73.4031,74.104,73.3441,73.9269,124800.0
2005-01-06 10:30:00,100.16,100.17,99.31,99.97,102400.0,73.89,73.8974,73.263,73.7499,102400.0
2005-01-06 11:00:00,99.97,100.44,99.5,100.44,57500.0,73.7499,74.0966,73.4031,74.0966,57500.0
2005-01-06 11:30:00,100.45,100.7,100.19,100.48,55400.0,74.104,74.2884,73.9122,74.1261,55400.0
2005-01-06 12:00:00,100.51,100.82,100.41,100.75,41000.0,74.1482,74.3769,74.0745,74.3253,41000.0
2005-01-06 12:30:00,100.75,100.8,100.05,100.1,36900.0,74.3253,74.3622,73.8089,73.8458,36900.0
2005-01-06 13:00:00,100.09,100.66,100.09,100.28,44800.0,73.8384,74.2589,73.8384,73.9786,44800.0
2005-01-06 13:30:00,100.28,100.69,100.02,100.49,50200.0,73.9786,74.281,73.7868,74.1335,50200.0
2005-01-06 14:00:00,100.8,100.8,100.44,100.54,50600.0,74.3622,74.3622,74.0966,74.1704,50600.0
2005-01-06 14:30:00,100.54,100.76,100.4,100.6,55600.0,74.1704,74.3327,74.0671,74.2146,55600.0
2005-01-06 15:00:00,100.61,100.77,100.28,100.29,120900.0,74.222,74.34,73.9786,73.9859,120900.0
2005-01-06 15:30:00,100.29,100.53,100.19,100.4,72600.0,73.9859,74.163,73.9122,74.0671,72600.0
2005-01-07 09:30:00,101.75,102.2,100.75,100.85,136400.0,75.063,75.395,74.3253,74.3991,136400.0
2005-01-07 10:00:00,100.85,101.18,100.7,100.75,58200.0,74.3991,74.6425,74.2884,74.3253,58200.0
2005-01-07 10:30:00,100.81,100.9,100.44,100.6,50700.0,74.3696,74.436,74.0966,74.2146,50700.0
2005-01-07 11:00:00,100.63,100.73,100.4,100.55,49000.0,74.2368,74.3105,74.0671,74.1778,49000.0
2005-01-07 11:30:00,100.57,100.61,100.36,100.4,41400.0,74.1925,74.222,74.0376,74.0671,41400.0
2005-01-07 12:00:00,100.37,100.39,99.4,99.47,71900.0,74.045,74.0597,73.3294,73.381,71900.0
2005-01-07 12:30:00,99.45,99.85,99.23,99.85,62500.0,73.3663,73.6613,73.204,73.6613,62500.0
2005-01-07 13:00:00,99.89,99.95,99.35,99.5,31500.0,73.6909,73.7351,73.2925,73.4031,31500.0
2005-01-07 13:30:00,99.52,99.77,99.44,99.65,32200.0,73.4179,73.6023,73.3589,73.5138,32200.0
2005-01-07 14:00:00,99.64,99.69,99.43,99.45,80300.0,73.5064,73.5433,73.3515,73.3663,80300.0
2005-01-07 14:30:00,99.51,100.07,99.43,100.06,104500.0,73.4105,73.8236,73.3515,73.8163,104500.0
2005-01-07 15:00:00,100.06,100.23,99.88,100.19,133400.0,73.8163,73.9417,73.6835,73.9122,133400.0
2005-01-07 15:30:00,100.2,100.28,99.67,99.73,145900.0,73.9195,73.9786,73.5286,73.5728,145900.0
2005-01-10 09:30:00,101.3,101.39,100.57,101.18,178500.0,74.731,74.7974,74.1925,74.6425,178500.0
2005-01-10 10:00:00,101.19,102.61,101.19,101.96,263200.0,74.6499,75.6975,74.6499,75.2179,263200.0
2005-01-10 10:30:00,101.93,102.55,101.78,102.25,173300.0,75.1958,75.6532,75.0851,75.4319,173300.0
2005-01-10 11:00:00,102.25,103.66,102.2,103.45,179300.0,75.4319,76.4721,75.395,76.3171,179300.0
2005-01-10 11:30:00,103.46,103.64,103.12,103.13,76100.0,76.3245,76.4573,76.0737,76.0811,76100.0
2005-01-10 12:00:00,103.14,103.72,103.07,103.56,59600.0,76.0884,76.5163,76.0368,76.3983,59600.0
2005-01-10 12:30:00,103.64,103.71,103.1,103.43,54800.0,76.4573,76.5089,76.0589,76.3024,54800.0
2005-01-10 13:00:00,103.41,103.6,103.3,103.55,47000.0,76.2876,76.4278,76.2065,76.3909,47000.0
2005-01-10 13:30:00,103.55,103.94,103.42,103.66,51600.0,76.3909,76.6786,76.295,76.4721,51600.0
2005-01-10 14:00:00,103.66,103.85,103.34,103.4,39300.0,76.4721,76.6122,76.236,76.2803,39300.0
2005-01-10 14:30:00,103.4,103.48,103.26,103.36,55300.0,76.2803,76.3393,76.177,76.2507,55300.0
2005-01-10 15:00:00,103.36,103.55,102.97,103.05,70600.0,76.2507,76.3909,75.963,76.0221,70600.0
2005-01-10 15:30:00,103.05,103.15,102.63,103.0,112400.0,76.0221,76.0958,75.7122,75.9852,112400.0
2005-01-11 09:30:00,102.6,103.25,102.24,102.54,133700.0,75.6901,76.1696,75.4245,75.6458,133700.0
2005-01-11 10:00:00,102.55,102.74,102.04,102.5,113000.0,75.6532,75.7934,75.277,75.6163,113000.0
2005-01-11 10:30:00,102.56,103.38,102.24,103.38,73900.0,75.6606,76.2655,75.4245,76.2655,73900.0
2005-01-11 11:00:00,103.37,103.96,103.37,103.48,97700.0,76.2581,76.6934,76.2581,76.3393,97700.0
2005-01-11 11:30:00,103.5,103.61,103.16,103.57,73600.0,76.354,76.4352,76.1032,76.4057,73600.0
2005-01-11 12:00:00,103.57,103.62,102.72,103.21,72000.0,76.4057,76.4426,75.7786,76.1401,72000.0
2005-01-11 12:30:00,103.17,103.52,103.13,103.52,44400.0,76.1106,76.3688,76.0811,76.3688,44400.0
2005-01-11 13:00:00,103.47,103.69,103.2,103.55,79400.0,76.3319,76.4942,76.1327,76.3909,79400.0
2005-01-11 13:30:00,103.51,103.55,103.2,103.32,28400.0,76.3614,76.3909,76.1327,76.2212,28400.0
2005-01-11 14:00:00,103.33,103.71,103.3,103.54,49400.0,76.2286,76.5089,76.2065,76.3835,49400.0
2005-01-11 14:30:00,103.57,103.98,103.5,103.89,71000.0,76.4057,76.7081,76.354,76.6417,71000.0
2005-01-11 15:00:00,103.9,103.93,103.59,103.76,55300.0,76.6491,76.6712,76.4204,76.5458,55300.0
2005-01-11 15:30:00,103.8,103.91,103.59,103.82,179800.0,76.5753,76.6565,76.4204,76.5901,179800.0
2005-01-12 09:30:00,103.0,103.4,102.0,102.77,294800.0,75.9852,76.2803,75.2474,75.8155,294800.0
2005-01-12 10:00:00,102.77,103.0,101.74,102.22,209000.0,75.8155,75.9852,75.0556,75.4097,209000.0
2005-01-12 10:30:00,102.25,102.52,101.86,102.48,146600.0,75.4319,75.6311,75.1442,75.6016,146600.0
2005-01-12 11:00:00,102.44,102.6,102.06,102.34,78000.0,75.572,75.6901,75.2917,75.4983,78000.0
2005-01-12 11:30:00,102.34,103.01,102.34,102.87,85900.0,75.4983,75.9925,75.4983,75.8893,85900.0
2005-01-12 12:00:00,102.88,103.31,102.6,103.3,64300.0,75.8966,76.2139,75.6901,76.2065,64300.0
2005-01-12 12:30:00,103.25,103.6,103.19,103.31,67700.0,76.1696,76.4278,76.1253,76.2139,67700.0
2005-01-12 13:00:00,103.32,103.4,102.92,102.99,38300.0,76.2212,76.2803,75.9261,75.9778,38300.0
2005-01-12 13:30:00,102.97,103.14,102.88,102.97,48100.0,75.963,76.0884,75.8966,75.963,48100.0
2005-01-12 14:00:00,102.95,103.18,102.95,103.14,45800.0,75.9483,76.118,75.9483,76.0884,45800.0
2005-01-12 14:30:00,103.14,103.35,102.95,103.08,59000.0,76.0884,76.2434,75.9483,76.0442,59000.0
2005-01-12 15:00:00,103.02,103.42,102.84,103.4,68000.0,75.9999,76.295,75.8671,76.2803,68000.0
2005-01-12 15:30:00,103.4,103.92,103.35,103.5,216800.0,76.2803,76.6639,76.2434,76.354,216800.0
2005-01-13 09:30:00,105.1,106.23,104.79,105.16,251700.0,77.5344,78.368,77.3057,77.5786,251700.0
2005-01-13 10:00:00,105.09,105.62,104.89,105.3,176200.0,77.527,77.918,77.3795,77.6819,176200.0
2005-01-13 10:30:00,105.34,105.49,104.81,105.06,142600.0,77.7114,77.8221,77.3204,77.5049,142600.0
2005-01-13 11:00:00,105.12,105.43,104.89,105.2,126100.0,77.5491,77.7778,77.3795,77.6081,126100.0
2005-01-13 11:30:00,105.21,105.21,104.6,104.73,78700.0,77.6155,77.6155,77.1655,77.2614,78700.0
2005-01-13 12:00:00,104.7,105.14,104.69,105.04,52300.0,77.2393,77.5639,77.2319,77.4901,52300.0
2005-01-13 12:30:00,105.05,105.3,104.96,105.3,88900.0,77.4975,77.6819,77.4311,77.6819,88900.0
2005-01-13 13:00:00,105.29,105.38,105.06,105.14,55600.0,77.6745,77.7409,77.5049,77.5639,55600.0
2005-01-13 13:30:00,105.1,105.3,105.08,105.29,101100.0,77.5344,77.6819,77.5196,77.6745,101100.0
2005-01-13 14:00:00,105.29,105.72,105.15,105.66,156300.0,77.6745,77.9918,77.5713,77.9475,156300.0
2005-01-13 14:30:00,105.65,106.2,105.61,106.07,194500.0,77.9401,78.3459,77.9106,78.25,194500.0
2005-01-13 15:00:00,106.02,106.21,105.56,105.75,198600.0,78.2131,78.3532,77.8737,78.0139,198600.0
2005-01-13 15:30:00,105.75,106.01,105.72,106.01,312200.0,78.0139,78.2057,77.9918,78.2057,312200.0
2005-01-14 09:30:00,106.0,106.5,105.72,106.33,195600.0,78.1983,78.5672,77.9918,78.4418,195600.0
2005-01-14 10:00:00,106.34,106.57,105.87,106.16,107500.0,78.4492,78.6188,78.1024,78.3164,107500.0
2005-01-14 10:30:00,106.3,107.74,105.92,107.6,138600.0,78.4196,79.482,78.1393,79.3787,138600.0
2005-01-14 11:00:00,107.64,108.88,107.42,108.84,330700.0,79.4082,80.323,79.2459,80.2935,330700.0
2005-01-14 11:30:00,108.85,109.06,108.57,108.95,210600.0,80.3008,80.4557,80.0943,80.3746,210600.0
2005-01-14 12:00:00,108.93,110.22,108.85,110.06,230200.0,80.3598,81.3115,80.3008,81.1935,230200.0
2005-01-14 12:30:00,110.09,110.48,109.24,109.36,275400.0,81.2156,81.5033,80.5885,80.6771,275400.0
2005-01-14 13:00:00,109.37,109.37,108.59,109.0,106100.0,80.6844,80.6844,80.109,80.4115,106100.0
2005-01-14 13:30:00,108.95,109.17,108.69,109.0,58300.0,80.3746,80.5369,80.1828,80.4115,58300.0
2005-01-14 14:00:00,108.99,109.04,108.51,108.85,49500.0,80.4041,80.441,80.05,80.3008,49500.0
2005-01-14 14:30:00,108.85,109.23,108.82,109.15,92800.0,80.3008,80.5812,80.2787,80.5221,92800.0
2005-01-14 15:00:00,109.1,109.25,108.85,109.07,61200.0,80.4853,80.5959,80.3008,80.4631,61200.0
2005-01-14 15:30:00,109.07,109.63,109.07,109.42,118100.0,80.4631,80.8762,80.4631,80.7213,118100.0
2005-01-18 09:30:00,109.73,109.73,108.35,108.85,114900.0,80.95,80.95,79.932,80.3008,114900.0
2005-01-18 10:00:00,108.75,109.1,108.11,108.45,104000.0,80.2271,80.4853,79.7549,80.0057,104000.0
2005-01-18 10:30:00,108.48,109.34,108.44,109.08,93600.0,80.0279,80.6623,79.9984,80.4705,93600.0
2005-01-18 11:00:00,109.06,109.3,108.9,108.96,37000.0,80.4557,80.6328,80.3377,80.382,37000.0
2005-01-18 11:30:00,108.92,109.88,108.9,109.71,91400.0,80.3525,81.0607,80.3377,80.9353,91400.0
2005-01-18 12:00:00,109.66,110.08,109.57,109.77,66600.0,80.8984,81.2082,80.832,80.9795,66600.0
2005-01-18 12:30:00,109.76,110.05,109.62,109.99,32700.0,80.9722,81.1861,80.8689,81.1418,32700.0
2005-01-18 13:00:00,109.98,110.27,109.73,110.25,68600.0,81.1345,81.3484,80.95,81.3336,68600.0
2005-01-18 13:30:00,110.19,110.29,110.07,110.12,45900.0,81.2894,81.3631,81.2008,81.2377,45900.0
2005-01-18 14:00:00,110.12,110.27,109.9,109.96,44800.0,81.2377,81.3484,81.0754,81.1197,44800.0
2005-01-18 14:30:00,109.97,109.98,109.31,109.33,124100.0,81.1271,81.1345,80.6402,80.6549,124100.0
2005-01-18 15:00:00,109.35,109.6,109.21,109.51,168400.0,80.6697,80.8541,80.5664,80.7877,168400.0
2005-01-18 15:30:00,109.51,109.76,109.3,109.69,102100.0,80.7877,80.9722,80.6328,80.9205,102100.0
2005-01-19 09:30:00,110.0,111.37,109.6,109.65,249600.0,81.1492,82.1599,80.8541,80.891,249600.0
2005-01-19 10:00:00,109.81,111.63,109.71,111.6,208400.0,81.009,82.3517,80.9353,82.3296,208400.0
2005-01-19 10:30:00,111.6,111.65,110.93,111.0,134700.0,82.3296,82.3664,81.8353,81.8869,134700.0
2005-01-19 11:00:00,111.0,111.35,109.99,110.33,218700.0,81.8869,82.1451,81.1418,81.3927,218700.0
2005-01-19 11:30:00,110.33,110.54,110.26,110.34,91500.0,81.3927,81.5476,81.341,81.4,91500.0
2005-01-19 12:00:00,110.33,110.4,109.98,110.3,49900.0,81.3927,81.4443,81.1345,81.3705,49900.0
2005-01-19 12:30:00,110.29,110.3,109.68,109.68,109700.0,81.3631,81.3705,80.9131,80.9131,109700.0
2005-01-19 13:00:00,109.72,109.72,108.59,109.42,192100.0,80.9426,80.9426,80.109,80.7213,192100.0
2005-01-19 13:30:00,109.47,109.58,108.93,109.01,78400.0,80.7582,80.8394,80.3598,80.4189,78400.0
2005-01-19 14:00:00,109.0,109.6,109.0,109.48,71200.0,80.4115,80.8541,80.4115,80.7656,71200.0
2005-01-19 14:30:00,109.49,109.83,109.43,109.66,90400.0,80.773,81.0238,80.7287,80.8984,90400.0
2005-01-19 15:00:00,109.64,109.9,109.48,109.6,154300.0,80.8836,81.0754,80.7656,80.8541,154300.0
2005-01-19 15:30:00,109.62,110.11,109.6,109.63,155000.0,80.8689,81.2304,80.8541,80.8762,155000.0
2005-01-20 09:30:00,108.0,109.19,107.36,107.8,217800.0,79.6738,80.5517,79.2016,79.5262,217800.0
2005-01-20 10:00:00,107.83,108.55,107.65,107.88,101800.0,79.5484,80.0795,79.4156,79.5852,101800.0
2005-01-20 10:30:00,107.78,107.87,106.0,106.37,149100.0,79.5115,79.5779,78.1983,78.4713,149100.0
2005-01-20 11:00:00,106.47,107.35,106.41,107.2,81400.0,78.5451,79.1942,78.5008,79.0836,81400.0
2005-01-20 11:30:00,107.16,107.45,106.86,107.12,69600.0,79.0541,79.268,78.8328,79.0246,69600.0
2005-01-20 12:00:00,107.11,107.37,106.88,107.21,65300.0,79.0172,79.209,78.8475,79.091,65300.0
2005-01-20 12:30:00,107.18,107.7,106.99,107.69,30800.0,79.0688,79.4524,78.9287,79.4451,30800.0
2005-01-20 13:00:00,107.68,107.68,107.13,107.4,68200.0,79.4377,79.4377,79.0319,79.2311,68200.0
2005-01-20 13:30:00,107.38,107.69,107.21,107.21,43600.0,79.2164,79.4451,79.091,79.091,43600.0
2005-01-20 14:00:00,107.21,107.64,107.17,107.21,61400.0,79.091,79.4082,79.0615,79.091,61400.0
2005-01-20 14:30:00,107.21,107.32,106.76,106.83,63200.0,79.091,79.1721,78.759,78.8106,63200.0
2005-01-20 15:00:00,106.83,106.83,106.27,106.4,81400.0,78.8106,78.8106,78.3975,78.4934,81400.0
2005-01-20 15:30:00,106.42,106.6,106.09,106.23,100000.0,78.5082,78.641,78.2647,78.368,100000.0
2005-01-21 09:30:00,106.2,107.08,105.68,105.71,138000.0,78.3459,78.9951,77.9623,77.9844,138000.0
2005-01-21 10:00:00,105.71,106.25,104.3,106.08,275000.0,77.9844,78.3828,76.9442,78.2573,275000.0
2005-01-21 10:30:00,106.17,106.59,105.8,106.22,130800.0,78.3237,78.6336,78.0508,78.3606,130800.0
2005-01-21 11:00:00,106.22,106.7,106.04,106.44,125400.0,78.3606,78.7147,78.2278,78.5229,125400.0
2005-01-21 11:30:00,106.38,106.51,106.3,106.5,80400.0,78.4787,78.5746,78.4196,78.5672,80400.0
2005-01-21 12:00:00,106.41,106.45,106.01,106.38,59100.0,78.5008,78.5303,78.2057,78.4787,59100.0
2005-01-21 12:30:00,106.4,106.6,106.36,106.46,33600.0,78.4934,78.641,78.4639,78.5377,33600.0
2005-01-21 13:00:00,106.46,106.54,106.32,106.43,53900.0,78.5377,78.5967,78.4344,78.5155,53900.0
2005-01-21 13:30:00,106.41,106.55,105.82,106.01,45900.0,78.5008,78.6041,78.0655,78.2057,45900.0
2005-01-21 14:00:00,106.02,106.25,105.97,106.15,46700.0,78.2131,78.3828,78.1762,78.309,46700.0
2005-01-21 14:30:00,106.15,106.19,105.58,105.69,86300.0,78.309,78.3385,77.8885,77.9696,86300.0
2005-01-21 15:00:00,105.85,105.99,105.7,105.85,188100.0,78.0877,78.1909,77.977,78.0877,188100.0
2005-01-21 15:30:00,105.84,106.27,105.8,105.91,219800.0,78.0803,78.3975,78.0508,78.1319,219800.0
2005-01-24 09:30:00,105.9,107.49,105.9,106.56,191400.0,78.1246,79.2975,78.1246,78.6114,191400.0
2005-01-24 10:00:00,106.6,107.08,106.28,106.52,160300.0,78.641,78.9951,78.4049,78.5819,160300.0
2005-01-24 10:30:00,106.52,106.76,106.35,106.63,82100.0,78.5819,78.759,78.4565,78.6631,82100.0
2005-01-24 11:00:00,106.63,106.72,106.4,106.7,103300.0,78.6631,78.7295,78.4934,78.7147,103300.0
2005-01-24 11:30:00,106.71,107.01,106.5,106.92,45800.0,78.7221,78.9434,78.5672,78.877,45800.0
2005-01-24 12:00:00,106.92,106.95,106.49,106.49,38100.0,78.877,78.8992,78.5598,78.5598,38100.0
2005-01-24 12:30:00,106.49,106.95,106.41,106.8,35500.0,78.5598,78.8992,78.5008,78.7885,35500.0
2005-01-24 13:00:00,106.8,106.85,106.6,106.73,29400.0,78.7885,78.8254,78.641,78.7369,29400.0
2005-01-24 13:30:00,106.69,106.69,106.1,106.1,36100.0,78.7074,78.7074,78.2721,78.2721,36100.0
2005-01-24 14:00:00,106.08,106.08,105.55,105.62,53800.0,78.2573,78.2573,77.8664,77.918,53800.0
2005-01-24 14:30:00,105.62,105.67,105.4,105.57,47000.0,77.918,77.9549,77.7557,77.8811,47000.0
2005-01-24 15:00:00,105.57,106.01,105.4,105.77,97500.0,77.8811,78.2057,77.7557,78.0286,97500.0
2005-01-24 15:30:00,105.77,105.98,105.73,105.81,85700.0,78.0286,78.1836,77.9991,78.0582,85700.0
2005-01-25 09:30:00,105.76,106.45,105.65,105.9,104700.0,78.0213,78.5303,77.9401,78.1246,104700.0
2005-01-25 10:00:00,105.9,106.0,104.69,105.27,150300.0,78.1246,78.1983,77.2319,77.6598,150300.0
2005-01-25 10:30:00,105.26,106.75,105.26,106.02,98400.0,77.6524,78.7516,77.6524,78.2131,98400.0
2005-01-25 11:00:00,106.02,106.6,105.91,106.42,40300.0,78.2131,78.641,78.1319,78.5082,40300.0
2005-01-25 11:30:00,106.46,106.46,105.77,105.92,31100.0,78.5377,78.5377,78.0286,78.1393,31100.0
2005-01-25 12:00:00,105.93,106.02,105.1,105.19,39200.0,78.1467,78.2131,77.5344,77.6008,39200.0
2005-01-25 12:30:00,105.1,105.76,104.98,105.5,34900.0,77.5344,78.0213,77.4459,77.8295,34900.0
2005-01-25 13:00:00,105.47,105.87,105.42,105.77,20400.0,77.8073,78.1024,77.7704,78.0286,20400.0
2005-01-25 13:30:00,105.74,105.77,105.62,105.68,13500.0,78.0065,78.0286,77.918,77.9623,13500.0
2005-01-25 14:00:00,105.65,105.75,105.42,105.42,17300.0,77.9401,78.0139,77.7704,77.7704,17300.0
2005-01-25 14:30:00,105.38,105.77,105.31,105.77,13500.0,77.7409,78.0286,77.6893,78.0286,13500.0
2005-01-25 15:00:00,105.81,105.89,105.44,105.47,41100.0,78.0582,78.1172,77.7852,77.8073,41100.0
2005-01-25 15:30:00,105.44,105.72,105.37,105.69,73700.0,77.7852,77.9918,77.7336,77.9696,73700.0
2005-01-26 09:30:00,105.68,107.4,105.07,106.91,126700.0,77.9623,79.2311,77.5122,78.8697,126700.0
2005-01-26 10:00:00,107.05,107.44,106.6,106.81,66800.0,78.9729,79.2606,78.641,78.7959,66800.0
2005-01-26 10:30:00,106.82,106.84,105.76,106.17,110200.0,78.8033,78.818,78.0213,78.3237,110200.0
2005-01-26 11:00:00,106.22,106.49,105.93,106.15,53900.0,78.3606,78.5598,78.1467,78.309,53900.0
2005-01-26 11:30:00,106.18,106.83,106.18,106.63,30100.0,78.3311,78.8106,78.3311,78.6631,30100.0
2005-01-26 12:00:00,106.63,106.83,106.37,106.46,33300.0,78.6631,78.8106,78.4713,78.5377,33300.0
2005-01-26 12:30:00,106.39,106.8,106.39,106.57,20500.0,78.486,78.7885,78.486,78.6188,20500.0
2005-01-26 13:00:00,106.57,106.71,106.55,106.6,21100.0,78.6188,78.7221,78.6041,78.641,21100.0
2005-01-26 13:30:00,106.58,107.13,106.57,107.13,27600.0,78.6262,79.0319,78.6188,79.0319,27600.0
2005-01-26 14:00:00,107.21,107.45,107.1,107.29,43400.0,79.091,79.268,79.0098,79.15,43400.0
2005-01-26 14:30:00,107.29,107.67,107.2,107.37,55800.0,79.15,79.4303,79.0836,79.209,55800.0
2005-01-26 15:00:00,107.37,107.37,107.15,107.36,75800.0,79.209,79.209,79.0467,79.2016,75800.0
2005-01-26 15:30:00,107.34,107.77,107.21,107.58,102100.0,79.1869,79.5041,79.091,79.3639,102100.0
2005-01-27 09:30:00,106.2,106.75,105.1,105.56,155800.0,78.3459,78.7516,77.5344,77.8737,155800.0
2005-01-27 10:00:00,105.45,106.62,105.45,106.08,116100.0,77.7926,78.6557,77.7926,78.2573,116100.0
2005-01-27 10:30:00,106.08,106.6,106.05,106.5,61100.0,78.2573,78.641,78.2352,78.5672,61100.0
2005-01-27 11:00:00,106.51,107.29,106.2,106.29,45100.0,78.5746,79.15,78.3459,78.4123,45100.0
2005-01-27 11:30:00,106.25,106.77,106.21,106.67,31300.0,78.3828,78.7664,78.3532,78.6926,31300.0
2005-01-27 12:00:00,106.66,106.84,106.12,106.12,19100.0,78.6852,78.818,78.2869,78.2869,19100.0
2005-01-27 12:30:00,106.16,106.46,105.89,106.38,54000.0,78.3164,78.5377,78.1172,78.4787,54000.0
2005-01-27 13:00:00,106.39,106.49,106.05,106.09,37500.0,78.486,78.5598,78.2352,78.2647,37500.0
2005-01-27 13:30:00,106.07,106.07,105.65,105.69,47700.0,78.25,78.25,77.9401,77.9696,47700.0
2005-01-27 14:00:00,105.67,106.0,105.63,105.85,64200.0,77.9549,78.1983,77.9254,78.0877,64200.0
2005-01-27 14:30:00,105.87,106.08,105.61,105.61,58800.0,78.1024,78.2573,77.9106,77.9106,58800.0
2005-01-27 15:00:00,105.62,105.84,105.15,105.59,118700.0,77.918,78.0803,77.5713,77.8959,118700.0
2005-01-27 15:30:00,105.53,105.86,105.43,105.76,69500.0,77.8516,78.095,77.7778,78.0213,69500.0
2005-01-28 09:30:00,106.15,106.59,105.71,106.29,98000.0,78.309,78.6336,77.9844,78.4123,98000.0
2005-01-28 10:00:00,106.3,106.7,106.09,106.64,84000.0,78.4196,78.7147,78.2647,78.6705,84000.0
2005-01-28 10:30:00,106.64,107.63,106.5,107.3,107700.0,78.6705,79.4008,78.5672,79.1574,107700.0
2005-01-28 11:00:00,107.31,108.09,107.31,107.82,132000.0,79.1647,79.7402,79.1647,79.541,132000.0
2005-01-28 11:30:00,107.82,108.49,107.81,108.48,96900.0,79.541,80.0352,79.5336,80.0279,96900.0
2005-01-28 12:00:00,108.43,109.0,108.37,108.78,94800.0,79.991,80.4115,79.9467,80.2492,94800.0
2005-01-28 12:30:00,108.79,108.88,108.19,108.34,48000.0,80.2566,80.323,79.8139,79.9246,48000.0
2005-01-28 13:00:00,108.33,108.33,107.8,107.86,54000.0,79.9172,79.9172,79.5262,79.5705,54000.0
2005-01-28 13:30:00,107.86,108.12,107.71,107.93,49600.0,79.5705,79.7623,79.4598,79.6221,49600.0
2005-01-28 14:00:00,107.93,107.93,107.38,107.86,50400.0,79.6221,79.6221,79.2164,79.5705,50400.0
2005-01-28 14:30:00,107.78,108.05,107.62,107.89,43200.0,79.5115,79.7107,79.3934,79.5926,43200.0
2005-01-28 15:00:00,107.88,107.88,107.31,107.66,44500.0,79.5852,79.5852,79.1647,79.4229,44500.0
2005-01-28 15:30:00,107.66,108.1,107.6,107.83,86800.0,79.4229,79.7475,79.3787,79.5484,86800.0
2005-01-31 09:30:00,107.69,107.91,107.35,107.68,119300.0,79.4451,79.6074,79.1942,79.4377,119300.0
2005-01-31 10:00:00,107.68,107.68,104.7,105.2,316200.0,79.4377,79.4377,77.2393,77.6081,316200.0
2005-01-31 10:30:00,105.3,106.2,105.11,106.14,133400.0,77.6819,78.3459,77.5418,78.3016,133400.0
2005-01-31 11:00:00,106.15,106.65,105.83,106.6,57600.0,78.309,78.6778,78.0729,78.641,57600.0
2005-01-31 11:30:00,106.51,106.83,106.25,106.77,50300.0,78.5746,78.8106,78.3828,78.7664,50300.0
2005-01-31 12:00:00,106.74,107.53,106.55,107.5,84400.0,78.7442,79.327,78.6041,79.3049,84400.0
2005-01-31 12:30:00,107.5,108.35,107.3,108.04,88000.0,79.3049,79.932,79.1574,79.7033,88000.0
2005-01-31 13:00:00,108.02,108.05,107.8,108.02,30400.0,79.6885,79.7107,79.5262,79.6885,30400.0
2005-01-31 13:30:00,108.02,108.04,107.76,107.89,26300.0,79.6885,79.7033,79.4967,79.5926,26300.0
2005-01-31 14:00:00,107.87,108.44,107.6,108.28,53500.0,79.5779,79.9984,79.3787,79.8803,53500.0
2005-01-31 14:30:00,108.26,108.8,108.21,108.7,53600.0,79.8656,80.2639,79.8287,80.1902,53600.0
2005-01-31 15:00:00,108.7,109.12,108.52,108.57,62900.0,80.1902,80.5,80.0574,80.0943,62900.0
2005-01-31 15:30:00,108.57,108.61,108.31,108.61,150700.0,80.0943,80.1238,79.9025,80.1238,150700.0
2005-02-01 09:30:00,109.32,111.0,109.25,110.59,250600.0,80.6476,81.8869,80.5959,81.5845,250600.0
2005-02-01 10:00:00,110.6,111.95,110.16,111.6,332500.0,81.5918,82.5878,81.2672,82.3296,332500.0
2005-02-01 10:30:00,111.57,111.7,111.17,111.49,99000.0,82.3074,82.4033,82.0123,82.2484,99000.0
2005-02-01 11:00:00,111.45,111.88,111.13,111.13,109500.0,82.2189,82.5361,81.9828,81.9828,109500.0
2005-02-01 11:30:00,111.14,111.67,111.03,111.31,67500.0,81.9902,82.3812,81.9091,82.1156,67500.0
2005-02-01 12:00:00,111.3,111.6,111.3,111.55,43400.0,82.1082,82.3296,82.1082,82.2927,43400.0
2005-02-01 12:30:00,111.5,111.53,111.15,111.25,50600.0,82.2558,82.2779,81.9976,82.0714,50600.0
2005-02-01 13:00:00,111.24,111.24,110.92,111.06,49900.0,82.064,82.064,81.8279,81.9312,49900.0
2005-02-01 13:30:00,111.12,111.52,111.11,111.29,58900.0,81.9755,82.2705,81.9681,82.1009,58900.0
2005-02-01 14:00:00,111.35,111.81,111.21,111.69,71100.0,82.1451,82.4845,82.0418,82.396,71100.0
2005-02-01 14:30:00,111.68,111.98,111.58,111.65,177100.0,82.3886,82.6099,82.3148,82.3664,177100.0
2005-02-01 15:00:00,111.65,111.71,111.48,111.51,146500.0,82.3664,82.4107,82.241,82.2632,146500.0
2005-02-01 15:30:00,111.58,111.74,111.29,111.7,208400.0,82.3148,82.4328,82.1009,82.4033,208400.0
2005-02-02 09:30:00,111.75,111.76,111.1,111.62,190500.0,82.4402,82.4476,81.9607,82.3443,190500.0
2005-02-02 10:00:00,111.62,111.67,111.33,111.37,67900.0,82.3443,82.3812,82.1304,82.1599,67900.0
2005-02-02 10:30:00,111.37,111.38,110.06,110.35,95600.0,82.1599,82.1673,81.1935,81.4074,95600.0
2005-02-02 11:00:00,110.36,110.97,110.36,110.7,78100.0,81.4148,81.8648,81.4148,81.6656,78100.0
2005-02-02 11:30:00,110.69,110.99,110.47,110.98,40400.0,81.6582,81.8795,81.4959,81.8722,40400.0
2005-02-02 12:00:00,110.99,111.21,110.88,110.97,68100.0,81.8795,82.0418,81.7984,81.8648,68100.0
2005-02-02 12:30:00,110.95,111.07,110.94,110.99,41200.0,81.85,81.9386,81.8427,81.8795,41200.0
2005-02-02 13:00:00,110.99,111.0,110.66,110.78,32300.0,81.8795,81.8869,81.6361,81.7246,32300.0
2005-02-02 13:30:00,110.77,110.79,110.64,110.68,27100.0,81.7173,81.732,81.6213,81.6509,27100.0
2005-02-02 14:00:00,110.69,111.48,110.68,111.48,134100.0,81.6582,82.241,81.6509,82.241,134100.0
2005-02-02 14:30:00,111.46,111.9,110.9,111.73,128700.0,82.2263,82.5509,81.8132,82.4255,128700.0
2005-02-02 15:00:00,111.74,111.81,111.07,111.27,139900.0,82.4328,82.4845,81.9386,82.0861,139900.0
2005-02-02 15:30:00,111.26,111.49,110.98,111.0,176700.0,82.0787,82.2484,81.8722,81.8869,176700.0
2005-02-03 09:30:00,109.25,110.6,109.2,110.5,172000.0,80.5959,81.5918,80.559,81.5181,172000.0
2005-02-03 10:00:00,110.4,111.98,110.27,111.98,159500.0,81.4443,82.6099,81.3484,82.6099,159500.0
2005-02-03 10:30:00,111.95,112.7,111.77,112.43,164100.0,82.5878,83.141,82.455,82.9419,164100.0
2005-02-03 11:00:00,112.44,113.27,112.35,113.09,101300.0,82.9492,83.5616,82.8828,83.4288,101300.0
2005-02-03 11:30:00,113.06,113.13,112.2,112.27,95000.0,83.4066,83.4583,82.7722,82.8238,95000.0
2005-02-03 12:00:00,112.28,112.58,112.16,112.48,63900.0,82.8312,83.0525,82.7427,82.9788,63900.0
2005-02-03 12:30:00,112.46,112.46,112.06,112.25,42600.0,82.964,82.964,82.6689,82.8091,42600.0
2005-02-03 13:00:00,112.3,112.42,111.68,111.68,60300.0,82.846,82.9345,82.3886,82.3886,60300.0
2005-02-03 13:30:00,111.69,111.87,111.39,111.73,64300.0,82.396,82.5287,82.1746,82.4255,64300.0
2005-02-03 14:00:00,111.75,112.51,111.75,112.2,54500.0,82.4402,83.0009,82.4402,82.7722,54500.0
2005-02-03 14:30:00,112.19,112.28,111.87,112.06,104000.0,82.7648,82.8312,82.5287,82.6689,104000.0
2005-02-03 15:00:00,112.04,112.05,111.47,111.65,181700.0,82.6542,82.6615,82.2337,82.3664,181700.0
2005-02-03 15:30:00,111.64,112.12,111.55,112.0,202200.0,82.3591,82.7132,82.2927,82.6246,202200.0
2005-02-04 09:30:00,112.6,114.5,112.6,114.16,359300.0,83.0673,84.4689,83.0673,84.2181,359300.0
2005-02-04 10:00:00,114.0,115.07,113.9,114.8,230900.0,84.1001,84.8894,84.0263,84.6903,230900.0
2005-02-04 10:30:00,114.8,115.18,114.29,114.64,145100.0,84.6903,84.9706,84.314,84.5722,145100.0
2005-02-04 11:00:00,114.6,115.35,114.6,115.23,118200.0,84.5427,85.096,84.5427,85.0075,118200.0
2005-02-04 11:30:00,115.23,115.81,115.23,115.38,96300.0,85.0075,85.4354,85.0075,85.1181,96300.0
2005-02-04 12:00:00,115.35,115.58,115.02,115.16,37900.0,85.096,85.2657,84.8526,84.9558,37900.0
2005-02-04 12:30:00,115.15,115.68,115.13,115.59,43700.0,84.9485,85.3395,84.9337,85.2731,43700.0
2005-02-04 13:00:00,115.6,115.8,115.49,115.79,46700.0,85.2804,85.428,85.1993,85.4206,46700.0
2005-02-04 13:30:00,115.77,116.65,115.76,116.65,159000.0,85.4059,86.055,85.3985,86.055,159000.0
2005-02-04 14:00:00,116.64,116.68,116.35,116.58,102400.0,86.0477,86.0772,85.8337,86.0034,102400.0
2005-02-04 14:30:00,116.58,116.6,116.39,116.42,79500.0,86.0034,86.0182,85.8632,85.8854,79500.0
2005-02-04 15:00:00,116.39,116.49,115.7,116.01,192700.0,85.8632,85.937,85.3542,85.5829,192700.0
2005-02-04 15:30:00,115.99,116.43,115.8,116.22,160700.0,85.5681,85.8927,85.428,85.7378,160700.0
2005-02-07 09:30:00,116.22,117.6,115.76,117.23,272800.0,85.7378,86.7559,85.3985,86.4829,272800.0
2005-02-07 10:00:00,117.16,117.88,115.65,116.4,225600.0,86.4313,86.9624,85.3173,85.8706,225600.0
2005-02-07 10:30:00,116.4,116.65,115.82,116.6,58400.0,85.8706,86.055,85.4427,86.0182,58400.0
2005-02-07 11:00:00,116.53,116.72,116.41,116.62,55800.0,85.9665,86.1067,85.878,86.0329,55800.0
2005-02-07 11:30:00,116.62,116.62,115.87,115.99,53200.0,86.0329,86.0329,85.4796,85.5681,53200.0
2005-02-07 12:00:00,115.99,116.05,115.6,116.05,80400.0,85.5681,85.6124,85.2804,85.6124,80400.0
2005-02-07 12:30:00,116.05,116.45,116.04,116.2,41400.0,85.6124,85.9075,85.605,85.7231,41400.0
2005-02-07 13:00:00,116.15,116.29,115.95,116.07,29400.0,85.6862,85.7895,85.5386,85.6272,29400.0
2005-02-07 13:30:00,116.06,116.45,116.02,116.14,28600.0,85.6198,85.9075,85.5903,85.6788,28600.0
2005-02-07 14:00:00,116.11,116.48,116.05,116.06,47500.0,85.6567,85.9296,85.6124,85.6198,47500.0
2005-02-07 14:30:00,116.06,116.4,116.03,116.19,44200.0,85.6198,85.8706,85.5977,85.7157,44200.0
2005-02-07 15:00:00,116.19,116.46,115.96,116.33,61200.0,85.7157,85.9149,85.546,85.819,61200.0
2005-02-07 15:30:00,116.29,116.43,116.12,116.25,97700.0,85.7895,85.8927,85.6641,85.76,97700.0
2005-02-08 09:30:00,115.83,118.42,115.78,117.68,180700.0,85.7216,87.6384,85.6846,87.0907,180700.0
2005-02-08 10:00:00,117.65,117.78,116.15,116.5,163600.0,87.0685,87.1647,85.9584,86.2174,163600.0
2005-02-08 10:30:00,116.52,117.37,116.35,117.24,99000.0,86.2322,86.8613,86.1064,86.7651,99000.0
2005-02-08 11:00:00,117.25,117.43,116.91,116.95,113000.0,86.7725,86.9057,86.5209,86.5505,113000.0
2005-02-08 11:30:00,116.95,117.11,116.7,116.75,41700.0,86.5505,86.6689,86.3655,86.4025,41700.0
2005-02-08 12:00:00,116.66,116.87,116.44,116.72,27700.0,86.3359,86.4913,86.173,86.3803,27700.0
2005-02-08 12:30:00,116.63,116.93,116.61,116.8,17600.0,86.3137,86.5357,86.2989,86.4395,17600.0
2005-02-08 13:00:00,116.79,117.24,116.76,117.17,24400.0,86.4321,86.7651,86.4099,86.7133,24400.0
2005-02-08 13:30:00,117.19,117.24,116.92,117.1,39200.0,86.7281,86.7651,86.5283,86.6615,39200.0
2005-02-08 14:00:00,117.12,117.71,117.11,117.68,50600.0,86.6763,87.1129,86.6689,87.0907,50600.0
2005-02-08 14:30:00,117.66,118.14,117.64,117.87,91400.0,87.0759,87.4311,87.0611,87.2313,91400.0
2005-02-08 15:00:00,117.86,118.46,117.86,118.39,102100.0,87.2239,87.668,87.2239,87.6162,102100.0
2005-02-08 15:30:00,118.36,118.36,117.96,118.05,189800.0,87.594,87.594,87.2979,87.3645,189800.0
2005-02-09 09:30:00,117.9,118.49,116.76,117.46,215500.0,87.2535,87.6902,86.4099,86.9279,215500.0
2005-02-09 10:00:00,117.45,117.45,116.47,116.58,127900.0,86.9205,86.9205,86.1952,86.2767,127900.0
2005-02-09 10:30:00,116.6,117.04,116.0,116.78,105800.0,86.2915,86.6171,85.8474,86.4247,105800.0
2005-02-09 11:00:00,116.89,117.4,116.7,117.17,50000.0,86.5061,86.8835,86.3655,86.7133,50000.0
2005-02-09 11:30:00,117.18,117.18,116.41,116.63,59100.0,86.7207,86.7207,86.1508,86.3137,59100.0
2005-02-09 12:00:00,116.5,116.68,116.03,116.1,38000.0,86.2174,86.3507,85.8696,85.9214,38000.0
2005-02-09 12:30:00,116.1,116.31,116.04,116.26,23700.0,85.9214,86.0768,85.877,86.0398,23700.0
2005-02-09 13:00:00,116.23,116.48,116.2,116.39,32400.0,86.0176,86.2026,85.9954,86.136,32400.0
2005-02-09 13:30:00,116.4,116.5,116.32,116.46,26900.0,86.1434,86.2174,86.0842,86.1878,26900.0
2005-02-09 14:00:00,116.48,116.49,116.2,116.29,43100.0,86.2026,86.21,85.9954,86.062,43100.0
2005-02-09 14:30:00,116.29,116.9,115.8,115.84,73300.0,86.062,86.5135,85.6994,85.729,73300.0
2005-02-09 15:00:00,115.83,116.22,115.75,115.84,118700.0,85.7216,86.0102,85.6624,85.729,118700.0
2005-02-09 15:30:00,115.84,116.12,115.65,115.78,133600.0,85.729,85.9362,85.5884,85.6846,133600.0
2005-02-10 09:30:00,115.62,116.84,115.45,116.61,113500.0,85.5662,86.4691,85.4404,86.2989,113500.0
2005-02-10 10:00:00,116.51,116.7,115.11,115.13,104000.0,86.2248,86.3655,85.1888,85.2036,104000.0
2005-02-10 10:30:00,115.12,115.71,115.12,115.45,73500.0,85.1962,85.6328,85.1962,85.4404,73500.0
2005-02-10 11:00:00,115.46,115.55,114.25,114.59,91000.0,85.4478,85.5144,84.5523,84.8039,91000.0
2005-02-10 11:30:00,114.7,114.7,113.9,114.62,94100.0,84.8853,84.8853,84.2933,84.8261,94100.0
2005-02-10 12:00:00,114.65,115.76,114.65,115.75,64100.0,84.8483,85.6698,84.8483,85.6624,64100.0
2005-02-10 12:30:00,115.78,115.83,115.19,115.36,34000.0,85.6846,85.7216,85.248,85.3738,34000.0
2005-02-10 13:00:00,115.27,115.4,114.8,115.33,38800.0,85.3072,85.4034,84.9593,85.3516,38800.0
2005-02-10 13:30:00,115.33,116.86,115.11,115.88,47400.0,85.3516,86.4839,85.1888,85.7586,47400.0
2005-02-10 14:00:00,115.87,116.5,115.72,116.21,66400.0,85.7512,86.2174,85.6402,86.0028,66400.0
2005-02-10 14:30:00,116.21,116.26,115.76,115.93,102200.0,86.0028,86.0398,85.6698,85.7956,102200.0
2005-02-10 15:00:00,115.92,116.26,115.76,116.23,52900.0,85.7882,86.0398,85.6698,86.0176,52900.0
2005-02-10 15:30:00,116.16,116.51,115.98,116.42,70300.0,85.9658,86.2248,85.8326,86.1582,70300.0
2005-02-11 09:30:00,111.6,112.69,111.5,112.5,623200.0,82.5911,83.3978,82.5171,83.2572,623200.0
2005-02-11 10:00:00,112.6,113.3,112.1,113.23,326100.0,83.3312,83.8492,82.9612,83.7974,326100.0
2005-02-11 10:30:00,113.19,113.23,112.32,112.64,182000.0,83.7678,83.7974,83.124,83.3608,182000.0
2005-02-11 11:00:00,112.64,113.48,112.64,113.16,137100.0,83.3608,83.9825,83.3608,83.7456,137100.0
2005-02-11 11:30:00,113.15,113.18,112.39,112.4,127400.0,83.7382,83.7604,83.1758,83.1832,127400.0
2005-02-11 12:00:00,112.37,112.56,112.0,112.0,139900.0,83.161,83.3016,82.8872,82.8872,139900.0
2005-02-11 12:30:00,112.0,112.55,112.0,112.29,78100.0,82.8872,83.2942,82.8872,83.1018,78100.0
2005-02-11 13:00:00,112.3,112.7,112.07,112.61,43000.0,83.1092,83.4052,82.939,83.3386,43000.0
2005-02-11 13:30:00,112.61,112.94,112.07,112.85,60500.0,83.3386,83.5828,82.939,83.5162,60500.0
2005-02-11 14:00:00,112.85,113.46,112.62,113.29,84200.0,83.5162,83.9677,83.346,83.8418,84200.0
2005-02-11 14:30:00,113.29,113.86,112.74,112.75,87900.0,83.8418,84.2637,83.4348,83.4422,87900.0
2005-02-11 15:00:00,112.75,113.0,112.48,112.72,79200.0,83.4422,83.6272,83.2424,83.42,79200.0
2005-02-11 15:30:00,112.73,113.35,112.58,112.79,198900.0,83.4274,83.8862,83.3164,83.4718,198900.0
2005-02-14 09:30:00,112.99,113.82,112.01,113.41,204300.0,83.6198,84.2341,82.8946,83.9306,204300.0
2005-02-14 10:00:00,113.39,113.46,112.7,112.93,100400.0,83.9158,83.9677,83.4052,83.5754,100400.0
2005-02-14 10:30:00,112.94,112.96,112.3,112.45,94500.0,83.5828,83.5976,83.1092,83.2202,94500.0
2005-02-14 11:00:00,112.47,113.0,112.47,112.89,87500.0,83.235,83.6272,83.235,83.5458,87500.0
2005-02-14 11:30:00,112.93,113.0,112.83,112.83,24400.0,83.5754,83.6272,83.5014,83.5014,24400.0
2005-02-14 12:00:00,112.83,113.25,112.72,113.03,93800.0,83.5014,83.8122,83.42,83.6494,93800.0
2005-02-14 12:30:00,113.08,113.2,113.05,113.18,21300.0,83.6864,83.7752,83.6642,83.7604,21300.0
2005-02-14 13:00:00,113.18,113.38,113.14,113.33,23700.0,83.7604,83.9084,83.7308,83.8714,23700.0
2005-02-14 13:30:00,113.34,113.45,113.15,113.31,39200.0,83.8788,83.9603,83.7382,83.8566,39200.0
2005-02-14 14:00:00,113.3,113.3,113.1,113.21,27300.0,83.8492,83.8492,83.7012,83.7826,27300.0
2005-02-14 14:30:00,113.21,113.21,113.03,113.09,28100.0,83.7826,83.7826,83.6494,83.6938,28100.0
2005-02-14 15:00:00,113.06,113.37,112.97,113.37,63900.0,83.6716,83.901,83.605,83.901,63900.0
2005-02-14 15:30:00,113.35,113.77,113.24,113.52,93400.0,83.8862,84.1971,83.8048,84.0121,93400.0
2005-02-15 09:30:00,113.01,113.66,112.47,112.69,117500.0,83.6346,84.1157,83.235,83.3978,117500.0
2005-02-15 10:00:00,112.8,113.38,112.43,112.62,152300.0,83.4792,83.9084,83.2054,83.346,152300.0
2005-02-15 10:30:00,112.61,112.74,111.88,112.14,127400.0,83.3386,83.4348,82.7983,82.9908,127400.0
2005-02-15 11:00:00,112.21,112.21,111.61,111.95,115100.0,83.0426,83.0426,82.5985,82.8502,115100.0
2005-02-15 11:30:00,111.96,113.0,111.95,112.85,71000.0,82.8576,83.6272,82.8502,83.5162,71000.0
2005-02-15 12:00:00,112.85,113.62,112.85,113.28,87300.0,83.5162,84.0861,83.5162,83.8344,87300.0
2005-02-15 12:30:00,113.27,113.37,112.98,112.98,20300.0,83.827,83.901,83.6124,83.6124,20300.0
2005-02-15 13:00:00,112.98,113.2,112.37,112.37,76400.0,83.6124,83.7752,83.161,83.161,76400.0
2005-02-15 13:30:00,112.36,112.66,112.07,112.33,54700.0,83.1536,83.3756,82.939,83.1314,54700.0
2005-02-15 14:00:00,112.31,112.41,112.21,112.28,27300.0,83.1166,83.1906,83.0426,83.0944,27300.0
2005-02-15 14:30:00,112.29,112.65,112.01,112.61,50700.0,83.1018,83.3682,82.8946,83.3386,50700.0
2005-02-15 15:00:00,112.68,113.18,112.45,113.14,54300.0,83.3904,83.7604,83.2202,83.7308,54300.0
2005-02-15 15:30:00,113.12,113.25,112.9,113.09,88800.0,83.716,83.8122,83.5532,83.6938,88800.0
2005-02-16 09:30:00,114.27,114.3,112.24,112.6,238700.0,84.5671,84.5893,83.0648,83.3312,238700.0
2005-02-16 10:00:00,112.6,114.0,112.45,113.28,207600.0,83.3312,84.3673,83.2202,83.8344,207600.0
2005-02-16 10:30:00,113.32,113.67,112.89,113.36,123100.0,83.864,84.1231,83.5458,83.8936,123100.0
2005-02-16 11:00:00,113.37,114.62,113.24,114.39,125200.0,83.901,84.8261,83.8048,84.6559,125200.0
2005-02-16 11:30:00,114.36,114.36,113.22,113.35,130500.0,84.6337,84.6337,83.79,83.8862,130500.0
2005-02-16 12:00:00,113.35,114.0,113.3,113.8,60400.0,83.8862,84.3673,83.8492,84.2193,60400.0
2005-02-16 12:30:00,113.79,114.09,113.63,113.87,35300.0,84.2119,84.4339,84.0935,84.2711,35300.0
2005-02-16 13:00:00,113.87,114.08,113.78,113.89,28000.0,84.2711,84.4265,84.2045,84.2859,28000.0
2005-02-16 13:30:00,113.91,114.41,113.91,114.26,29800.0,84.3007,84.6707,84.3007,84.5597,29800.0
2005-02-16 14:00:00,114.3,114.45,114.17,114.37,29300.0,84.5893,84.7003,84.4931,84.6411,29300.0
2005-02-16 14:30:00,114.37,115.5,114.29,115.35,170400.0,84.6411,85.4774,84.5819,85.3664,170400.0
2005-02-16 15:00:00,115.33,115.36,115.01,115.18,115400.0,85.3516,85.3738,85.1147,85.2406,115400.0
2005-02-16 15:30:00,115.11,115.73,115.02,115.32,165400.0,85.1888,85.6476,85.1222,85.3442,165400.0
2005-02-17 09:30:00,115.25,116.85,115.24,115.71,192400.0,85.2924,86.4765,85.285,85.6328,192400.0
2005-02-17 10:00:00,115.71,116.05,115.37,115.58,80800.0,85.6328,85.8844,85.3812,85.5366,80800.0
2005-02-17 10:30:00,115.58,115.74,115.09,115.62,83900.0,85.5366,85.655,85.174,85.5662,83900.0
2005-02-17 11:00:00,115.76,115.96,115.43,115.6,79700.0,85.6698,85.8178,85.4256,85.5514,79700.0
2005-02-17 11:30:00,115.64,116.15,115.52,115.6,44800.0,85.581,85.9584,85.4922,85.5514,44800.0
2005-02-17 12:00:00,115.54,116.65,115.54,116.5,69600.0,85.507,86.3285,85.507,86.2174,69600.0
2005-02-17 12:30:00,116.5,116.65,116.19,116.32,32200.0,86.2174,86.3285,85.988,86.0842,32200.0
2005-02-17 13:00:00,116.32,116.68,116.27,116.33,42500.0,86.0842,86.3507,86.0472,86.0916,42500.0
2005-02-17 13:30:00,116.35,117.0,116.33,117.0,46900.0,86.1064,86.5875,86.0916,86.5875,46900.0
2005-02-17 14:00:00,117.0,117.38,116.55,117.37,114600.0,86.5875,86.8687,86.2544,86.8613,114600.0
2005-02-17 14:30:00,117.36,117.39,116.73,116.83,103000.0,86.8539,86.8761,86.3877,86.4617,103000.0
2005-02-17 15:00:00,116.8,117.03,116.35,116.67,184300.0,86.4395,86.6097,86.1064,86.3433,184300.0
2005-02-17 15:30:00,116.66,116.66,116.16,116.16,107600.0,86.3359,86.3359,85.9658,85.9658,107600.0
2005-02-18 09:30:00,115.69,115.69,114.39,115.01,323300.0,85.618,85.618,84.6559,85.1147,323300.0
2005-02-18 10:00:00,114.97,115.09,114.11,114.28,303900.0,85.0851,85.174,84.4487,84.5745,303900.0
2005-02-18 10:30:00,114.34,114.72,114.05,114.46,114000.0,84.6189,84.9001,84.4043,84.7077,114000.0
2005-02-18 11:00:00,114.43,114.83,114.37,114.75,67200.0,84.6855,84.9815,84.6411,84.9223,67200.0
2005-02-18 11:30:00,114.72,114.83,114.38,114.79,38000.0,84.9001,84.9815,84.6485,84.9519,38000.0
2005-02-18 12:00:00,114.78,115.1,114.68,115.1,46700.0,84.9445,85.1814,84.8705,85.1814,46700.0
2005-02-18 12:30:00,115.1,115.3,114.99,115.25,72400.0,85.1814,85.3294,85.0999,85.2924,72400.0
2005-02-18 13:00:00,115.25,115.3,115.18,115.19,22800.0,85.2924,85.3294,85.2406,85.248,22800.0
2005-02-18 13:30:00,115.18,115.18,114.76,114.76,32100.0,85.2406,85.2406,84.9297,84.9297,32100.0
2005-02-18 14:00:00,114.74,114.96,114.65,114.85,72800.0,84.9149,85.0777,84.8483,84.9963,72800.0
2005-02-18 14:30:00,114.85,115.13,114.85,115.1,68900.0,84.9963,85.2036,84.9963,85.1814,68900.0
2005-02-18 15:00:00,115.09,115.36,115.05,115.25,63200.0,85.174,85.3738,85.1444,85.2924,63200.0
2005-02-18 15:30:00,115.31,115.5,115.29,115.5,196500.0,85.3368,85.4774,85.322,85.4774,196500.0
2005-02-22 09:30:00,115.13,115.32,114.75,115.12,146600.0,85.2036,85.3442,84.9223,85.1962,146600.0
2005-02-22 10:00:00,115.19,115.79,114.63,115.77,193100.0,85.248,85.692,84.8335,85.6772,193100.0
2005-02-22 10:30:00,115.77,116.26,115.58,115.8,124200.0,85.6772,86.0398,85.5366,85.6994,124200.0
2005-02-22 11:00:00,115.81,116.01,115.37,115.55,76000.0,85.7068,85.8548,85.3812,85.5144,76000.0
2005-02-22 11:30:00,115.57,115.78,115.42,115.51,78000.0,85.5292,85.6846,85.4182,85.4848,78000.0
2005-02-22 12:00:00,115.51,115.67,115.35,115.5,112600.0,85.4848,85.6032,85.3664,85.4774,112600.0
2005-02-22 12:30:00,115.5,115.5,114.76,114.76,153300.0,85.4774,85.4774,84.9297,84.9297,153300.0
2005-02-22 13:00:00,114.75,115.15,114.75,115.03,135000.0,84.9223,85.2184,84.9223,85.1296,135000.0
2005-02-22 13:30:00,115.02,115.09,114.88,114.88,113000.0,85.1222,85.174,85.0185,85.0185,113000.0
2005-02-22 14:00:00,114.89,114.95,114.55,114.78,187600.0,85.0259,85.0703,84.7743,84.9445,187600.0
2005-02-22 14:30:00,114.79,114.87,113.74,113.76,194000.0,84.9519,85.0111,84.1749,84.1897,194000.0
2005-02-22 15:00:00,113.76,113.92,112.83,112.91,201500.0,84.1897,84.3081,83.5014,83.5606,201500.0
2005-02-22 15:30:00,112.91,113.29,112.72,113.07,305800.0,83.5606,83.8418,83.42,83.679,305800.0
2005-02-23 09:30:00,114.2,115.2,113.7,113.75,228800.0,84.5153,85.2554,84.1453,84.1823,228800.0
2005-02-23 10:00:00,113.6,113.75,112.11,112.5,393000.0,84.0713,84.1823,82.9686,83.2572,393000.0
2005-02-23 10:30:00,112.44,113.5,112.39,113.45,179300.0,83.2128,83.9973,83.1758,83.9603,179300.0
2005-02-23 11:00:00,113.52,114.44,113.12,114.18,131700.0,84.0121,84.6929,83.716,84.5005,131700.0
2005-02-23 11:30:00,114.11,114.72,114.1,114.33,97000.0,84.4487,84.9001,84.4413,84.6115,97000.0
2005-02-23 12:00:00,114.33,115.13,114.29,115.11,63100.0,84.6115,85.2036,84.5819,85.1888,63100.0
2005-02-23 12:30:00,115.11,115.2,114.65,114.84,38100.0,85.1888,85.2554,84.8483,84.9889,38100.0
2005-02-23 13:00:00,114.85,114.85,114.19,114.2,52300.0,84.9963,84.9963,84.5079,84.5153,52300.0
2005-02-23 13:30:00,114.17,114.37,113.5,113.65,146000.0,84.4931,84.6411,83.9973,84.1083,146000.0
2005-02-23 14:00:00,113.67,114.09,113.39,114.0,137900.0,84.1231,84.4339,83.9158,84.3673,137900.0
2005-02-23 14:30:00,114.06,114.55,114.04,114.27,93900.0,84.4117,84.7743,84.3969,84.5671,93900.0
2005-02-23 15:00:00,114.25,114.38,113.9,114.26,68600.0,84.5523,84.6485,84.2933,84.5597,68600.0
2005-02-23 15:30:00,114.29,114.74,114.21,114.68,92700.0,84.5819,84.9149,84.5227,84.8705,92700.0
2005-02-24 09:30:00,114.65,115.43,114.4,114.66,160700.0,84.8483,85.4256,84.6633,84.8557,160700.0
2005-02-24 10:00:00,114.66,115.73,114.46,115.62,97400.0,84.8557,85.6476,84.7077,85.5662,97400.0
2005-02-24 10:30:00,115.45,115.98,115.35,115.47,78500.0,85.4404,85.8326,85.3664,85.4552,78500.0
2005-02-24 11:00:00,115.46,117.05,115.46,116.67,138800.0,85.4478,86.6245,85.4478,86.3433,138800.0
2005-02-24 11:30:00,116.6,116.61,115.88,116.28,79700.0,86.2915,86.2989,85.7586,86.0546,79700.0
2005-02-24 12:00:00,116.21,116.53,116.18,116.5,35900.0,86.0028,86.2396,85.9806,86.2174,35900.0
2005-02-24 12:30:00,116.54,116.79,116.48,116.71,64900.0,86.247,86.4321,86.2026,86.3729,64900.0
2005-02-24 13:00:00,116.77,116.77,116.32,116.33,37600.0,86.4173,86.4173,86.0842,86.0916,37600.0
2005-02-24 13:30:00,116.33,116.95,116.28,116.62,49900.0,86.0916,86.5505,86.0546,86.3063,49900.0
2005-02-24 14:00:00,116.62,117.41,116.51,117.26,79400.0,86.3063,86.8909,86.2248,86.7799,79400.0
2005-02-24 14:30:00,117.3,119.22,117.15,119.22,248500.0,86.8095,88.2304,86.6985,88.2304,248500.0
2005-02-24 15:00:00,119.22,120.84,119.22,120.62,416200.0,88.2304,89.4293,88.2304,89.2665,416200.0
2005-02-24 15:30:00,120.71,121.25,120.28,121.08,368400.0,89.3331,89.7327,89.0149,89.6069,368400.0
2005-02-25 09:30:00,120.45,122.19,120.41,121.91,229500.0,89.1407,90.4284,89.1111,90.2212,229500.0
2005-02-25 10:00:00,121.82,124.45,120.33,123.39,589500.0,90.1546,92.101,89.0519,91.3165,589500.0
2005-02-25 10:30:00,123.31,124.34,122.59,124.3,173200.0,91.2573,92.0195,90.7244,91.9899,173200.0
2005-02-25 11:00:00,124.3,125.01,124.0,124.97,160200.0,91.9899,92.5154,91.7679,92.4858,160200.0
2005-02-25 11:30:00,124.96,125.19,124.4,125.13,174800.0,92.4784,92.6486,92.0639,92.6042,174800.0
2005-02-25 12:00:00,125.14,125.41,124.85,125.39,163200.0,92.6116,92.8114,92.397,92.7966,163200.0
2005-02-25 12:30:00,125.4,125.4,125.07,125.08,51200.0,92.804,92.804,92.5598,92.5672,51200.0
2005-02-25 13:00:00,125.01,125.1,124.51,124.63,95800.0,92.5154,92.582,92.1454,92.2342,95800.0
2005-02-25 13:30:00,124.59,125.65,124.51,125.58,71100.0,92.2046,92.989,92.1454,92.9372,71100.0
2005-02-25 14:00:00,125.58,126.06,125.49,125.98,146100.0,92.9372,93.2925,92.8706,93.2333,146100.0
2005-02-25 14:30:00,125.98,126.79,125.77,125.83,142600.0,93.2333,93.8327,93.0778,93.1222,142600.0
2005-02-25 15:00:00,125.83,126.18,125.82,126.08,143800.0,93.1222,93.3813,93.1148,93.3073,143800.0
2005-02-25 15:30:00,126.09,126.35,125.98,126.15,179100.0,93.3147,93.5071,93.2333,93.3591,179100.0
2005-02-28 09:30:00,126.38,126.38,125.03,125.55,175100.0,93.5293,93.5293,92.5302,92.915,175100.0
2005-02-28 10:00:00,125.55,125.73,123.85,125.68,308400.0,92.915,93.0482,91.6569,93.0112,308400.0
2005-02-28 10:30:00,125.75,125.79,124.48,124.82,120100.0,93.063,93.0926,92.1232,92.3748,120100.0
2005-02-28 11:00:00,124.83,125.28,124.52,124.92,74000.0,92.3822,92.7152,92.1528,92.4488,74000.0
2005-02-28 11:30:00,124.91,124.91,123.85,124.14,67100.0,92.4414,92.4414,91.6569,91.8715,67100.0
2005-02-28 12:00:00,124.02,124.03,123.02,123.1,91900.0,91.7827,91.7901,91.0427,91.1019,91900.0
2005-02-28 12:30:00,123.1,123.64,123.05,123.59,53300.0,91.1019,91.5015,91.0649,91.4645,53300.0
2005-02-28 13:00:00,123.59,123.95,123.07,123.11,45700.0,91.4645,91.7309,91.0797,91.1093,45700.0
2005-02-28 13:30:00,123.1,123.66,122.83,122.88,76000.0,91.1019,91.5163,90.902,90.9391,76000.0
2005-02-28 14:00:00,122.81,123.03,122.5,122.89,75300.0,90.8872,91.0501,90.6578,90.9465,75300.0
2005-02-28 14:30:00,122.9,123.8,122.77,123.64,85900.0,90.9539,91.6199,90.8576,91.5015,85900.0
2005-02-28 15:00:00,123.64,124.98,123.64,124.45,111400.0,91.5015,92.4932,91.5015,92.101,111400.0
2005-02-28 15:30:00,124.45,124.75,123.74,124.41,194600.0,92.101,92.323,91.5755,92.0714,194600.0
2005-03-01 09:30:00,124.8,125.51,124.4,124.85,186400.0,92.36,92.8854,92.0639,92.397,186400.0
2005-03-01 10:00:00,124.92,125.39,122.89,124.23,188600.0,92.4488,92.7966,90.9465,91.9381,188600.0
2005-03-01 10:30:00,124.23,124.85,123.22,123.63,112300.0,91.9381,92.397,91.1907,91.4941,112300.0
2005-03-01 11:00:00,123.63,124.0,123.29,123.29,51500.0,91.4941,91.7679,91.2425,91.2425,51500.0
2005-03-01 11:30:00,123.3,124.34,123.3,124.03,48700.0,91.2499,92.0195,91.2499,91.7901,48700.0
2005-03-01 12:00:00,124.03,124.72,124.03,124.72,20400.0,91.7901,92.3008,91.7901,92.3008,20400.0
2005-03-01 12:30:00,124.75,125.11,124.7,124.86,60500.0,92.323,92.5894,92.286,92.4044,60500.0
2005-03-01 13:00:00,124.87,124.91,124.22,124.23,28400.0,92.4118,92.4414,91.9307,91.9381,28400.0
2005-03-01 13:30:00,124.23,124.64,124.19,124.2,39200.0,91.9381,92.2416,91.9085,91.9159,39200.0
2005-03-01 14:00:00,124.26,124.94,124.26,124.77,30500.0,91.9603,92.4636,91.9603,92.3378,30500.0
2005-03-01 14:30:00,124.74,124.89,124.65,124.88,69400.0,92.3156,92.4266,92.249,92.4192,69400.0
2005-03-01 15:00:00,124.9,124.94,124.52,124.6,87700.0,92.434,92.4636,92.1528,92.212,87700.0
2005-03-01 15:30:00,124.61,124.7,124.14,124.37,76800.0,92.2194,92.286,91.8715,92.0417,76800.0
2005-03-02 09:30:00,123.8,123.81,122.51,123.19,248500.0,91.6199,91.6273,90.6652,91.1685,248500.0
2005-03-02 10:00:00,123.16,123.85,122.51,122.7,138000.0,91.1463,91.6569,90.6652,90.8058,138000.0
2005-03-02 10:30:00,122.71,122.85,122.27,122.79,72700.0,90.8132,90.9169,90.4876,90.8724,72700.0
2005-03-02 11:00:00,122.67,123.7,122.42,122.93,138000.0,90.7836,91.5459,90.5986,90.9761,138000.0
2005-03-02 11:30:00,122.92,123.31,122.7,122.7,70300.0,90.9687,91.2573,90.8058,90.8058,70300.0
2005-03-02 12:00:00,122.69,123.36,122.52,123.18,64700.0,90.7984,91.2943,90.6726,91.1611,64700.0
2005-03-02 12:30:00,123.25,123.48,123.01,123.44,48000.0,91.2129,91.3831,91.0353,91.3535,48000.0
2005-03-02 13:00:00,123.44,123.83,123.3,123.65,35500.0,91.3535,91.6421,91.2499,91.5089,35500.0
2005-03-02 13:30:00,123.66,123.77,122.96,123.28,42000.0,91.5163,91.5977,90.9983,91.2351,42000.0
2005-03-02 14:00:00,123.23,123.53,123.0,123.45,63400.0,91.1981,91.4201,91.0279,91.3609,63400.0
2005-03-02 14:30:00,123.45,123.63,122.85,123.1,87000.0,91.3609,91.4941,90.9169,91.1019,87000.0
2005-03-02 15:00:00,123.11,123.4,122.95,123.08,63200.0,91.1093,91.3239,90.9909,91.0871,63200.0
2005-03-02 15:30:00,123.1,123.22,122.85,122.85,155500.0,91.1019,91.1907,90.9169,90.9169,155500.0
2005-03-03 09:30:00,123.5,124.5,122.9,123.08,191000.0,91.3979,92.138,90.9539,91.0871,191000.0
2005-03-03 10:00:00,123.05,123.45,122.02,122.18,211400.0,91.0649,91.3609,90.3026,90.421,211400.0
2005-03-03 10:30:00,122.18,122.69,122.12,122.5,136000.0,90.421,90.7984,90.3766,90.6578,136000.0
2005-03-03 11:00:00,122.53,122.53,121.55,121.68,113900.0,90.68,90.68,89.9548,90.051,113900.0
2005-03-03 11:30:00,121.71,122.04,120.71,121.0,139400.0,90.0732,90.3174,89.3331,89.5477,139400.0
2005-03-03 12:00:00,121.0,121.2,120.74,120.85,121800.0,89.5477,89.6957,89.3553,89.4367,121800.0
2005-03-03 12:30:00,120.83,120.95,120.71,120.83,99300.0,89.4219,89.5107,89.3331,89.4219,99300.0
2005-03-03 13:00:00,120.81,121.49,120.8,120.97,99500.0,89.4071,89.9104,89.3997,89.5255,99500.0
2005-03-03 13:30:00,121.01,121.08,120.41,120.41,105200.0,89.5551,89.6069,89.1111,89.1111,105200.0
2005-03-03 14:00:00,120.42,120.53,120.1,120.33,215500.0,89.1185,89.1999,88.8817,89.0519,215500.0
2005-03-03 14:30:00,120.33,120.48,120.15,120.24,141400.0,89.0519,89.1629,88.9187,88.9853,141400.0
2005-03-03 15:00:00,120.24,120.24,119.5,120.02,222000.0,88.9853,88.9853,88.4376,88.8225,222000.0
2005-03-03 15:30:00,120.01,120.2,119.39,119.51,312700.0,88.8151,88.9557,88.3562,88.445,312700.0
2005-03-04 09:30:00,120.5,122.5,120.5,121.87,293700.0,89.1777,90.6578,89.1777,90.1916,293700.0
2005-03-04 10:00:00,121.87,123.64,121.87,123.29,246800.0,90.1916,91.5015,90.1916,91.2425,246800.0
2005-03-04 10:30:00,123.27,123.92,122.79,122.99,186400.0,91.2277,91.7087,90.8724,91.0205,186400.0
2005-03-04 11:00:00,123.04,123.45,123.03,123.09,65600.0,91.0575,91.3609,91.0501,91.0945,65600.0
2005-03-04 11:30:00,123.13,123.9,122.86,123.76,107900.0,91.1241,91.6939,90.9243,91.5903,107900.0
2005-03-04 12:00:00,123.78,124.14,123.71,124.11,84500.0,91.6051,91.8715,91.5533,91.8493,84500.0
2005-03-04 12:30:00,124.11,124.78,124.05,124.54,106700.0,91.8493,92.3452,91.8049,92.1676,106700.0
2005-03-04 13:00:00,124.54,124.76,124.35,124.36,57600.0,92.1676,92.3304,92.0269,92.0343,57600.0
2005-03-04 13:30:00,124.34,124.61,124.1,124.58,43700.0,92.0195,92.2194,91.8419,92.1972,43700.0
2005-03-04 14:00:00,124.62,125.45,124.59,125.3,128700.0,92.2268,92.841,92.2046,92.73,128700.0
2005-03-04 14:30:00,125.28,125.8,125.23,125.64,73400.0,92.7152,93.1,92.6782,92.9816,73400.0
2005-03-04 15:00:00,125.61,125.63,125.29,125.62,83000.0,92.9594,92.9742,92.7226,92.9668,83000.0
2005-03-04 15:30:00,125.62,126.24,125.55,125.75,223100.0,92.9668,93.4257,92.915,93.063,223100.0
2005-03-07 09:30:00,125.96,126.19,124.15,124.85,150500.0,93.2184,93.3887,91.8789,92.397,150500.0
2005-03-07 10:00:00,124.73,125.2,124.3,124.43,99500.0,92.3082,92.656,91.9899,92.0862,99500.0
2005-03-07 10:30:00,124.45,124.49,123.75,124.32,62600.0,92.101,92.1306,91.5829,92.0047,62600.0
2005-03-07 11:00:00,124.33,124.99,124.32,124.76,40300.0,92.0121,92.5006,92.0047,92.3304,40300.0
2005-03-07 11:30:00,124.81,125.25,124.59,125.17,41400.0,92.3674,92.693,92.2046,92.6338,41400.0
2005-03-07 12:00:00,124.98,125.08,124.77,124.78,24400.0,92.4932,92.5672,92.3378,92.3452,24400.0
2005-03-07 12:30:00,124.79,124.88,124.47,124.48,27900.0,92.3526,92.4192,92.1158,92.1232,27900.0
2005-03-07 13:00:00,124.45,124.64,124.37,124.48,32300.0,92.101,92.2416,92.0417,92.1232,32300.0
2005-03-07 13:30:00,124.46,124.7,124.27,124.59,43200.0,92.1084,92.286,91.9677,92.2046,43200.0
2005-03-07 14:00:00,124.6,124.64,124.2,124.35,29800.0,92.212,92.2416,91.9159,92.0269,29800.0
2005-03-07 14:30:00,124.36,124.81,124.36,124.64,36100.0,92.0343,92.3674,92.0343,92.2416,36100.0
2005-03-07 15:00:00,124.64,125.26,124.6,125.0,53300.0,92.2416,92.7004,92.212,92.508,53300.0
2005-03-07 15:30:00,124.99,125.02,124.42,124.42,74800.0,92.5006,92.5228,92.0788,92.0788,74800.0
2005-03-08 09:30:00,123.7,123.86,122.27,122.6,266400.0,91.5459,91.6643,90.4876,90.7318,266400.0
2005-03-08 10:00:00,122.59,122.63,121.59,121.92,177200.0,90.7244,90.754,89.9844,90.2286,177200.0
2005-03-08 10:30:00,121.89,122.75,121.76,121.9,124500.0,90.2064,90.8428,90.1102,90.2138,124500.0
2005-03-08 11:00:00,121.89,122.5,121.49,122.02,72600.0,90.2064,90.6578,89.9104,90.3026,72600.0
2005-03-08 11:30:00,122.04,122.04,121.8,121.92,47400.0,90.3174,90.3174,90.1398,90.2286,47400.0
2005-03-08 12:00:00,121.93,121.93,121.38,121.88,51800.0,90.236,90.236,89.829,90.199,51800.0
2005-03-08 12:30:00,121.89,122.08,121.72,121.91,44300.0,90.2064,90.347,90.0806,90.2212,44300.0
2005-03-08 13:00:00,121.88,122.9,121.85,122.64,75600.0,90.199,90.9539,90.1768,90.7614,75600.0
2005-03-08 13:30:00,122.61,122.8,122.15,122.29,60400.0,90.7392,90.8798,90.3988,90.5024,60400.0
2005-03-08 14:00:00,122.29,122.29,121.7,122.03,68900.0,90.5024,90.5024,90.0658,90.31,68900.0
2005-03-08 14:30:00,121.96,122.05,121.54,121.71,63100.0,90.2582,90.3248,89.9474,90.0732,63100.0
2005-03-08 15:00:00,121.71,122.25,121.39,121.43,80700.0,90.0732,90.4728,89.8364,89.866,80700.0
2005-03-08 15:30:00,121.43,121.54,120.0,120.97,207300.0,89.866,89.9474,88.8077,89.5255,207300.0
2005-03-09 09:30:00,119.0,119.0,117.5,117.73,302500.0,88.0676,88.0676,86.9575,87.1277,302500.0
2005-03-09 10:00:00,117.71,118.71,117.15,118.64,298600.0,87.1129,87.853,86.6985,87.8012,298600.0
2005-03-09 10:30:00,118.58,119.62,118.32,119.6,258100.0,87.7568,88.5264,87.5644,88.5116,258100.0
2005-03-09 11:00:00,119.56,119.85,118.5,118.89,112700.0,88.482,88.6967,87.6976,87.9862,112700.0
2005-03-09 11:30:00,118.88,119.15,118.72,118.99,73500.0,87.9788,88.1786,87.8604,88.0602,73500.0
2005-03-09 12:00:00,118.9,118.92,118.1,118.17,75500.0,87.9936,88.0084,87.4015,87.4534,75500.0
2005-03-09 12:30:00,118.21,118.45,117.85,118.04,120600.0,87.483,87.6606,87.2165,87.3571,120600.0
2005-03-09 13:00:00,118.0,118.5,117.99,118.05,71000.0,87.3275,87.6976,87.3201,87.3645,71000.0
2005-03-09 13:30:00,118.03,118.35,118.0,118.12,52300.0,87.3497,87.5866,87.3275,87.4163,52300.0
2005-03-09 14:00:00,118.11,118.44,117.63,117.8,136000.0,87.4089,87.6532,87.0537,87.1795,136000.0
2005-03-09 14:30:00,117.8,117.86,117.27,117.51,114100.0,87.1795,87.2239,86.7873,86.9649,114100.0
2005-03-09 15:00:00,117.47,117.64,117.13,117.51,140800.0,86.9353,87.0611,86.6837,86.9649,140800.0
2005-03-09 15:30:00,117.57,117.57,116.4,116.42,346400.0,87.0093,87.0093,86.1434,86.1582,346400.0
2005-03-10 09:30:00,117.75,118.25,116.66,117.41,229300.0,87.1425,87.5126,86.3359,86.8909,229300.0
2005-03-10 10:00:00,117.45,117.63,116.13,116.18,125700.0,86.9205,87.0537,85.9436,85.9806,125700.0
2005-03-10 10:30:00,116.18,116.98,115.56,116.39,126500.0,85.9806,86.5727,85.5218,86.136,126500.0
2005-03-10 11:00:00,116.39,116.39,114.87,114.99,165200.0,86.136,86.136,85.0111,85.0999,165200.0
2005-03-10 11:30:00,115.06,115.52,114.48,115.49,95800.0,85.1518,85.4922,84.7225,85.47,95800.0
2005-03-10 12:00:00,115.44,115.48,114.7,114.85,118100.0,85.433,85.4626,84.8853,84.9963,118100.0
2005-03-10 12:30:00,114.8,115.89,114.32,115.89,135500.0,84.9593,85.766,84.6041,85.766,135500.0
2005-03-10 13:00:00,115.88,116.63,115.75,116.63,117000.0,85.7586,86.3137,85.6624,86.3137,117000.0
2005-03-10 13:30:00,116.63,117.43,116.36,116.51,106600.0,86.3137,86.9057,86.1138,86.2248,106600.0
2005-03-10 14:00:00,116.51,116.53,115.53,115.64,94300.0,86.2248,86.2396,85.4996,85.581,94300.0
2005-03-10 14:30:00,115.65,116.29,115.65,116.06,92900.0,85.5884,86.062,85.5884,85.8918,92900.0
2005-03-10 15:00:00,115.98,116.07,115.2,115.62,114300.0,85.8326,85.8992,85.2554,85.5662,114300.0
2005-03-10 15:30:00,115.64,115.64,114.9,115.25,192600.0,85.581,85.581,85.0333,85.2924,192600.0
2005-03-11 09:30:00,115.1,116.63,114.85,116.44,163500.0,85.1814,86.3137,84.9963,86.173,163500.0
2005-03-11 10:00:00,116.45,116.45,114.51,115.08,111900.0,86.1804,86.1804,84.7447,85.1666,111900.0
2005-03-11 10:30:00,115.09,115.11,114.07,114.27,89500.0,85.174,85.1888,84.4191,84.5671,89500.0
2005-03-11 11:00:00,114.25,115.25,114.14,114.81,118300.0,84.5523,85.2924,84.4709,84.9667,118300.0
2005-03-11 11:30:00,114.82,115.6,114.81,115.37,96200.0,84.9741,85.5514,84.9667,85.3812,96200.0
2005-03-11 12:00:00,115.44,115.5,115.15,115.44,72600.0,85.433,85.4774,85.2184,85.433,72600.0
2005-03-11 12:30:00,115.44,116.19,115.44,115.86,91300.0,85.433,85.988,85.433,85.7438,91300.0
2005-03-11 13:00:00,115.89,116.45,115.89,116.23,84100.0,85.766,86.1804,85.766,86.0176,84100.0
2005-03-11 13:30:00,116.23,116.35,115.52,115.52,39600.0,86.0176,86.1064,85.4922,85.4922,39600.0
2005-03-11 14:00:00,115.6,116.09,115.5,116.0,37700.0,85.5514,85.914,85.4774,85.8474,37700.0
2005-03-11 14:30:00,116.05,116.06,115.08,115.18,55800.0,85.8844,85.8918,85.1666,85.2406,55800.0
2005-03-11 15:00:00,115.21,115.79,115.2,115.27,77500.0,85.2628,85.692,85.2554,85.3072,77500.0
2005-03-11 15:30:00,115.32,115.83,115.16,115.71,116400.0,85.3442,85.7216,85.2258,85.6328,116400.0
2005-03-14 09:30:00,115.52,116.05,114.12,114.24,126100.0,85.4922,85.8844,84.4561,84.5449,126100.0
2005-03-14 10:00:00,114.24,114.24,112.6,113.23,256400.0,84.5449,84.5449,83.3312,83.7974,256400.0
2005-03-14 10:30:00,113.23,114.55,113.1,114.38,133500.0,83.7974,84.7743,83.7012,84.6485,133500.0
2005-03-14 11:00:00,114.39,114.69,113.46,113.74,75200.0,84.6559,84.8779,83.9677,84.1749,75200.0
2005-03-14 11:30:00,113.72,113.86,113.54,113.71,31000.0,84.1601,84.2637,84.0269,84.1527,31000.0
2005-03-14 12:00:00,113.69,113.85,113.39,113.65,54300.0,84.1379,84.2563,83.9158,84.1083,54300.0
2005-03-14 12:30:00,113.58,113.64,112.87,113.13,59500.0,84.0565,84.1009,83.531,83.7234,59500.0
2005-03-14 13:00:00,113.13,113.32,112.91,113.3,59000.0,83.7234,83.864,83.5606,83.8492,59000.0
2005-03-14 13:30:00,113.3,113.78,113.0,113.63,72900.0,83.8492,84.2045,83.6272,84.0935,72900.0
2005-03-14 14:00:00,113.63,114.14,113.4,113.4,82800.0,84.0935,84.4709,83.9232,83.9232,82800.0
2005-03-14 14:30:00,113.41,113.83,113.33,113.58,41800.0,83.9306,84.2415,83.8714,84.0565,41800.0
2005-03-14 15:00:00,113.58,113.96,113.55,113.77,66100.0,84.0565,84.3377,84.0343,84.1971,66100.0
2005-03-14 15:30:00,113.77,114.39,113.77,114.3,138300.0,84.1971,84.6559,84.1971,84.5893,138300.0
2005-03-15 09:30:00,115.67,116.88,115.67,116.18,251400.0,85.6032,86.4987,85.6032,85.9806,251400.0
2005-03-15 10:00:00,116.18,116.5,115.62,116.5,110100.0,85.9806,86.2174,85.5662,86.2174,110100.0
2005-03-15 10:30:00,116.49,117.09,116.34,116.65,104200.0,86.21,86.6541,86.099,86.3285,104200.0
2005-03-15 11:00:00,116.63,117.75,116.58,117.37,91400.0,86.3137,87.1425,86.2767,86.8613,91400.0
2005-03-15 11:30:00,117.36,117.36,116.3,116.68,93600.0,86.8539,86.8539,86.0694,86.3507,93600.0
2005-03-15 12:00:00,116.74,116.97,116.37,116.7,102000.0,86.3951,86.5653,86.1212,86.3655,102000.0
2005-03-15 12:30:00,116.69,116.84,116.24,116.66,69400.0,86.3581,86.4691,86.025,86.3359,69400.0
2005-03-15 13:00:00,116.67,116.98,116.37,116.38,59000.0,86.3433,86.5727,86.1212,86.1286,59000.0
2005-03-15 13:30:00,116.33,116.33,115.65,115.7,76200.0,86.0916,86.0916,85.5884,85.6254,76200.0
2005-03-15 14:00:00,115.72,115.86,114.47,114.6,160800.0,85.6402,85.7438,84.7151,84.8113,160800.0
2005-03-15 14:30:00,114.48,115.41,113.81,115.21,139400.0,84.7225,85.4108,84.2267,85.2628,139400.0
2005-03-15 15:00:00,115.21,115.57,114.3,114.37,111700.0,85.2628,85.5292,84.5893,84.6411,111700.0
2005-03-15 15:30:00,114.3,114.94,114.22,114.88,145100.0,84.5893,85.0629,84.5301,85.0185,145100.0
2005-03-16 09:30:00,115.63,116.14,113.99,115.62,194800.0,85.5736,85.951,84.3599,85.5662,194800.0
2005-03-16 10:00:00,115.62,115.62,114.0,114.63,115700.0,85.5662,85.5662,84.3673,84.8335,115700.0
2005-03-16 10:30:00,114.61,115.47,114.3,114.96,84600.0,84.8187,85.4552,84.5893,85.0777,84600.0
2005-03-16 11:00:00,114.96,115.31,114.7,114.71,82300.0,85.0777,85.3368,84.8853,84.8927,82300.0
2005-03-16 11:30:00,114.74,114.9,114.32,114.78,70500.0,84.9149,85.0333,84.6041,84.9445,70500.0
2005-03-16 12:00:00,114.79,115.05,114.59,115.01,55200.0,84.9519,85.1444,84.8039,85.1147,55200.0
2005-03-16 12:30:00,115.0,115.0,114.66,114.82,27800.0,85.1073,85.1073,84.8557,84.9741,27800.0
2005-03-16 13:00:00,114.8,116.03,114.8,115.9,83800.0,84.9593,85.8696,84.9593,85.7734,83800.0
2005-03-16 13:30:00,115.85,115.99,115.42,115.62,68100.0,85.7364,85.84,85.4182,85.5662,68100.0
2005-03-16 14:00:00,115.62,115.67,115.03,115.24,68500.0,85.5662,85.6032,85.1296,85.285,68500.0
2005-03-16 14:30:00,115.24,115.28,114.67,114.98,66500.0,85.285,85.3146,84.8631,85.0925,66500.0
2005-03-16 15:00:00,115.0,115.28,114.93,115.16,61900.0,85.1073,85.3146,85.0555,85.2258,61900.0
2005-03-16 15:30:00,115.16,115.18,114.74,115.08,96700.0,85.2258,85.2406,84.9149,85.1666,96700.0
2005-03-17 09:30:00,115.5,115.5,113.49,113.67,163100.0,85.4774,85.4774,83.9899,84.1231,163100.0
2005-03-17 10:00:00,113.69,113.88,112.15,113.88,213700.0,84.1379,84.2785,82.9982,84.2785,213700.0
2005-03-17 10:30:00,113.88,113.9,112.5,113.13,159200.0,84.2785,84.2933,83.2572,83.7234,159200.0
2005-03-17 11:00:00,113.13,113.59,112.63,113.43,110100.0,83.7234,84.0639,83.3534,83.9454,110100.0
2005-03-17 11:30:00,113.42,114.03,113.38,113.65,64100.0,83.938,84.3895,83.9084,84.1083,64100.0
2005-03-17 12:00:00,113.59,113.8,113.18,113.52,52400.0,84.0639,84.2193,83.7604,84.0121,52400.0
2005-03-17 12:30:00,113.51,113.97,113.1,113.19,45500.0,84.0047,84.3451,83.7012,83.7678,45500.0
2005-03-17 13:00:00,113.14,113.55,112.92,113.07,48000.0,83.7308,84.0343,83.568,83.679,48000.0
2005-03-17 13:30:00,113.04,113.4,112.73,112.73,35700.0,83.6568,83.9232,83.4274,83.4274,35700.0
2005-03-17 14:00:00,112.73,113.06,112.35,113.06,92700.0,83.4274,83.6716,83.1462,83.6716,92700.0
2005-03-17 14:30:00,113.05,113.27,112.83,112.95,89300.0,83.6642,83.827,83.5014,83.5902,89300.0
2005-03-17 15:00:00,112.86,113.45,112.61,113.28,153000.0,83.5236,83.9603,83.3386,83.8344,153000.0
2005-03-17 15:30:00,113.28,113.36,112.65,112.86,257300.0,83.8344,83.8936,83.3682,83.5236,257300.0
2005-03-18 09:30:00,113.22,114.45,113.02,113.4,279400.0,83.79,84.7003,83.642,83.9232,279400.0
2005-03-18 10:00:00,113.55,115.0,113.49,115.0,214500.0,84.0343,85.1073,83.9899,85.1073,214500.0
2005-03-18 10:30:00,114.99,115.0,114.45,114.8,131800.0,85.0999,85.1073,84.7003,84.9593,131800.0
2005-03-18 11:00:00,114.8,115.34,114.76,115.19,122800.0,84.9593,85.359,84.9297,85.248,122800.0
2005-03-18 11:30:00,115.15,115.21,114.6,114.6,110100.0,85.2184,85.2628,84.8113,84.8113,110100.0
2005-03-18 12:00:00,114.61,114.75,113.91,114.14,64900.0,84.8187,84.9223,84.3007,84.4709,64900.0
2005-03-18 12:30:00,114.14,114.42,113.92,114.13,63000.0,84.4709,84.6781,84.3081,84.4635,63000.0
2005-03-18 13:00:00,114.14,114.31,113.8,114.18,64400.0,84.4709,84.5967,84.2193,84.5005,64400.0
2005-03-18 13:30:00,114.17,114.33,113.67,114.0,58700.0,84.4931,84.6115,84.1231,84.3673,58700.0
2005-03-18 14:00:00,113.97,114.26,113.87,114.03,70200.0,84.3451,84.5597,84.2711,84.3895,70200.0
2005-03-18 14:30:00,114.07,114.35,113.97,113.99,106700.0,84.4191,84.6263,84.3451,84.3599,106700.0
2005-03-18 15:00:00,113.99,114.02,113.79,113.87,152100.0,84.3599,84.3821,84.2119,84.2711,152100.0
2005-03-18 15:30:00,113.87,114.88,113.61,114.88,278600.0,84.2711,85.0185,84.0787,85.0185,278600.0
2005-03-21 09:30:00,114.56,115.13,113.54,115.13,235400.0,84.7817,85.2036,84.0269,85.2036,235400.0
2005-03-21 10:00:00,115.13,116.78,114.99,116.5,347000.0,85.2036,86.4247,85.0999,86.2174,347000.0
2005-03-21 10:30:00,116.55,117.0,115.52,116.25,135400.0,86.2544,86.5875,85.4922,86.0324,135400.0
2005-03-21 11:00:00,116.29,116.29,115.7,115.96,115500.0,86.062,86.062,85.6254,85.8178,115500.0
2005-03-21 11:30:00,115.96,116.51,115.76,116.22,76500.0,85.8178,86.2248,85.6698,86.0102,76500.0
2005-03-21 12:00:00,116.17,116.56,116.12,116.31,71700.0,85.9732,86.2618,85.9362,86.0768,71700.0
2005-03-21 12:30:00,116.31,116.39,116.0,116.18,83900.0,86.0768,86.136,85.8474,85.9806,83900.0
2005-03-21 13:00:00,116.18,116.86,116.06,116.82,95800.0,85.9806,86.4839,85.8918,86.4543,95800.0
2005-03-21 13:30:00,116.81,117.15,116.62,116.66,88200.0,86.4469,86.6985,86.3063,86.3359,88200.0
2005-03-21 14:00:00,116.55,116.64,115.75,115.85,82300.0,86.2544,86.3211,85.6624,85.7364,82300.0
2005-03-21 14:30:00,115.85,116.18,115.73,116.02,87000.0,85.7364,85.9806,85.6476,85.8622,87000.0
2005-03-21 15:00:00,116.03,116.5,115.91,116.29,143500.0,85.8696,86.2174,85.7808,86.062,143500.0
2005-03-21 15:30:00,116.24,116.86,116.15,116.71,245000.0,86.025,86.4839,85.9584,86.3729,245000.0
2005-03-22 09:30:00,119.0,120.39,119.0,119.4,550500.0,88.0676,89.0963,88.0676,88.3636,550500.0
2005-03-22 10:00:00,119.3,120.25,119.26,119.44,246000.0,88.2896,88.9927,88.26,88.3932,246000.0
2005-03-22 10:30:00,119.44,119.64,118.46,119.32,226700.0,88.3932,88.5412,87.668,88.3044,226700.0
2005-03-22 11:00:00,119.3,120.58,119.25,119.87,296900.0,88.2896,89.2369,88.2526,88.7115,296900.0
2005-03-22 11:30:00,119.9,120.08,119.69,119.97,89700.0,88.7337,88.8669,88.5782,88.7855,89700.0
2005-03-22 12:00:00,119.93,120.6,119.76,120.54,133400.0,88.7559,89.2517,88.6301,89.2073,133400.0
2005-03-22 12:30:00,120.55,120.6,120.06,120.18,77700.0,89.2147,89.2517,88.8521,88.9409,77700.0
2005-03-22 13:00:00,120.19,121.15,120.16,121.14,149500.0,88.9483,89.6587,88.9261,89.6513,149500.0
2005-03-22 13:30:00,121.11,121.7,120.7,121.55,250700.0,89.6291,90.0658,89.3257,89.9548,250700.0
2005-03-22 14:00:00,121.49,121.5,119.9,120.14,368700.0,89.9104,89.9178,88.7337,88.9113,368700.0
2005-03-22 14:30:00,120.0,120.23,118.12,119.45,448600.0,88.8077,88.9779,87.4163,88.4006,448600.0
2005-03-22 15:00:00,119.44,119.88,118.69,118.96,285400.0,88.3932,88.7189,87.8382,88.038,285400.0
2005-03-22 15:30:00,118.96,119.04,117.98,118.56,532200.0,88.038,88.0972,87.3127,87.742,532200.0
2005-03-23 09:30:00,117.98,118.45,117.24,118.21,451400.0,87.3127,87.6606,86.7651,87.483,451400.0
2005-03-23 10:00:00,118.22,119.1,118.19,118.43,367400.0,87.4904,88.1416,87.4682,87.6458,367400.0
2005-03-23 10:30:00,118.37,118.51,118.04,118.49,146400.0,87.6014,87.705,87.3571,87.6902,146400.0
2005-03-23 11:00:00,118.49,119.07,118.27,119.04,143500.0,87.6902,88.1194,87.5274,88.0972,143500.0
2005-03-23 11:30:00,119.05,119.1,118.64,118.71,81000.0,88.1046,88.1416,87.8012,87.853,81000.0
2005-03-23 12:00:00,118.71,118.92,118.35,118.35,71500.0,87.853,88.0084,87.5866,87.5866,71500.0
2005-03-23 12:30:00,118.36,118.48,118.05,118.4,57800.0,87.594,87.6828,87.3645,87.6236,57800.0
2005-03-23 13:00:00,118.48,118.98,118.33,118.42,95300.0,87.6828,88.0528,87.5718,87.6384,95300.0
2005-03-23 13:30:00,118.41,118.91,118.4,118.67,58600.0,87.631,88.001,87.6236,87.8234,58600.0
2005-03-23 14:00:00,118.67,119.0,118.66,118.67,48100.0,87.8234,88.0676,87.816,87.8234,48100.0
2005-03-23 14:30:00,118.66,118.66,118.28,118.53,104400.0,87.816,87.816,87.5348,87.7198,104400.0
2005-03-23 15:00:00,118.55,118.7,118.17,118.4,154500.0,87.7346,87.8456,87.4534,87.6236,154500.0
2005-03-23 15:30:00,118.37,118.73,118.24,118.29,202200.0,87.6014,87.8678,87.5052,87.5422,202200.0
2005-03-24 09:30:00,119.0,119.8,118.81,119.19,159900.0,88.0676,88.6597,87.927,88.2082,159900.0
2005-03-24 10:00:00,119.19,121.25,119.19,119.6,483900.0,88.2082,89.7327,88.2082,88.5116,483900.0
2005-03-24 10:30:00,119.51,119.95,119.5,119.55,77100.0,88.445,88.7707,88.4376,88.4746,77100.0
2005-03-24 11:00:00,119.57,119.65,117.94,118.41,161700.0,88.4894,88.5486,87.2831,87.631,161700.0
2005-03-24 11:30:00,118.41,119.07,118.33,118.91,88400.0,87.631,88.1194,87.5718,88.001,88400.0
2005-03-24 12:00:00,118.95,119.66,118.89,119.57,70200.0,88.0306,88.556,87.9862,88.4894,70200.0
2005-03-24 12:30:00,119.57,120.07,119.38,119.51,61400.0,88.4894,88.8595,88.3488,88.445,61400.0
2005-03-24 13:00:00,119.51,119.53,119.14,119.15,87200.0,88.445,88.4598,88.1712,88.1786,87200.0
2005-03-24 13:30:00,119.16,119.39,118.88,119.02,79800.0,88.186,88.3562,87.9788,88.0824,79800.0
2005-03-24 14:00:00,119.02,119.5,118.95,119.16,50700.0,88.0824,88.4376,88.0306,88.186,50700.0
2005-03-24 14:30:00,119.16,119.2,118.81,119.05,79200.0,88.186,88.2156,87.927,88.1046,79200.0
2005-03-24 15:00:00,119.01,119.15,118.51,118.99,94900.0,88.075,88.1786,87.705,88.0602,94900.0
2005-03-24 15:30:00,119.02,119.13,118.84,119.1,125500.0,88.0824,88.1638,87.9492,88.1416,125500.0
2005-03-28 09:30:00,119.31,119.99,118.03,118.25,151400.0,88.297,88.8003,87.3497,87.5126,151400.0
2005-03-28 10:00:00,118.3,118.6,117.1,118.53,239200.0,87.5496,87.7716,86.6615,87.7198,239200.0
2005-03-28 10:30:00,118.54,118.98,117.35,117.48,131800.0,87.7272,88.0528,86.8465,86.9427,131800.0
2005-03-28 11:00:00,117.39,117.74,117.2,117.48,98700.0,86.8761,87.1351,86.7355,86.9427,98700.0
2005-03-28 11:30:00,117.48,117.51,117.16,117.25,75700.0,86.9427,86.9649,86.7059,86.7725,75700.0
2005-03-28 12:00:00,117.25,117.65,116.9,117.41,74400.0,86.7725,87.0685,86.5135,86.8909,74400.0
2005-03-28 12:30:00,117.36,117.52,117.02,117.1,54800.0,86.8539,86.9723,86.6023,86.6615,54800.0
2005-03-28 13:00:00,117.1,117.29,116.63,117.15,112700.0,86.6615,86.8021,86.3137,86.6985,112700.0
2005-03-28 13:30:00,117.11,117.64,117.11,117.51,60200.0,86.6689,87.0611,86.6689,86.9649,60200.0
2005-03-28 14:00:00,117.5,117.7,117.14,117.63,63200.0,86.9575,87.1055,86.6911,87.0537,63200.0
2005-03-28 14:30:00,117.65,118.68,117.65,118.51,147300.0,87.0685,87.8308,87.0685,87.705,147300.0
2005-03-28 15:00:00,118.5,118.5,118.13,118.14,104400.0,87.6976,87.6976,87.4237,87.4311,104400.0
2005-03-28 15:30:00,118.15,118.19,117.9,118.0,188600.0,87.4386,87.4682,87.2535,87.3275,188600.0
2005-03-29 09:30:00,118.21,119.24,117.7,118.59,264500.0,87.483,88.2452,87.1055,87.7642,264500.0
2005-03-29 10:00:00,118.58,118.85,118.25,118.39,147800.0,87.7568,87.9566,87.5126,87.6162,147800.0
2005-03-29 10:30:00,118.42,119.18,118.35,119.15,136800.0,87.6384,88.2008,87.5866,88.1786,136800.0
2005-03-29 11:00:00,119.09,119.46,118.85,118.97,69300.0,88.1342,88.408,87.9566,88.0454,69300.0
2005-03-29 11:30:00,118.84,119.12,118.84,119.0,40000.0,87.9492,88.1564,87.9492,88.0676,40000.0
2005-03-29 12:00:00,119.0,119.02,118.72,118.72,30800.0,88.0676,88.0824,87.8604,87.8604,30800.0
2005-03-29 12:30:00,118.75,118.88,118.5,118.61,48400.0,87.8826,87.9788,87.6976,87.779,48400.0
2005-03-29 13:00:00,118.63,118.72,117.26,117.53,114100.0,87.7938,87.8604,86.7799,86.9797,114100.0
2005-03-29 13:30:00,117.57,117.81,116.9,117.07,146300.0,87.0093,87.1869,86.5135,86.6393,146300.0
2005-03-29 14:00:00,117.05,117.05,116.25,116.81,134800.0,86.6245,86.6245,86.0324,86.4469,134800.0
2005-03-29 14:30:00,116.8,116.91,116.28,116.63,136300.0,86.4395,86.5209,86.0546,86.3137,136300.0
2005-03-29 15:00:00,116.63,116.63,115.65,115.8,155100.0,86.3137,86.3137,85.5884,85.6994,155100.0
2005-03-29 15:30:00,115.8,116.02,114.99,115.16,294400.0,85.6994,85.8622,85.0999,85.2258,294400.0
2005-03-30 09:30:00,115.73,117.07,115.14,115.15,254600.0,85.6476,86.6393,85.211,85.2184,254600.0
2005-03-30 10:00:00,115.17,116.22,115.0,115.6,204900.0,85.2332,86.0102,85.1073,85.5514,204900.0
2005-03-30 10:30:00,115.63,116.2,115.38,115.59,97300.0,85.5736,85.9954,85.3886,85.544,97300.0
2005-03-30 11:00:00,115.54,115.72,115.01,115.02,57400.0,85.507,85.6402,85.1147,85.1222,57400.0
2005-03-30 11:30:00,115.04,116.57,115.04,116.39,119100.0,85.137,86.2692,85.137,86.136,119100.0
2005-03-30 12:00:00,116.4,116.95,116.27,116.73,90400.0,86.1434,86.5505,86.0472,86.3877,90400.0
2005-03-30 12:30:00,116.78,116.78,116.15,116.18,47200.0,86.4247,86.4247,85.9584,85.9806,47200.0
2005-03-30 13:00:00,116.15,116.2,115.88,116.08,43000.0,85.9584,85.9954,85.7586,85.9066,43000.0
2005-03-30 13:30:00,116.1,116.46,115.78,116.01,44600.0,85.9214,86.1878,85.6846,85.8548,44600.0
2005-03-30 14:00:00,115.98,116.11,115.29,115.37,61900.0,85.8326,85.9288,85.322,85.3812,61900.0
2005-03-30 14:30:00,115.37,115.52,115.12,115.22,85600.0,85.3812,85.4922,85.1962,85.2702,85600.0
2005-03-30 15:00:00,115.22,115.57,115.21,115.26,59100.0,85.2702,85.5292,85.2628,85.2998,59100.0
2005-03-30 15:30:00,115.26,115.95,115.23,115.84,131600.0,85.2998,85.8104,85.2776,85.729,131600.0
2005-03-31 09:30:00,116.9,117.5,116.9,117.46,176700.0,86.5135,86.9575,86.5135,86.9279,176700.0
2005-03-31 10:00:00,117.4,117.73,117.06,117.39,175900.0,86.8835,87.1277,86.6319,86.8761,175900.0
2005-03-31 10:30:00,117.39,117.61,116.88,117.26,65300.0,86.8761,87.0389,86.4987,86.7799,65300.0
2005-03-31 11:00:00,117.26,117.75,117.17,117.17,73000.0,86.7799,87.1425,86.7133,86.7133,73000.0
2005-03-31 11:30:00,117.18,117.57,117.08,117.55,48700.0,86.7207,87.0093,86.6467,86.9945,48700.0
2005-03-31 12:00:00,117.55,117.72,117.23,117.45,44700.0,86.9945,87.1203,86.7577,86.9205,44700.0
2005-03-31 12:30:00,117.44,117.52,117.23,117.44,33600.0,86.9131,86.9723,86.7577,86.9131,33600.0
2005-03-31 13:00:00,117.44,117.57,117.16,117.56,45000.0,86.9131,87.0093,86.7059,87.0019,45000.0
2005-03-31 13:30:00,117.56,117.68,117.38,117.66,41900.0,87.0019,87.0907,86.8687,87.0759,41900.0
2005-03-31 14:00:00,117.65,117.74,117.42,117.74,28400.0,87.0685,87.1351,86.8983,87.1351,28400.0
2005-03-31 14:30:00,117.74,118.25,117.72,118.0,99500.0,87.1351,87.5126,87.1203,87.3275,99500.0
2005-03-31 15:00:00,118.0,118.19,117.74,117.98,78200.0,87.3275,87.4682,87.1351,87.3127,78200.0
2005-03-31 15:30:00,117.97,117.97,117.41,117.51,109500.0,87.3053,87.3053,86.8909,86.9649,109500.0
2005-04-01 09:30:00,121.25,121.27,119.97,120.85,516000.0,89.7327,89.7475,88.7855,89.4367,516000.0
2005-04-01 10:00:00,120.85,120.86,117.76,118.0,419500.0,89.4367,89.4441,87.1499,87.3275,419500.0
2005-04-01 10:30:00,117.94,118.79,117.71,118.19,266600.0,87.2831,87.9122,87.1129,87.4682,266600.0
2005-04-01 11:00:00,118.19,118.74,118.14,118.61,111500.0,87.4682,87.8752,87.4311,87.779,111500.0
2005-04-01 11:30:00,118.64,119.21,118.48,119.17,66300.0,87.8012,88.223,87.6828,88.1934,66300.0
2005-04-01 12:00:00,119.14,119.19,118.17,118.25,68200.0,88.1712,88.2082,87.4534,87.5126,68200.0
2005-04-01 12:30:00,118.25,118.35,117.82,117.89,84000.0,87.5126,87.5866,87.1943,87.2461,84000.0
2005-04-01 13:00:00,117.89,118.34,117.79,118.31,78600.0,87.2461,87.5792,87.1721,87.557,78600.0
2005-04-01 13:30:00,118.31,118.59,117.98,118.54,78400.0,87.557,87.7642,87.3127,87.7272,78400.0
2005-04-01 14:00:00,118.54,118.75,118.46,118.56,76500.0,87.7272,87.8826,87.668,87.742,76500.0
2005-04-01 14:30:00,118.49,118.72,118.4,118.53,57700.0,87.6902,87.8604,87.6236,87.7198,57700.0
2005-04-01 15:00:00,118.53,119.19,118.45,118.7,85300.0,87.7198,88.2082,87.6606,87.8456,85300.0
2005-04-01 15:30:00,118.71,119.01,118.59,118.98,140800.0,87.853,88.075,87.7642,88.0528,140800.0
2005-04-04 09:30:00,119.0,119.1,117.81,118.0,151300.0,88.0676,88.1416,87.1869,87.3275,151300.0
2005-04-04 10:00:00,118.01,118.75,117.5,117.76,110600.0,87.3349,87.8826,86.9575,87.1499,110600.0
2005-04-04 10:30:00,117.75,118.77,117.7,118.6,110500.0,87.1425,87.8974,87.1055,87.7716,110500.0
2005-04-04 11:00:00,118.6,119.52,118.46,118.64,105600.0,87.7716,88.4524,87.668,87.8012,105600.0
2005-04-04 11:30:00,118.6,119.03,118.25,118.53,48200.0,87.7716,88.0898,87.5126,87.7198,48200.0
2005-04-04 12:00:00,118.5,118.54,118.06,118.51,61900.0,87.6976,87.7272,87.3719,87.705,61900.0
2005-04-04 12:30:00,118.53,119.07,118.52,119.0,55800.0,87.7198,88.1194,87.7124,88.0676,55800.0
2005-04-04 13:00:00,118.99,119.05,118.55,118.95,43600.0,88.0602,88.1046,87.7346,88.0306,43600.0
2005-04-04 13:30:00,118.96,119.56,118.96,119.55,93100.0,88.038,88.482,88.038,88.4746,93100.0
2005-04-04 14:00:00,119.56,120.16,119.53,120.09,101400.0,88.482,88.9261,88.4598,88.8743,101400.0
2005-04-04 14:30:00,120.09,121.08,120.05,121.05,197800.0,88.8743,89.6069,88.8447,89.5847,197800.0
2005-04-04 15:00:00,121.05,122.53,121.04,122.01,274800.0,89.5847,90.68,89.5773,90.2952,274800.0
2005-04-04 15:30:00,122.02,122.07,120.68,121.07,264000.0,90.3026,90.3396,89.3109,89.5995,264000.0
2005-04-05 09:30:00,122.0,122.73,121.9,122.23,220700.0,90.2878,90.828,90.2138,90.458,220700.0
2005-04-05 10:00:00,122.29,122.3,121.11,121.21,134200.0,90.5024,90.5098,89.6291,89.7031,134200.0
2005-04-05 10:30:00,121.21,121.36,120.52,120.66,119600.0,89.7031,89.8142,89.1925,89.2961,119600.0
2005-04-05 11:00:00,120.66,120.66,119.61,119.79,178200.0,89.2961,89.2961,88.519,88.6523,178200.0
2005-04-05 11:30:00,119.71,120.07,119.32,119.61,109300.0,88.5931,88.8595,88.3044,88.519,109300.0
2005-04-05 12:00:00,119.65,120.25,119.2,120.15,90100.0,88.5486,88.9927,88.2156,88.9187,90100.0
2005-04-05 12:30:00,120.15,120.38,119.7,119.95,69000.0,88.9187,89.0889,88.5856,88.7707,69000.0
2005-04-05 13:00:00,119.9,120.29,119.75,120.09,42700.0,88.7337,89.0223,88.6227,88.8743,42700.0
2005-04-05 13:30:00,120.09,120.35,119.92,120.22,56000.0,88.8743,89.0667,88.7485,88.9705,56000.0
2005-04-05 14:00:00,120.22,120.37,119.84,120.17,73200.0,88.9705,89.0815,88.6893,88.9335,73200.0
2005-04-05 14:30:00,120.29,120.33,119.95,119.96,73600.0,89.0223,89.0519,88.7707,88.7781,73600.0
2005-04-05 15:00:00,119.95,120.11,119.8,119.8,57400.0,88.7707,88.8891,88.6597,88.6597,57400.0
2005-04-05 15:30:00,119.77,120.24,119.77,120.12,131800.0,88.6375,88.9853,88.6375,88.8965,131800.0
2005-04-06 09:30:00,119.2,119.96,118.75,119.01,174400.0,88.2156,88.7781,87.8826,88.075,174400.0
2005-04-06 10:00:00,119.08,119.11,117.99,117.99,191100.0,88.1268,88.149,87.3201,87.3201,191100.0
2005-04-06 10:30:00,117.89,118.42,117.44,118.0,203200.0,87.2461,87.6384,86.9131,87.3275,203200.0
2005-04-06 11:00:00,118.0,119.09,117.94,118.97,132400.0,87.3275,88.1342,87.2831,88.0454,132400.0
2005-04-06 11:30:00,118.91,119.08,118.62,118.77,55200.0,88.001,88.1268,87.7864,87.8974,55200.0
2005-04-06 12:00:00,118.77,119.24,118.26,119.12,89200.0,87.8974,88.2452,87.52,88.1564,89200.0
2005-04-06 12:30:00,119.12,119.42,119.01,119.27,101500.0,88.1564,88.3784,88.075,88.2674,101500.0
2005-04-06 13:00:00,119.33,119.98,119.23,119.24,79500.0,88.3118,88.7929,88.2378,88.2452,79500.0
2005-04-06 13:30:00,119.25,119.68,118.55,118.82,92000.0,88.2526,88.5708,87.7346,87.9344,92000.0
2005-04-06 14:00:00,118.84,119.36,118.59,119.33,47400.0,87.9492,88.334,87.7642,88.3118,47400.0
2005-04-06 14:30:00,119.35,119.69,119.19,119.22,77100.0,88.3266,88.5782,88.2082,88.2304,77100.0
2005-04-06 15:00:00,119.21,119.21,118.36,118.4,113300.0,88.223,88.223,87.594,87.6236,113300.0
2005-04-06 15:30:00,118.4,119.05,118.24,118.78,228400.0,87.6236,88.1046,87.5052,87.9048,228400.0
2005-04-07 09:30:00,119.3,120.15,118.8,119.48,179300.0,88.2896,88.9187,87.9196,88.4228,179300.0
2005-04-07 10:00:00,119.53,120.01,119.35,119.79,126800.0,88.4598,88.8151,88.3266,88.6523,126800.0
2005-04-07 10:30:00,119.8,120.9,119.79,120.69,135500.0,88.6597,89.4737,88.6523,89.3183,135500.0
2005-04-07 11:00:00,120.71,120.71,120.08,120.16,59200.0,89.3331,89.3331,88.8669,88.9261,59200.0
2005-04-07 11:30:00,120.17,120.5,119.91,120.5,37100.0,88.9335,89.1777,88.7411,89.1777,37100.0
2005-04-07 12:00:00,120.46,120.46,120.13,120.37,24800.0,89.1481,89.1481,88.9039,89.0815,24800.0
2005-04-07 12:30:00,120.39,120.54,120.14,120.23,55200.0,89.0963,89.2073,88.9113,88.9779,55200.0
2005-04-07 13:00:00,120.06,120.06,118.68,118.92,161300.0,88.8521,88.8521,87.8308,88.0084,161300.0
2005-04-07 13:30:00,118.77,119.08,118.38,119.0,150900.0,87.8974,88.1268,87.6088,88.0676,150900.0
2005-04-07 14:00:00,119.0,119.07,118.6,118.6,38300.0,88.0676,88.1194,87.7716,87.7716,38300.0
2005-04-07 14:30:00,118.58,119.23,118.4,119.0,65600.0,87.7568,88.2378,87.6236,88.0676,65600.0
2005-04-07 15:00:00,119.0,119.33,118.97,119.04,34800.0,88.0676,88.3118,88.0454,88.0972,34800.0
2005-04-07 15:30:00,119.0,119.88,119.0,119.72,220300.0,88.0676,88.7189,88.0676,88.6005,220300.0
2005-04-08 09:30:00,119.73,119.99,118.84,119.52,136800.0,88.6079,88.8003,87.9492,88.4524,136800.0
2005-04-08 10:00:00,119.72,120.38,119.17,119.18,106200.0,88.6005,89.0889,88.1934,88.2008,106200.0
2005-04-08 10:30:00,119.31,119.48,118.7,119.01,111400.0,88.297,88.4228,87.8456,88.075,111400.0
2005-04-08 11:00:00,118.91,119.1,118.8,118.8,39500.0,88.001,88.1416,87.9196,87.9196,39500.0
2005-04-08 11:30:00,118.81,119.73,118.81,119.59,118700.0,87.927,88.6079,87.927,88.5042,118700.0
2005-04-08 12:00:00,119.6,119.75,119.28,119.44,56200.0,88.5116,88.6227,88.2748,88.3932,56200.0
2005-04-08 12:30:00,119.44,119.7,119.2,119.38,29800.0,88.3932,88.5856,88.2156,88.3488,29800.0
2005-04-08 13:00:00,119.3,119.61,119.3,119.43,26700.0,88.2896,88.519,88.2896,88.3858,26700.0
2005-04-08 13:30:00,119.43,119.85,119.25,119.82,46100.0,88.3858,88.6967,88.2526,88.6745,46100.0
2005-04-08 14:00:00,119.82,119.82,119.3,119.34,47900.0,88.6745,88.6745,88.2896,88.3192,47900.0
2005-04-08 14:30:00,119.34,119.44,119.13,119.13,49100.0,88.3192,88.3932,88.1638,88.1638,49100.0
2005-04-08 15:00:00,119.11,119.11,118.67,118.69,82500.0,88.149,88.149,87.8234,87.8382,82500.0
2005-04-08 15:30:00,118.75,119.18,118.67,118.76,135500.0,87.8826,88.2008,87.8234,87.89,135500.0
2005-04-11 09:30:00,119.14,119.14,118.09,118.2,134200.0,88.1712,88.1712,87.3941,87.4756,134200.0
2005-04-11 10:00:00,118.21,118.37,117.29,117.65,206100.0,87.483,87.6014,86.8021,87.0685,206100.0
2005-04-11 10:30:00,117.65,118.04,117.59,118.03,121800.0,87.0685,87.3571,87.0241,87.3497,121800.0
2005-04-11 11:00:00,118.03,118.17,117.86,118.17,59700.0,87.3497,87.4534,87.2239,87.4534,59700.0
2005-04-11 11:30:00,118.1,118.36,118.07,118.26,31400.0,87.4015,87.594,87.3793,87.52,31400.0
2005-04-11 12:00:00,118.26,119.1,118.25,119.1,78100.0,87.52,88.1416,87.5126,88.1416,78100.0
2005-04-11 12:30:00,119.1,119.11,118.85,119.06,62000.0,88.1416,88.149,87.9566,88.112,62000.0
2005-04-11 13:00:00,119.06,119.07,118.44,118.55,41300.0,88.112,88.1194,87.6532,87.7346,41300.0
2005-04-11 13:30:00,118.58,118.87,118.37,118.68,33500.0,87.7568,87.9714,87.6014,87.8308,33500.0
2005-04-11 14:00:00,118.68,118.84,118.45,118.68,42000.0,87.8308,87.9492,87.6606,87.8308,42000.0
2005-04-11 14:30:00,118.7,119.27,118.7,119.21,69200.0,87.8456,88.2674,87.8456,88.223,69200.0
2005-04-11 15:00:00,119.25,119.25,118.67,118.69,44600.0,88.2526,88.2526,87.8234,87.8382,44600.0
2005-04-11 15:30:00,118.72,119.25,118.66,119.05,104100.0,87.8604,88.2526,87.816,88.1046,104100.0
2005-04-12 09:30:00,119.0,119.74,118.79,119.16,142200.0,88.0676,88.6153,87.9122,88.186,142200.0
2005-04-12 10:00:00,119.16,119.75,118.93,119.5,205700.0,88.186,88.6227,88.0158,88.4376,205700.0
2005-04-12 10:30:00,119.5,119.7,118.9,119.01,141100.0,88.4376,88.5856,87.9936,88.075,141100.0
2005-04-12 11:00:00,119.02,119.2,118.5,119.07,137200.0,88.0824,88.2156,87.6976,88.1194,137200.0
2005-04-12 11:30:00,119.07,119.16,118.7,118.93,53900.0,88.1194,88.186,87.8456,88.0158,53900.0
2005-04-12 12:00:00,118.9,119.05,118.87,119.05,47200.0,87.9936,88.1046,87.9714,88.1046,47200.0
2005-04-12 12:30:00,119.05,119.4,119.04,119.1,47100.0,88.1046,88.3636,88.0972,88.1416,47100.0
2005-04-12 13:00:00,119.11,119.3,119.02,119.15,28500.0,88.149,88.2896,88.0824,88.1786,28500.0
2005-04-12 13:30:00,119.17,119.17,118.72,118.74,75300.0,88.1934,88.1934,87.8604,87.8752,75300.0
2005-04-12 14:00:00,118.75,120.25,118.28,120.24,314200.0,87.8826,88.9927,87.5348,88.9853,314200.0
2005-04-12 14:30:00,120.4,122.08,120.17,122.05,338200.0,89.1037,90.347,88.9335,90.3248,338200.0
2005-04-12 15:00:00,122.0,122.99,121.9,122.55,362700.0,90.2878,91.0205,90.2138,90.6948,362700.0
2005-04-12 15:30:00,122.6,123.21,122.5,122.81,424300.0,90.7318,91.1833,90.6578,90.8872,424300.0
2005-04-13 09:30:00,123.0,123.0,121.85,121.85,227600.0,91.0279,91.0279,90.1768,90.1768,227600.0
2005-04-13 10:00:00,121.83,122.27,121.65,121.97,175700.0,90.162,90.4876,90.0288,90.2656,175700.0
2005-04-13 10:30:00,121.93,122.27,121.7,121.85,93600.0,90.236,90.4876,90.0658,90.1768,93600.0
2005-04-13 11:00:00,121.87,121.95,121.27,121.61,156800.0,90.1916,90.2508,89.7475,89.9992,156800.0
2005-04-13 11:30:00,121.62,122.06,121.45,121.5,74300.0,90.0066,90.3322,89.8808,89.9178,74300.0
2005-04-13 12:00:00,121.53,121.82,121.33,121.71,68700.0,89.94,90.1546,89.792,90.0732,68700.0
2005-04-13 12:30:00,121.73,121.85,121.5,121.85,52900.0,90.088,90.1768,89.9178,90.1768,52900.0
2005-04-13 13:00:00,121.87,121.97,120.89,121.11,174800.0,90.1916,90.2656,89.4663,89.6291,174800.0
2005-04-13 13:30:00,121.13,121.13,120.63,120.87,158300.0,89.6439,89.6439,89.2739,89.4515,158300.0
2005-04-13 14:00:00,120.9,121.0,120.73,120.79,93000.0,89.4737,89.5477,89.3479,89.3923,93000.0
2005-04-13 14:30:00,120.78,121.0,120.62,120.84,152600.0,89.3849,89.5477,89.2665,89.4293,152600.0
2005-04-13 15:00:00,120.8,120.97,120.65,120.91,205900.0,89.3997,89.5255,89.2887,89.4811,205900.0
2005-04-13 15:30:00,120.92,121.35,120.78,121.13,142200.0,89.4885,89.8068,89.3849,89.6439,142200.0
2005-04-14 09:30:00,121.11,121.2,120.38,120.41,115400.0,89.6291,89.6957,89.0889,89.1111,115400.0
2005-04-14 10:00:00,120.41,120.5,119.91,120.04,104400.0,89.1111,89.1777,88.7411,88.8373,104400.0
2005-04-14 10:30:00,120.04,120.04,119.63,119.69,135700.0,88.8373,88.8373,88.5338,88.5782,135700.0
2005-04-14 11:00:00,119.69,119.72,118.69,118.81,172500.0,88.5782,88.6005,87.8382,87.927,172500.0
2005-04-14 11:30:00,118.82,119.29,118.65,118.89,159500.0,87.9344,88.2822,87.8086,87.9862,159500.0
2005-04-14 12:00:00,118.9,118.9,117.85,117.9,135200.0,87.9936,87.9936,87.2165,87.2535,135200.0
2005-04-14 12:30:00,117.86,118.26,117.75,117.83,139000.0,87.2239,87.52,87.1425,87.2017,139000.0
2005-04-14 13:00:00,117.78,117.81,116.94,117.0,268300.0,87.1647,87.1869,86.5431,86.5875,268300.0
2005-04-14 13:30:00,116.95,117.22,116.52,116.94,236900.0,86.5505,86.7503,86.2322,86.5431,236900.0
2005-04-14 14:00:00,116.94,117.32,116.53,117.15,333800.0,86.5431,86.8243,86.2396,86.6985,333800.0
2005-04-14 14:30:00,117.17,117.28,116.87,117.05,189800.0,86.7133,86.7947,86.4913,86.6245,189800.0
2005-04-14 15:00:00,117.05,117.05,116.2,116.32,208700.0,86.6245,86.6245,85.9954,86.0842,208700.0
2005-04-14 15:30:00,116.32,116.34,115.59,115.97,446300.0,86.0842,86.099,85.544,85.8252,446300.0
2005-04-15 09:30:00,116.75,117.0,115.04,115.04,431300.0,86.4025,86.5875,85.137,85.137,431300.0
2005-04-15 10:00:00,115.1,115.68,113.47,114.0,436700.0,85.1814,85.6106,83.9751,84.3673,436700.0
2005-04-15 10:30:00,114.0,115.0,114.0,114.5,347600.0,84.3673,85.1073,84.3673,84.7373,347600.0
2005-04-15 11:00:00,114.5,114.63,113.88,114.02,105600.0,84.7373,84.8335,84.2785,84.3821,105600.0
2005-04-15 11:30:00,113.88,113.95,112.6,113.13,189700.0,84.2785,84.3303,83.3312,83.7234,189700.0
2005-04-15 12:00:00,113.14,113.46,112.5,112.79,172900.0,83.7308,83.9677,83.2572,83.4718,172900.0
2005-04-15 12:30:00,112.8,113.0,112.29,112.29,110800.0,83.4792,83.6272,83.1018,83.1018,110800.0
2005-04-15 13:00:00,112.29,113.2,112.08,112.95,185000.0,83.1018,83.7752,82.9464,83.5902,185000.0
2005-04-15 13:30:00,112.96,113.17,112.37,112.38,127300.0,83.5976,83.753,83.161,83.1684,127300.0
2005-04-15 14:00:00,112.3,113.11,112.21,112.59,101300.0,83.1092,83.7086,83.0426,83.3238,101300.0
2005-04-15 14:30:00,112.59,112.6,111.68,112.04,184400.0,83.3238,83.3312,82.6503,82.9168,184400.0
2005-04-15 15:00:00,111.99,112.39,111.8,111.99,162300.0,82.8798,83.1758,82.7391,82.8798,162300.0
2005-04-15 15:30:00,111.95,112.15,110.79,111.18,305500.0,82.8502,82.9982,81.9917,82.2803,305500.0
2005-04-18 09:30:00,112.7,112.7,110.78,111.26,271200.0,83.4052,83.4052,81.9843,82.3395,271200.0
2005-04-18 10:00:00,111.3,111.96,111.19,111.6,174800.0,82.3691,82.8576,82.2877,82.5911,174800.0
2005-04-18 10:30:00,111.55,111.67,111.09,111.6,176300.0,82.5541,82.6429,82.2137,82.5911,176300.0
2005-04-18 11:00:00,111.62,111.99,111.38,111.56,113900.0,82.6059,82.8798,82.4283,82.5615,113900.0
2005-04-18 11:30:00,111.56,111.62,111.15,111.31,61200.0,82.5615,82.6059,82.2581,82.3765,61200.0
2005-04-18 12:00:00,111.31,111.55,111.2,111.47,73800.0,82.3765,82.5541,82.2951,82.4949,73800.0
2005-04-18 12:30:00,111.45,111.8,111.35,111.73,104300.0,82.4801,82.7391,82.4061,82.6873,104300.0
2005-04-18 13:00:00,111.73,112.0,111.45,112.0,100300.0,82.6873,82.8872,82.4801,82.8872,100300.0
2005-04-18 13:30:00,111.95,112.11,111.65,111.84,63200.0,82.8502,82.9686,82.6281,82.7687,63200.0
2005-04-18 14:00:00,111.82,112.08,111.71,111.88,73900.0,82.7539,82.9464,82.6725,82.7983,73900.0
2005-04-18 14:30:00,111.87,112.1,111.73,112.07,56900.0,82.7909,82.9612,82.6873,82.939,56900.0
2005-04-18 15:00:00,112.06,112.74,112.01,112.74,127400.0,82.9316,83.4348,82.8946,83.4348,127400.0
2005-04-18 15:30:00,112.85,113.09,112.67,112.7,220800.0,83.5162,83.6938,83.383,83.4052,220800.0
2005-04-19 09:30:00,111.25,111.95,110.98,111.86,374300.0,82.3321,82.8502,82.1323,82.7835,374300.0
2005-04-19 10:00:00,111.98,113.9,111.65,113.67,322400.0,82.8724,84.2933,82.6281,84.1231,322400.0
2005-04-19 10:30:00,113.71,113.99,112.81,113.5,184500.0,84.1527,84.3599,83.4866,83.9973,184500.0
2005-04-19 11:00:00,113.51,114.18,113.25,113.98,112200.0,84.0047,84.5005,83.8122,84.3525,112200.0
2005-04-19 11:30:00,113.98,113.98,113.17,113.88,93900.0,84.3525,84.3525,83.753,84.2785,93900.0
2005-04-19 12:00:00,113.89,114.32,113.72,113.91,80400.0,84.2859,84.6041,84.1601,84.3007,80400.0
2005-04-19 12:30:00,113.91,113.96,113.78,113.81,85800.0,84.3007,84.3377,84.2045,84.2267,85800.0
2005-04-19 13:00:00,113.82,114.12,113.65,113.69,91000.0,84.2341,84.4561,84.1083,84.1379,91000.0
2005-04-19 13:30:00,113.67,114.12,113.61,114.12,137300.0,84.1231,84.4561,84.0787,84.4561,137300.0
2005-04-19 14:00:00,114.19,114.43,113.78,114.24,80500.0,84.5079,84.6855,84.2045,84.5449,80500.0
2005-04-19 14:30:00,114.23,114.23,113.69,113.71,98100.0,84.5375,84.5375,84.1379,84.1527,98100.0
2005-04-19 15:00:00,113.71,113.84,112.36,112.48,280500.0,84.1527,84.2489,83.1536,83.2424,280500.0
2005-04-19 15:30:00,112.48,113.63,112.47,113.45,214800.0,83.2424,84.0935,83.235,83.9603,214800.0
2005-04-20 09:30:00,112.85,113.26,111.59,111.8,255200.0,83.5162,83.8196,82.5837,82.7391,255200.0
2005-04-20 10:00:00,111.8,112.46,111.8,112.03,192200.0,82.7391,83.2276,82.7391,82.9094,192200.0
2005-04-20 10:30:00,111.96,112.14,111.46,111.94,124400.0,82.8576,82.9908,82.4875,82.8428,124400.0
2005-04-20 11:00:00,111.95,112.01,111.49,111.81,89200.0,82.8502,82.8946,82.5097,82.7465,89200.0
2005-04-20 11:30:00,111.75,112.0,111.54,111.6,81300.0,82.7021,82.8872,82.5467,82.5911,81300.0
2005-04-20 12:00:00,111.53,111.76,111.48,111.49,58400.0,82.5393,82.7095,82.5023,82.5097,58400.0
2005-04-20 12:30:00,111.49,111.55,110.86,110.86,96900.0,82.5097,82.5541,82.0435,82.0435,96900.0
2005-04-20 13:00:00,110.83,110.99,110.5,110.8,195600.0,82.0213,82.1397,81.7771,81.9991,195600.0
2005-04-20 13:30:00,110.81,111.0,110.5,110.78,177100.0,82.0065,82.1471,81.7771,81.9843,177100.0
2005-04-20 14:00:00,110.78,110.83,108.49,108.53,444800.0,81.9843,82.0213,80.2895,80.3191,444800.0
2005-04-20 14:30:00,108.49,109.32,108.41,109.25,568600.0,80.2895,80.9038,80.2303,80.852,568600.0
2005-04-20 15:00:00,109.2,109.29,108.85,109.19,264000.0,80.815,80.8816,80.556,80.8076,264000.0
2005-04-20 15:30:00,109.2,109.4,108.77,108.84,336000.0,80.815,80.963,80.4968,80.5486,336000.0
2005-04-21 09:30:00,110.17,110.18,109.37,109.37,303800.0,81.5328,81.5402,80.9408,80.9408,303800.0
2005-04-21 10:00:00,109.38,110.99,109.08,110.47,262200.0,80.9482,82.1397,80.7262,81.7549,262200.0
2005-04-21 10:30:00,110.5,110.58,109.65,110.17,140900.0,81.7771,81.8363,81.148,81.5328,140900.0
2005-04-21 11:00:00,110.28,110.43,109.4,110.19,113700.0,81.6142,81.7253,80.963,81.5476,113700.0
2005-04-21 11:30:00,110.19,110.81,109.8,110.47,119800.0,81.5476,82.0065,81.259,81.7549,119800.0
2005-04-21 12:00:00,110.46,110.93,110.46,110.8,107800.0,81.7475,82.0953,81.7475,81.9991,107800.0
2005-04-21 12:30:00,110.81,110.96,110.57,110.81,54600.0,82.0065,82.1175,81.8289,82.0065,54600.0
2005-04-21 13:00:00,110.82,111.44,110.82,111.0,137500.0,82.0139,82.4727,82.0139,82.1471,137500.0
2005-04-21 13:30:00,110.97,111.82,110.96,111.53,96800.0,82.1249,82.7539,82.1175,82.5393,96800.0
2005-04-21 14:00:00,111.52,111.8,111.32,111.59,113300.0,82.5319,82.7391,82.3839,82.5837,113300.0
2005-04-21 14:30:00,111.57,111.63,111.18,111.29,82700.0,82.5689,82.6133,82.2803,82.3617,82700.0
2005-04-21 15:00:00,111.28,111.37,110.99,111.06,84100.0,82.3543,82.4209,82.1397,82.1915,84100.0
2005-04-21 15:30:00,111.06,111.36,111.0,111.2,214100.0,82.1915,82.4135,82.1471,82.2951,214100.0
2005-04-22 09:30:00,111.4,111.4,110.65,111.27,152800.0,82.4431,82.4431,81.8881,82.3469,152800.0
2005-04-22 10:00:00,111.32,111.68,110.69,110.96,146200.0,82.3839,82.6503,81.9177,82.1175,146200.0
2005-04-22 10:30:00,110.94,111.31,110.84,110.9,63300.0,82.1027,82.3765,82.0287,82.0731,63300.0
2005-04-22 11:00:00,110.89,110.9,110.6,110.64,69800.0,82.0657,82.0731,81.8511,81.8807,69800.0
2005-04-22 11:30:00,110.6,110.64,110.14,110.39,60500.0,81.8511,81.8807,81.5106,81.6957,60500.0
2005-04-22 12:00:00,110.36,110.44,109.86,110.35,50500.0,81.6735,81.7327,81.3034,81.6661,50500.0
2005-04-22 12:30:00,110.35,110.6,110.01,110.03,79200.0,81.6661,81.8511,81.4144,81.4292,79200.0
2005-04-22 13:00:00,110.01,110.46,109.99,110.37,45800.0,81.4144,81.7475,81.3996,81.6809,45800.0
2005-04-22 13:30:00,110.41,110.9,110.36,110.41,38200.0,81.7105,82.0731,81.6735,81.7105,38200.0
2005-04-22 14:00:00,110.4,110.4,109.76,109.94,66200.0,81.7031,81.7031,81.2294,81.3626,66200.0
2005-04-22 14:30:00,109.92,109.95,109.17,109.78,137300.0,81.3478,81.37,80.7928,81.2442,137300.0
2005-04-22 15:00:00,109.77,110.09,109.0,109.01,125700.0,81.2368,81.4736,80.667,80.6744,125700.0
2005-04-22 15:30:00,109.01,109.41,108.68,109.11,338100.0,80.6744,80.9704,80.4301,80.7484,338100.0
2005-04-25 09:30:00,109.6,110.95,109.6,110.13,104900.0,81.111,82.1101,81.111,81.5032,104900.0
2005-04-25 10:00:00,110.15,112.67,110.13,111.31,264200.0,81.518,83.383,81.5032,82.3765,264200.0
2005-04-25 10:30:00,111.31,112.23,111.26,112.07,131100.0,82.3765,83.0574,82.3395,82.939,131100.0
2005-04-25 11:00:00,112.1,112.33,111.75,112.0,66500.0,82.9612,83.1314,82.7021,82.8872,66500.0
2005-04-25 11:30:00,111.97,112.51,111.83,112.5,36600.0,82.865,83.2646,82.7613,83.2572,36600.0
2005-04-25 12:00:00,112.51,112.51,111.97,112.14,62400.0,83.2646,83.2646,82.865,82.9908,62400.0
2005-04-25 12:30:00,112.2,112.9,112.2,112.79,55000.0,83.0352,83.5532,83.0352,83.4718,55000.0
2005-04-25 13:00:00,112.8,113.06,112.51,113.0,65100.0,83.4792,83.6716,83.2646,83.6272,65100.0
2005-04-25 13:30:00,113.01,113.25,112.65,112.69,65500.0,83.6346,83.8122,83.3682,83.3978,65500.0
2005-04-25 14:00:00,112.66,112.74,112.14,112.56,72000.0,83.3756,83.4348,82.9908,83.3016,72000.0
2005-04-25 14:30:00,112.56,112.67,112.15,112.59,67900.0,83.3016,83.383,82.9982,83.3238,67900.0
2005-04-25 15:00:00,112.61,112.61,112.07,112.35,91800.0,83.3386,83.3386,82.939,83.1462,91800.0
2005-04-25 15:30:00,112.26,112.99,112.23,112.97,137300.0,83.0796,83.6198,83.0574,83.605,137300.0
2005-04-26 09:30:00,113.05,113.59,112.33,112.82,137700.0,83.6642,84.0639,83.1314,83.494,137700.0
2005-04-26 10:00:00,112.81,116.4,112.81,116.28,509200.0,83.4866,86.1434,83.4866,86.0546,509200.0
2005-04-26 10:30:00,116.35,116.35,115.18,115.97,252000.0,86.1064,86.1064,85.2406,85.8252,252000.0
2005-04-26 11:00:00,115.81,116.07,115.08,115.09,150900.0,85.7068,85.8992,85.1666,85.174,150900.0
2005-04-26 11:30:00,115.09,115.33,114.9,114.94,111600.0,85.174,85.3516,85.0333,85.0629,111600.0
2005-04-26 12:00:00,114.96,115.16,114.75,114.96,43400.0,85.0777,85.2258,84.9223,85.0777,43400.0
2005-04-26 12:30:00,114.9,114.94,114.63,114.73,43300.0,85.0333,85.0629,84.8335,84.9075,43300.0
2005-04-26 13:00:00,114.73,114.85,114.42,114.45,106300.0,84.9075,84.9963,84.6781,84.7003,106300.0
2005-04-26 13:30:00,114.41,115.26,114.3,115.24,87000.0,84.6707,85.2998,84.5893,85.285,87000.0
2005-04-26 14:00:00,115.2,115.24,114.25,114.3,106500.0,85.2554,85.285,84.5523,84.5893,106500.0
2005-04-26 14:30:00,114.27,114.42,113.91,114.0,148800.0,84.5671,84.6781,84.3007,84.3673,148800.0
2005-04-26 15:00:00,114.0,114.47,113.85,113.97,162500.0,84.3673,84.7151,84.2563,84.3451,162500.0
2005-04-26 15:30:00,113.98,113.98,113.35,113.37,156000.0,84.3525,84.3525,83.8862,83.901,156000.0
2005-04-27 09:30:00,113.18,114.0,112.63,112.8,142600.0,83.7604,84.3673,83.3534,83.4792,142600.0
2005-04-27 10:00:00,112.79,113.99,112.16,113.75,119100.0,83.4718,84.3599,83.0056,84.1823,119100.0
2005-04-27 10:30:00,113.8,114.36,113.58,114.36,132300.0,84.2193,84.6337,84.0565,84.6337,132300.0
2005-04-27 11:00:00,114.36,114.36,113.36,113.92,95600.0,84.6337,84.6337,83.8936,84.3081,95600.0
2005-04-27 11:30:00,113.96,114.02,113.34,113.94,63400.0,84.3377,84.3821,83.8788,84.3229,63400.0
2005-04-27 12:00:00,113.89,114.86,113.89,114.32,78800.0,84.2859,85.0037,84.2859,84.6041,78800.0
2005-04-27 12:30:00,114.27,114.3,113.97,114.01,42400.0,84.5671,84.5893,84.3451,84.3747,42400.0
2005-04-27 13:00:00,114.01,114.6,114.01,114.36,55200.0,84.3747,84.8113,84.3747,84.6337,55200.0
2005-04-27 13:30:00,114.36,114.43,114.05,114.42,58500.0,84.6337,84.6855,84.4043,84.6781,58500.0
2005-04-27 14:00:00,114.42,114.6,114.14,114.33,72000.0,84.6781,84.8113,84.4709,84.6115,72000.0
2005-04-27 14:30:00,114.32,114.51,114.01,114.17,57200.0,84.6041,84.7447,84.3747,84.4931,57200.0
2005-04-27 15:00:00,114.18,114.62,114.16,114.17,90800.0,84.5005,84.8261,84.4857,84.4931,90800.0
2005-04-27 15:30:00,114.17,114.65,113.96,114.35,85900.0,84.4931,84.8483,84.3377,84.6263,85900.0
2005-04-28 09:30:00,113.6,114.6,112.82,112.82,181100.0,84.0713,84.8113,83.494,83.494,181100.0
2005-04-28 10:00:00,112.63,113.25,112.44,112.68,118200.0,83.3534,83.8122,83.2128,83.3904,118200.0
2005-04-28 10:30:00,112.68,113.0,112.08,112.32,126600.0,83.3904,83.6272,82.9464,83.124,126600.0
2005-04-28 11:00:00,112.32,112.41,110.65,110.85,173100.0,83.124,83.1906,81.8881,82.0361,173100.0
2005-04-28 11:30:00,110.79,111.65,110.32,111.25,179100.0,81.9917,82.6281,81.6439,82.3321,179100.0
2005-04-28 12:00:00,111.28,111.28,110.0,111.03,202400.0,82.3543,82.3543,81.407,82.1693,202400.0
2005-04-28 12:30:00,111.02,111.07,110.57,110.78,75900.0,82.1619,82.1989,81.8289,81.9843,75900.0
2005-04-28 13:00:00,110.78,111.01,110.56,110.58,62100.0,81.9843,82.1545,81.8215,81.8363,62100.0
2005-04-28 13:30:00,110.56,110.88,110.47,110.88,47600.0,81.8215,82.0583,81.7549,82.0583,47600.0
2005-04-28 14:00:00,110.88,111.65,110.68,110.8,157100.0,82.0583,82.6281,81.9103,81.9991,157100.0
2005-04-28 14:30:00,110.79,111.12,110.57,111.12,67800.0,81.9917,82.2359,81.8289,82.2359,67800.0
2005-04-28 15:00:00,111.06,111.31,110.64,111.0,67800.0,82.1915,82.3765,81.8807,82.1471,67800.0
2005-04-28 15:30:00,110.95,110.96,110.55,110.75,127000.0,82.1101,82.1175,81.8141,81.9621,127000.0
2005-04-29 09:30:00,56.75,56.83,56.11,56.15,429400.0,41.9986,42.0578,41.525,41.5546,429400.0
2005-04-29 10:00:00,56.14,56.25,55.42,55.42,336400.0,41.5472,41.6286,41.0143,41.0143,336400.0
2005-04-29 10:30:00,55.42,55.47,54.9,55.42,390200.0,41.0143,41.0513,40.6295,41.0143,390200.0
2005-04-29 11:00:00,55.45,55.86,55.45,55.83,205900.0,41.0365,41.34,41.0365,41.3178,205900.0
2005-04-29 11:30:00,55.82,56.42,55.8,56.38,237200.0,41.3104,41.7544,41.2956,41.7248,237200.0
2005-04-29 12:00:00,56.39,56.39,55.75,55.78,143300.0,41.7322,41.7322,41.2586,41.2808,143300.0
2005-04-29 12:30:00,55.78,56.07,55.78,56.07,68700.0,41.2808,41.4954,41.2808,41.4954,68700.0
2005-04-29 13:00:00,56.05,56.48,56.04,56.29,143200.0,41.4806,41.7988,41.4732,41.6582,143200.0
2005-04-29 13:30:00,56.29,56.46,56.25,56.37,144200.0,41.6582,41.784,41.6286,41.7174,144200.0
2005-04-29 14:00:00,56.36,56.49,56.2,56.37,149500.0,41.71,41.8062,41.5916,41.7174,149500.0
2005-04-29 14:30:00,56.38,56.47,56.17,56.29,178100.0,41.7248,41.7914,41.5694,41.6582,178100.0
2005-04-29 15:00:00,56.28,56.84,56.2,56.84,181700.0,41.6508,42.0652,41.5916,42.0652,181700.0
2005-04-29 15:30:00,56.85,57.15,56.74,57.03,470500.0,42.0726,42.2947,41.9912,42.2058,470500.0
2005-05-02 09:30:00,57.5,57.77,57.32,57.43,288000.0,42.5537,42.7535,42.4205,42.5019,288000.0
2005-05-02 10:00:00,57.43,57.7,57.01,57.01,170800.0,42.5019,42.7017,42.191,42.191,170800.0
2005-05-02 10:30:00,57.05,57.4,56.96,57.21,109100.0,42.2206,42.4797,42.154,42.3391,109100.0
2005-05-02 11:00:00,57.15,57.18,56.76,56.83,92300.0,42.2947,42.3169,42.006,42.0578,92300.0
2005-05-02 11:30:00,56.81,57.06,56.76,56.87,150400.0,42.043,42.228,42.006,42.0874,150400.0
2005-05-02 12:00:00,56.84,57.2,56.78,57.14,68000.0,42.0652,42.3317,42.0208,42.2873,68000.0
2005-05-02 12:30:00,57.11,57.13,56.9,56.95,34400.0,42.265,42.2799,42.1096,42.1466,34400.0
2005-05-02 13:00:00,56.93,57.02,56.85,56.93,101300.0,42.1318,42.1984,42.0726,42.1318,101300.0
2005-05-02 13:30:00,56.9,56.93,56.6,56.79,88500.0,42.1096,42.1318,41.8876,42.0282,88500.0
2005-05-02 14:00:00,56.81,56.84,56.52,56.73,85800.0,42.043,42.0652,41.8284,41.9838,85800.0
2005-05-02 14:30:00,56.71,56.92,56.65,56.86,83500.0,41.969,42.1244,41.9246,42.08,83500.0
2005-05-02 15:00:00,56.9,57.11,56.72,57.05,127400.0,42.1096,42.265,41.9764,42.2206,127400.0
2005-05-02 15:30:00,57.04,57.29,57.02,57.23,160200.0,42.2132,42.3983,42.1984,42.3539,160200.0
2005-05-03 09:30:00,57.21,57.29,56.99,57.18,254700.0,42.3391,42.3983,42.1762,42.3169,254700.0
2005-05-03 10:00:00,57.22,57.26,57.06,57.12,183000.0,42.3465,42.3761,42.228,42.2725,183000.0
2005-05-03 10:30:00,57.14,57.58,57.11,57.55,205900.0,42.2873,42.6129,42.265,42.5907,205900.0
2005-05-03 11:00:00,57.57,58.04,57.47,57.99,334000.0,42.6055,42.9533,42.5315,42.9163,334000.0
2005-05-03 11:30:00,58.0,58.08,57.7,57.87,198200.0,42.9237,42.9829,42.7017,42.8275,198200.0
2005-05-03 12:00:00,57.85,57.91,57.55,57.73,88900.0,42.8127,42.8571,42.5907,42.7239,88900.0
2005-05-03 12:30:00,57.74,57.8,57.64,57.78,155900.0,42.7313,42.7757,42.6573,42.7609,155900.0
2005-05-03 13:00:00,57.77,57.86,57.69,57.8,116000.0,42.7535,42.8201,42.6943,42.7757,116000.0
2005-05-03 13:30:00,57.8,58.01,57.62,58.0,142200.0,42.7757,42.9311,42.6425,42.9237,142200.0
2005-05-03 14:00:00,57.99,58.0,57.02,57.54,343800.0,42.9163,42.9237,42.1984,42.5833,343800.0
2005-05-03 14:30:00,57.5,58.17,57.35,57.65,393500.0,42.5537,43.0495,42.4427,42.6647,393500.0
2005-05-03 15:00:00,57.65,57.75,57.2,57.57,288700.0,42.6647,42.7387,42.3317,42.6055,288700.0
2005-05-03 15:30:00,57.55,57.56,57.16,57.41,281000.0,42.5907,42.5981,42.3021,42.4871,281000.0
2005-05-04 09:30:00,56.7,57.1,56.4,56.78,293400.0,41.9616,42.2576,41.7396,42.0208,293400.0
2005-05-04 10:00:00,56.78,57.5,56.68,57.47,230800.0,42.0208,42.5537,41.9468,42.5315,230800.0
2005-05-04 10:30:00,57.44,57.72,57.2,57.41,174000.0,42.5093,42.7165,42.3317,42.4871,174000.0
2005-05-04 11:00:00,57.45,57.59,57.24,57.57,129600.0,42.5167,42.6203,42.3613,42.6055,129600.0
2005-05-04 11:30:00,57.56,57.7,57.37,57.4,73000.0,42.5981,42.7017,42.4575,42.4797,73000.0
2005-05-04 12:00:00,57.42,57.65,57.34,57.54,52000.0,42.4945,42.6647,42.4353,42.5833,52000.0
2005-05-04 12:30:00,57.52,57.56,57.41,57.46,36700.0,42.5685,42.5981,42.4871,42.5241,36700.0
2005-05-04 13:00:00,57.49,57.63,57.49,57.56,39800.0,42.5463,42.6499,42.5463,42.5981,39800.0
2005-05-04 13:30:00,57.55,57.89,57.41,57.88,100200.0,42.5907,42.8423,42.4871,42.8349,100200.0
2005-05-04 14:00:00,57.88,57.94,57.72,57.79,108900.0,42.8349,42.8793,42.7165,42.7683,108900.0
2005-05-04 14:30:00,57.79,57.99,57.79,57.99,100600.0,42.7683,42.9163,42.7683,42.9163,100600.0
2005-05-04 15:00:00,57.98,58.1,57.82,58.03,182500.0,42.9089,42.9977,42.7905,42.9459,182500.0
2005-05-04 15:30:00,58.02,58.07,57.92,57.96,220900.0,42.9385,42.9755,42.8645,42.8941,220900.0
2005-05-05 09:30:00,58.14,58.92,58.1,58.92,267100.0,43.0273,43.6046,42.9977,43.6046,267100.0
2005-05-05 10:00:00,58.94,59.4,58.94,59.26,288600.0,43.6194,43.9598,43.6194,43.8562,288600.0
2005-05-05 10:30:00,59.24,59.36,59.08,59.3,129700.0,43.8414,43.9302,43.723,43.8858,129700.0
2005-05-05 11:00:00,59.29,59.4,58.7,58.75,149300.0,43.8784,43.9598,43.4418,43.4788,149300.0
2005-05-05 11:30:00,58.7,58.96,58.7,58.94,93600.0,43.4418,43.6342,43.4418,43.6194,93600.0
2005-05-05 12:00:00,58.95,58.95,58.58,58.58,73200.0,43.6268,43.6268,43.3529,43.3529,73200.0
2005-05-05 12:30:00,58.58,58.67,58.2,58.2,104200.0,43.3529,43.4195,43.0717,43.0717,104200.0
2005-05-05 13:00:00,58.19,58.53,58.06,58.19,131000.0,43.0643,43.3159,42.9681,43.0643,131000.0
2005-05-05 13:30:00,58.25,58.77,58.24,58.5,151300.0,43.1087,43.4936,43.1013,43.2937,151300.0
2005-05-05 14:00:00,58.52,58.71,58.5,58.62,77800.0,43.3085,43.4492,43.2937,43.3825,77800.0
2005-05-05 14:30:00,58.63,58.7,58.5,58.54,72800.0,43.3899,43.4418,43.2937,43.3233,72800.0
2005-05-05 15:00:00,58.54,58.81,58.5,58.72,86200.0,43.3233,43.5232,43.2937,43.4566,86200.0
2005-05-05 15:30:00,58.68,59.02,58.68,58.9,167800.0,43.427,43.6786,43.427,43.5898,167800.0
2005-05-06 09:30:00,58.35,58.35,57.6,57.67,445100.0,43.1827,43.1827,42.6277,42.6795,445100.0
2005-05-06 10:00:00,57.7,57.93,57.35,57.8,336100.0,42.7017,42.8719,42.4427,42.7757,336100.0
2005-05-06 10:30:00,57.81,58.25,57.77,58.14,237300.0,42.7831,43.1087,42.7535,43.0273,237300.0
2005-05-06 11:00:00,58.14,58.52,58.1,58.3,197400.0,43.0273,43.3085,42.9977,43.1457,197400.0
2005-05-06 11:30:00,58.31,58.72,58.16,58.22,153300.0,43.1531,43.4566,43.0421,43.0865,153300.0
2005-05-06 12:00:00,58.22,58.6,58.08,58.59,91500.0,43.0865,43.3677,42.9829,43.3603,91500.0
2005-05-06 12:30:00,58.59,58.65,58.25,58.62,96200.0,43.3603,43.4047,43.1087,43.3825,96200.0
2005-05-06 13:00:00,58.62,58.89,58.53,58.88,86900.0,43.3825,43.5824,43.3159,43.575,86900.0
2005-05-06 13:30:00,58.87,59.15,58.73,58.89,147100.0,43.5676,43.7748,43.464,43.5824,147100.0
2005-05-06 14:00:00,58.9,59.5,58.85,59.48,123600.0,43.5898,44.0338,43.5528,44.019,123600.0
2005-05-06 14:30:00,59.48,59.48,59.15,59.18,105000.0,44.019,44.019,43.7748,43.797,105000.0
2005-05-06 15:00:00,59.18,59.4,58.93,59.21,121000.0,43.797,43.9598,43.612,43.8192,121000.0
2005-05-06 15:30:00,59.2,59.3,59.07,59.16,142200.0,43.8118,43.8858,43.7156,43.7822,142200.0
2005-05-09 09:30:00,59.05,59.42,58.87,58.94,199400.0,43.7008,43.9746,43.5676,43.6194,199400.0
2005-05-09 10:00:00,58.95,59.05,58.7,58.95,152500.0,43.6268,43.7008,43.4418,43.6268,152500.0
2005-05-09 10:30:00,58.95,59.09,58.82,58.94,116900.0,43.6268,43.7304,43.5306,43.6194,116900.0
2005-05-09 11:00:00,58.9,59.19,58.85,59.16,105100.0,43.5898,43.8044,43.5528,43.7822,105100.0
2005-05-09 11:30:00,59.18,59.27,59.09,59.09,95700.0,43.797,43.8636,43.7304,43.7304,95700.0
2005-05-09 12:00:00,59.09,59.28,59.03,59.21,77500.0,43.7304,43.871,43.686,43.8192,77500.0
2005-05-09 12:30:00,59.21,59.28,59.21,59.27,53100.0,43.8192,43.871,43.8192,43.8636,53100.0
2005-05-09 13:00:00,59.27,59.35,59.14,59.32,60600.0,43.8636,43.9228,43.7674,43.9006,60600.0
2005-05-09 13:30:00,59.34,59.39,59.25,59.31,79500.0,43.9154,43.9524,43.8488,43.8932,79500.0
2005-05-09 14:00:00,59.32,59.33,59.0,59.11,83800.0,43.9006,43.908,43.6638,43.7452,83800.0
2005-05-09 14:30:00,59.1,59.35,59.08,59.26,63400.0,43.7378,43.9228,43.723,43.8562,63400.0
2005-05-09 15:00:00,59.22,59.27,59.03,59.21,92800.0,43.8266,43.8636,43.686,43.8192,92800.0
2005-05-09 15:30:00,59.23,59.31,59.21,59.3,180200.0,43.834,43.8932,43.8192,43.8858,180200.0
2005-05-10 09:30:00,58.03,59.16,58.03,58.75,185100.0,43.0852,43.9242,43.0852,43.6198,185100.0
2005-05-10 10:00:00,58.75,59.04,58.63,58.72,178100.0,43.6198,43.8351,43.5307,43.5975,178100.0
2005-05-10 10:30:00,58.73,58.82,58.71,58.74,112100.0,43.6049,43.6718,43.5901,43.6124,112100.0
2005-05-10 11:00:00,58.74,58.93,58.71,58.71,106000.0,43.6124,43.7534,43.5901,43.5901,106000.0
2005-05-10 11:30:00,58.71,58.93,58.7,58.78,76600.0,43.5901,43.7534,43.5827,43.6421,76600.0
2005-05-10 12:00:00,58.81,58.81,58.62,58.67,116400.0,43.6643,43.6643,43.5233,43.5604,116400.0
2005-05-10 12:30:00,58.64,58.89,58.52,58.84,87300.0,43.5381,43.7237,43.449,43.6866,87300.0
2005-05-10 13:00:00,58.88,58.88,58.5,58.81,75100.0,43.7163,43.7163,43.4342,43.6643,75100.0
2005-05-10 13:30:00,58.75,58.81,58.54,58.63,60800.0,43.6198,43.6643,43.4639,43.5307,60800.0
2005-05-10 14:00:00,58.7,58.76,58.5,58.5,107600.0,43.5827,43.6272,43.4342,43.4342,107600.0
2005-05-10 14:30:00,58.51,58.51,57.81,57.98,244400.0,43.4416,43.4416,42.9219,43.0481,244400.0
2005-05-10 15:00:00,57.99,58.01,57.9,57.95,162600.0,43.0555,43.0704,42.9887,43.0258,162600.0
2005-05-10 15:30:00,57.93,58.04,57.7,57.77,267000.0,43.011,43.0926,42.8402,42.8922,267000.0
2005-05-11 09:30:00,57.8,58.29,57.5,57.67,174400.0,42.9145,43.2783,42.6917,42.8179,174400.0
2005-05-11 10:00:00,57.71,57.99,57.56,57.7,143600.0,42.8476,43.0555,42.7363,42.8402,143600.0
2005-05-11 10:30:00,57.71,57.89,57.31,57.42,145800.0,42.8476,42.9813,42.5506,42.6323,145800.0
2005-05-11 11:00:00,57.4,57.75,57.4,57.51,107800.0,42.6175,42.8773,42.6175,42.6991,107800.0
2005-05-11 11:30:00,57.55,57.95,57.53,57.75,85200.0,42.7288,43.0258,42.714,42.8773,85200.0
2005-05-11 12:00:00,57.79,57.99,57.55,57.92,176000.0,42.907,43.0555,42.7288,43.0036,176000.0
2005-05-11 12:30:00,57.92,57.94,57.73,57.84,54600.0,43.0036,43.0184,42.8625,42.9442,54600.0
2005-05-11 13:00:00,57.85,58.1,57.83,58.08,97400.0,42.9516,43.1372,42.9367,43.1223,97400.0
2005-05-11 13:30:00,58.07,58.18,57.92,57.93,62700.0,43.1149,43.1966,43.0036,43.011,62700.0
2005-05-11 14:00:00,57.94,58.8,57.91,58.48,145000.0,43.0184,43.6569,42.9961,43.4193,145000.0
2005-05-11 14:30:00,58.48,58.7,58.48,58.56,119600.0,43.4193,43.5827,43.4193,43.4787,119600.0
2005-05-11 15:00:00,58.56,58.7,58.4,58.64,139400.0,43.4787,43.5827,43.3599,43.5381,139400.0
2005-05-11 15:30:00,58.62,58.75,58.56,58.68,153200.0,43.5233,43.6198,43.4787,43.5678,153200.0
2005-05-12 09:30:00,54.51,58.95,54.51,58.18,149500.0,40.4717,43.7683,40.4717,43.1966,149500.0
2005-05-12 10:00:00,58.21,58.55,58.0,58.34,102100.0,43.2189,43.4713,43.0629,43.3154,102100.0
2005-05-12 10:30:00,58.36,58.54,57.94,58.14,94800.0,43.3302,43.4639,43.0184,43.1669,94800.0
2005-05-12 11:00:00,58.15,58.4,57.99,58.2,77200.0,43.1743,43.3599,43.0555,43.2114,77200.0
2005-05-12 11:30:00,58.21,58.29,58.06,58.13,57400.0,43.2189,43.2783,43.1075,43.1595,57400.0
2005-05-12 12:00:00,58.13,58.25,57.99,58.25,45800.0,43.1595,43.2486,43.0555,43.2486,45800.0
2005-05-12 12:30:00,58.15,58.15,57.9,58.1,70000.0,43.1743,43.1743,42.9887,43.1372,70000.0
2005-05-12 13:00:00,58.09,58.19,57.95,57.96,31900.0,43.1298,43.204,43.0258,43.0333,31900.0
2005-05-12 13:30:00,57.96,58.0,57.63,57.65,57100.0,43.0333,43.0629,42.7882,42.8031,57100.0
2005-05-12 14:00:00,57.63,57.79,57.25,57.29,114100.0,42.7882,42.907,42.5061,42.5358,114100.0
2005-05-12 14:30:00,57.3,57.37,57.05,57.19,193900.0,42.5432,42.5952,42.3576,42.4616,193900.0
2005-05-12 15:00:00,57.18,57.37,56.87,57.09,150400.0,42.4541,42.5952,42.224,42.3873,150400.0
2005-05-12 15:30:00,57.06,57.08,56.55,56.64,293600.0,42.365,42.3799,41.9864,42.0532,293600.0
2005-05-13 09:30:00,56.76,57.0,56.15,56.34,186600.0,42.1423,42.3205,41.6894,41.8305,186600.0
2005-05-13 10:00:00,56.4,56.79,56.4,56.66,161300.0,41.875,42.1646,41.875,42.068,161300.0
2005-05-13 10:30:00,56.7,56.85,56.58,56.85,147500.0,42.0977,42.2091,42.0086,42.2091,147500.0
2005-05-13 11:00:00,56.79,56.93,56.64,56.93,122400.0,42.1646,42.2685,42.0532,42.2685,122400.0
2005-05-13 11:30:00,56.95,56.95,56.72,56.74,104500.0,42.2834,42.2834,42.1126,42.1274,104500.0
2005-05-13 12:00:00,56.74,56.79,56.65,56.76,30700.0,42.1274,42.1646,42.0606,42.1423,30700.0
2005-05-13 12:30:00,56.77,56.78,56.5,56.65,77900.0,42.1497,42.1571,41.9493,42.0606,77900.0
2005-05-13 13:00:00,56.65,56.82,56.55,56.58,112500.0,42.0606,42.1868,41.9864,42.0086,112500.0
2005-05-13 13:30:00,56.59,56.71,56.26,56.3,116900.0,42.0161,42.1052,41.7711,41.8008,116900.0
2005-05-13 14:00:00,56.29,56.37,55.7,55.79,220500.0,41.7933,41.8527,41.3553,41.4221,220500.0
2005-05-13 14:30:00,55.79,55.8,55.5,55.61,176300.0,41.4221,41.4295,41.2068,41.2885,176300.0
2005-05-13 15:00:00,55.61,56.26,55.4,56.16,203300.0,41.2885,41.7711,41.1325,41.6968,203300.0
2005-05-13 15:30:00,56.12,56.21,55.91,56.0,202600.0,41.6671,41.7339,41.5112,41.578,202600.0
2005-05-16 09:30:00,56.12,56.76,56.05,56.43,148200.0,41.6671,42.1423,41.6151,41.8973,148200.0
2005-05-16 10:00:00,56.45,56.67,56.34,56.64,88100.0,41.9121,42.0755,41.8305,42.0532,88100.0
2005-05-16 10:30:00,56.66,56.88,56.57,56.88,92600.0,42.068,42.2314,42.0012,42.2314,92600.0
2005-05-16 11:00:00,56.87,56.95,56.66,56.87,83700.0,42.224,42.2834,42.068,42.224,83700.0
2005-05-16 11:30:00,56.87,57.05,56.84,56.96,66500.0,42.224,42.3576,42.2017,42.2908,66500.0
2005-05-16 12:00:00,56.95,57.36,56.91,57.19,160400.0,42.2834,42.5878,42.2537,42.4616,160400.0
2005-05-16 12:30:00,57.19,57.3,57.0,57.29,87500.0,42.4616,42.5432,42.3205,42.5358,87500.0
2005-05-16 13:00:00,57.29,57.49,57.07,57.44,101100.0,42.5358,42.6843,42.3725,42.6472,101100.0
2005-05-16 13:30:00,57.44,57.8,57.23,57.76,89800.0,42.6472,42.9145,42.4913,42.8848,89800.0
2005-05-16 14:00:00,57.76,57.82,57.54,57.82,126600.0,42.8848,42.9293,42.7214,42.9293,126600.0
2005-05-16 14:30:00,57.82,57.95,57.62,57.89,95200.0,42.9293,43.0258,42.7808,42.9813,95200.0
2005-05-16 15:00:00,57.88,58.26,57.82,58.25,196700.0,42.9739,43.256,42.9293,43.2486,196700.0
2005-05-16 15:30:00,58.21,58.42,58.14,58.33,244500.0,43.2189,43.3748,43.1669,43.308,244500.0
2005-05-17 09:30:00,58.29,58.29,57.67,57.89,221200.0,43.2783,43.2783,42.8179,42.9813,221200.0
2005-05-17 10:00:00,57.94,58.15,57.85,57.91,117300.0,43.0184,43.1743,42.9516,42.9961,117300.0
2005-05-17 10:30:00,57.9,57.97,57.53,57.85,89000.0,42.9887,43.0407,42.714,42.9516,89000.0
2005-05-17 11:00:00,57.85,58.2,57.84,58.0,136500.0,42.9516,43.2114,42.9442,43.0629,136500.0
2005-05-17 11:30:00,58.08,58.37,57.97,58.3,159500.0,43.1223,43.3377,43.0407,43.2857,159500.0
2005-05-17 12:00:00,58.3,58.31,58.15,58.25,90700.0,43.2857,43.2931,43.1743,43.2486,90700.0
2005-05-17 12:30:00,58.26,58.37,58.19,58.35,105500.0,43.256,43.3377,43.204,43.3228,105500.0
2005-05-17 13:00:00,58.35,58.54,58.32,58.46,114700.0,43.3228,43.4639,43.3005,43.4045,114700.0
2005-05-17 13:30:00,58.46,58.7,58.35,58.66,80400.0,43.4045,43.5827,43.3228,43.553,80400.0
2005-05-17 14:00:00,58.66,58.91,58.5,58.7,179300.0,43.553,43.7386,43.4342,43.5827,179300.0
2005-05-17 14:30:00,58.71,59.16,58.7,59.08,296700.0,43.5901,43.9242,43.5827,43.8648,296700.0
2005-05-17 15:00:00,59.1,59.1,58.91,59.06,138300.0,43.8797,43.8797,43.7386,43.85,138300.0
2005-05-17 15:30:00,59.04,59.2,58.97,59.0,275500.0,43.8351,43.9539,43.7831,43.8054,275500.0
2005-05-18 09:30:00,61.0,61.5,59.5,61.35,629200.0,45.2903,45.6616,44.1766,45.5502,629200.0
2005-05-18 10:00:00,61.35,62.6,61.33,62.15,849100.0,45.5502,46.4783,45.5354,46.1442,849100.0
2005-05-18 10:30:00,62.15,62.55,62.15,62.5,375600.0,46.1442,46.4412,46.1442,46.404,375600.0
2005-05-18 11:00:00,62.53,62.53,62.15,62.22,243900.0,46.4263,46.4263,46.1442,46.1961,243900.0
2005-05-18 11:30:00,62.24,62.29,62.06,62.22,117500.0,46.211,46.2481,46.0774,46.1961,117500.0
2005-05-18 12:00:00,62.19,62.3,62.14,62.17,180900.0,46.1739,46.2555,46.1368,46.159,180900.0
2005-05-18 12:30:00,62.17,62.38,62.07,62.29,147500.0,46.159,46.3149,46.0848,46.2481,147500.0
2005-05-18 13:00:00,62.3,62.6,62.23,62.59,215800.0,46.2555,46.4783,46.2036,46.4709,215800.0
2005-05-18 13:30:00,62.61,62.8,62.5,62.54,309800.0,46.4857,46.6268,46.404,46.4337,309800.0
2005-05-18 14:00:00,62.54,62.62,62.45,62.49,272400.0,46.4337,46.4931,46.3669,46.3966,272400.0
2005-05-18 14:30:00,62.47,62.65,62.44,62.63,266200.0,46.3818,46.5154,46.3595,46.5006,266200.0
2005-05-18 15:00:00,62.63,62.92,62.54,62.63,322100.0,46.5006,46.7159,46.4337,46.5006,322100.0
2005-05-18 15:30:00,62.65,63.0,62.62,63.0,547700.0,46.5154,46.7753,46.4931,46.7753,547700.0
2005-05-19 09:30:00,63.02,63.81,62.8,63.64,417400.0,46.7901,47.3767,46.6268,47.2504,417400.0
2005-05-19 10:00:00,63.65,64.3,63.3,63.63,519000.0,47.2579,47.7405,46.998,47.243,519000.0
2005-05-19 10:30:00,63.64,63.7,63.25,63.43,301700.0,47.2504,47.295,46.9609,47.0945,301700.0
2005-05-19 11:00:00,63.43,63.75,63.19,63.36,177700.0,47.0945,47.3321,46.9163,47.0426,177700.0
2005-05-19 11:30:00,63.35,63.5,63.23,63.45,76400.0,47.0351,47.1465,46.946,47.1094,76400.0
2005-05-19 12:00:00,63.44,63.65,63.36,63.49,122800.0,47.102,47.2579,47.0426,47.1391,122800.0
2005-05-19 12:30:00,63.51,63.78,63.35,63.75,75100.0,47.1539,47.3544,47.0351,47.3321,75100.0
2005-05-19 13:00:00,63.73,63.91,63.73,63.74,122900.0,47.3173,47.4509,47.3173,47.3247,122900.0
2005-05-19 13:30:00,63.74,63.84,63.65,63.75,75100.0,47.3247,47.3989,47.2579,47.3321,75100.0
2005-05-19 14:00:00,63.76,63.76,63.43,63.59,109000.0,47.3395,47.3395,47.0945,47.2133,109000.0
2005-05-19 14:30:00,63.57,63.57,63.28,63.32,118300.0,47.1985,47.1985,46.9832,47.0129,118300.0
2005-05-19 15:00:00,63.38,63.58,63.23,63.42,139500.0,47.0574,47.2059,46.946,47.0871,139500.0
2005-05-19 15:30:00,63.42,63.47,63.22,63.22,289600.0,47.0871,47.1242,46.9386,46.9386,289600.0
2005-05-20 09:30:00,63.65,63.65,63.03,63.1,224800.0,47.2579,47.2579,46.7975,46.8495,224800.0
2005-05-20 10:00:00,63.09,63.27,63.02,63.22,146300.0,46.8421,46.9757,46.7901,46.9386,146300.0
2005-05-20 10:30:00,63.26,63.31,63.11,63.25,68600.0,46.9683,47.0054,46.8569,46.9609,68600.0
2005-05-20 11:00:00,63.25,63.3,63.15,63.17,94700.0,46.9609,46.998,46.8866,46.9015,94700.0
2005-05-20 11:30:00,63.16,63.25,63.1,63.2,53500.0,46.8941,46.9609,46.8495,46.9238,53500.0
2005-05-20 12:00:00,63.2,63.22,63.05,63.07,43900.0,46.9238,46.9386,46.8124,46.8272,43900.0
2005-05-20 12:30:00,63.03,63.3,63.03,63.26,64700.0,46.7975,46.998,46.7975,46.9683,64700.0
2005-05-20 13:00:00,63.26,63.3,62.45,62.65,346100.0,46.9683,46.998,46.3669,46.5154,346100.0
2005-05-20 13:30:00,62.63,62.84,62.51,62.77,271900.0,46.5006,46.6565,46.4115,46.6045,271900.0
2005-05-20 14:00:00,62.76,62.79,62.6,62.72,78300.0,46.5971,46.6194,46.4783,46.5674,78300.0
2005-05-20 14:30:00,62.69,62.9,62.69,62.85,94000.0,46.5451,46.701,46.5451,46.6639,94000.0
2005-05-20 15:00:00,62.87,63.11,62.82,63.06,150100.0,46.6788,46.8569,46.6416,46.8198,150100.0
2005-05-20 15:30:00,63.06,63.41,63.03,63.32,369200.0,46.8198,47.0797,46.7975,47.0129,369200.0
2005-05-23 09:30:00,63.71,64.4,63.69,64.39,354200.0,47.3024,47.8147,47.2876,47.8073,354200.0
2005-05-23 10:00:00,64.31,64.69,64.31,64.65,290900.0,47.7479,48.03,47.7479,48.0003,290900.0
2005-05-23 10:30:00,64.64,64.98,64.43,64.66,213900.0,47.9929,48.2454,47.837,48.0078,213900.0
2005-05-23 11:00:00,64.66,64.86,64.46,64.8,114400.0,48.0078,48.1563,47.8593,48.1117,114400.0
2005-05-23 11:30:00,64.75,65.24,64.73,65.15,139900.0,48.0746,48.4384,48.0597,48.3716,139900.0
2005-05-23 12:00:00,65.18,65.33,65.1,65.31,133100.0,48.3938,48.5052,48.3344,48.4904,133100.0
2005-05-23 12:30:00,65.3,65.5,65.19,65.24,161500.0,48.4829,48.6314,48.4013,48.4384,161500.0
2005-05-23 13:00:00,65.22,65.29,65.03,65.18,143400.0,48.4235,48.4755,48.2825,48.3938,143400.0
2005-05-23 13:30:00,65.18,65.28,65.0,65.16,75900.0,48.3938,48.4681,48.2602,48.379,75900.0
2005-05-23 14:00:00,65.16,65.45,65.1,65.25,174200.0,48.379,48.5943,48.3344,48.4458,174200.0
2005-05-23 14:30:00,65.25,65.27,65.01,65.09,137900.0,48.4458,48.4607,48.2676,48.327,137900.0
2005-05-23 15:00:00,65.09,65.22,64.97,65.0,121400.0,48.327,48.4235,48.2379,48.2602,121400.0
2005-05-23 15:30:00,65.0,65.16,64.71,64.81,355800.0,48.2602,48.379,48.0449,48.1191,355800.0
2005-05-24 09:30:00,64.7,64.87,64.12,64.87,345200.0,48.0375,48.1637,47.6068,48.1637,345200.0
2005-05-24 10:00:00,64.9,65.51,64.75,65.22,509000.0,48.186,48.6389,48.0746,48.4235,509000.0
2005-05-24 10:30:00,65.22,65.36,64.91,64.96,234700.0,48.4235,48.5275,48.1934,48.2305,234700.0
2005-05-24 11:00:00,64.96,65.27,64.82,65.25,218400.0,48.2305,48.4607,48.1266,48.4458,218400.0
2005-05-24 11:30:00,65.24,65.25,64.54,64.93,88100.0,48.4384,48.4458,47.9187,48.2082,88100.0
2005-05-24 12:00:00,64.93,65.02,64.77,64.81,49900.0,48.2082,48.2751,48.0894,48.1191,49900.0
2005-05-24 12:30:00,64.8,64.92,64.65,64.88,76700.0,48.1117,48.2008,48.0003,48.1711,76700.0
2005-05-24 13:00:00,64.86,64.93,64.75,64.77,66600.0,48.1563,48.2082,48.0746,48.0894,66600.0
2005-05-24 13:30:00,64.79,65.03,64.77,64.97,56300.0,48.1043,48.2825,48.0894,48.2379,56300.0
2005-05-24 14:00:00,64.95,65.13,64.63,65.04,200400.0,48.2231,48.3567,47.9855,48.2899,200400.0
2005-05-24 14:30:00,65.03,65.1,64.88,65.08,104300.0,48.2825,48.3344,48.1711,48.3196,104300.0
2005-05-24 15:00:00,65.04,65.37,64.99,65.29,135600.0,48.2899,48.5349,48.2528,48.4755,135600.0
2005-05-24 15:30:00,65.29,65.44,65.21,65.37,360500.0,48.4755,48.5869,48.4161,48.5349,360500.0
2005-05-25 09:30:00,65.35,65.44,64.85,65.22,238000.0,48.5201,48.5869,48.1488,48.4235,238000.0
2005-05-25 10:00:00,65.2,65.22,64.14,64.44,357700.0,48.4087,48.4235,47.6217,47.8444,357700.0
2005-05-25 10:30:00,64.44,64.71,63.9,63.99,204000.0,47.8444,48.0449,47.4435,47.5103,204000.0
2005-05-25 11:00:00,63.99,64.71,63.89,64.12,148600.0,47.5103,48.0449,47.4361,47.6068,148600.0
2005-05-25 11:30:00,64.16,64.19,64.0,64.07,104000.0,47.6365,47.6588,47.5177,47.5697,104000.0
2005-05-25 12:00:00,64.0,64.26,64.0,64.22,75500.0,47.5177,47.7108,47.5177,47.6811,75500.0
2005-05-25 12:30:00,64.21,64.23,64.08,64.1,66600.0,47.6737,47.6885,47.5771,47.592,66600.0
2005-05-25 13:00:00,64.1,64.15,64.0,64.0,64700.0,47.592,47.6291,47.5177,47.5177,64700.0
2005-05-25 13:30:00,64.01,64.1,63.9,64.06,99400.0,47.5252,47.592,47.4435,47.5623,99400.0
2005-05-25 14:00:00,64.09,64.12,63.87,64.03,81200.0,47.5846,47.6068,47.4212,47.54,81200.0
2005-05-25 14:30:00,64.04,64.27,63.95,63.99,124600.0,47.5474,47.7182,47.4806,47.5103,124600.0
2005-05-25 15:00:00,64.0,64.15,63.88,63.9,95800.0,47.5177,47.6291,47.4286,47.4435,95800.0
2005-05-25 15:30:00,63.9,64.07,63.9,64.01,167700.0,47.4435,47.5697,47.4435,47.5252,167700.0
2005-05-26 09:30:00,65.96,66.19,65.3,65.66,398600.0,48.973,49.1437,48.4829,48.7502,398600.0
2005-05-26 10:00:00,65.7,66.44,65.65,66.29,408200.0,48.7799,49.3294,48.7428,49.218,408200.0
2005-05-26 10:30:00,66.28,66.36,66.06,66.21,156700.0,49.2106,49.27,49.0472,49.1586,156700.0
2005-05-26 11:00:00,66.24,66.31,66.18,66.18,91400.0,49.1809,49.2328,49.1363,49.1363,91400.0
2005-05-26 11:30:00,66.21,66.25,66.03,66.2,116600.0,49.1586,49.1883,49.0249,49.1512,116600.0
2005-05-26 12:00:00,66.19,66.28,66.12,66.18,74300.0,49.1437,49.2106,49.0918,49.1363,74300.0
2005-05-26 12:30:00,66.18,66.28,66.1,66.21,66400.0,49.1363,49.2106,49.0769,49.1586,66400.0
2005-05-26 13:00:00,66.19,66.26,66.01,66.12,78200.0,49.1437,49.1957,49.0101,49.0918,78200.0
2005-05-26 13:30:00,66.11,66.28,66.03,66.24,49300.0,49.0843,49.2106,49.0249,49.1809,49300.0
2005-05-26 14:00:00,66.23,66.24,66.1,66.2,64400.0,49.1734,49.1809,49.0769,49.1512,64400.0
2005-05-26 14:30:00,66.22,66.22,66.03,66.07,87000.0,49.166,49.166,49.0249,49.0546,87000.0
2005-05-26 15:00:00,66.07,66.21,65.96,66.19,126500.0,49.0546,49.1586,48.973,49.1437,126500.0
2005-05-26 15:30:00,66.19,66.3,66.1,66.28,211000.0,49.1437,49.2254,49.0769,49.2106,211000.0
2005-05-27 09:30:00,66.12,66.25,65.75,66.19,227200.0,49.0918,49.1883,48.817,49.1437,227200.0
2005-05-27 10:00:00,66.16,66.25,65.43,65.75,162500.0,49.1215,49.1883,48.5795,48.817,162500.0
2005-05-27 10:30:00,65.75,65.85,65.56,65.76,122600.0,48.817,48.8913,48.676,48.8245,122600.0
2005-05-27 11:00:00,65.79,65.86,65.73,65.8,81100.0,48.8467,48.8987,48.8022,48.8542,81100.0
2005-05-27 11:30:00,65.8,65.83,65.73,65.79,71000.0,48.8542,48.8764,48.8022,48.8467,71000.0
2005-05-27 12:00:00,65.78,65.82,65.7,65.79,50800.0,48.8393,48.869,48.7799,48.8467,50800.0
2005-05-27 12:30:00,65.83,65.9,65.75,65.9,43400.0,48.8764,48.9284,48.817,48.9284,43400.0
2005-05-27 13:00:00,65.9,66.16,65.87,66.08,59900.0,48.9284,49.1215,48.9061,49.0621,59900.0
2005-05-27 13:30:00,66.06,66.25,66.05,66.23,82500.0,49.0472,49.1883,49.0398,49.1734,82500.0
2005-05-27 14:00:00,66.23,66.46,66.21,66.42,88000.0,49.1734,49.3442,49.1586,49.3145,88000.0
2005-05-27 14:30:00,66.42,66.44,66.18,66.2,78200.0,49.3145,49.3294,49.1363,49.1512,78200.0
2005-05-27 15:00:00,66.2,66.32,66.19,66.26,63100.0,49.1512,49.2403,49.1437,49.1957,63100.0
2005-05-27 15:30:00,66.25,66.26,66.11,66.2,100300.0,49.1883,49.1957,49.0843,49.1512,100300.0
2005-05-31 09:30:00,66.49,66.86,66.08,66.2,162300.0,49.3665,49.6412,49.0621,49.1512,162300.0
2005-05-31 10:00:00,66.2,66.69,66.2,66.68,139400.0,49.1512,49.515,49.1512,49.5075,139400.0
2005-05-31 10:30:00,66.69,66.78,66.31,66.31,110400.0,49.515,49.5818,49.2328,49.2328,110400.0
2005-05-31 11:00:00,66.33,66.66,66.31,66.66,74700.0,49.2477,49.4927,49.2328,49.4927,74700.0
2005-05-31 11:30:00,66.66,66.71,66.56,66.69,74100.0,49.4927,49.5298,49.4184,49.515,74100.0
2005-05-31 12:00:00,66.7,66.73,66.51,66.7,76900.0,49.5224,49.5447,49.3813,49.5224,76900.0
2005-05-31 12:30:00,66.69,66.85,66.64,66.83,97500.0,49.515,49.6338,49.4778,49.6189,97500.0
2005-05-31 13:00:00,66.81,66.86,66.71,66.78,117200.0,49.6041,49.6412,49.5298,49.5818,117200.0
2005-05-31 13:30:00,66.77,66.95,66.75,66.85,109800.0,49.5744,49.708,49.5595,49.6338,109800.0
2005-05-31 14:00:00,66.85,67.1,66.79,67.1,164000.0,49.6338,49.8194,49.5892,49.8194,164000.0
2005-05-31 14:30:00,67.1,67.37,67.1,67.23,297600.0,49.8194,50.0198,49.8194,49.9159,297600.0
2005-05-31 15:00:00,67.23,67.49,67.21,67.47,216000.0,49.9159,50.1089,49.901,50.0941,216000.0
2005-05-31 15:30:00,67.44,67.55,67.2,67.55,510700.0,50.0718,50.1535,49.8936,50.1535,510700.0
2005-06-01 09:30:00,66.55,67.53,66.5,67.53,296100.0,49.411,50.1386,49.3739,50.1386,296100.0
2005-06-01 10:00:00,67.54,68.45,67.4,68.23,349400.0,50.1461,50.8217,50.0421,50.6584,349400.0
2005-06-01 10:30:00,68.24,68.35,67.9,68.13,244200.0,50.6658,50.7475,50.4133,50.5841,244200.0
2005-06-01 11:00:00,68.16,68.44,68.11,68.4,153200.0,50.6064,50.8143,50.5693,50.7846,153200.0
2005-06-01 11:30:00,68.41,68.42,68.21,68.23,128200.0,50.792,50.7994,50.6435,50.6584,128200.0
2005-06-01 12:00:00,68.24,68.29,67.88,67.88,136300.0,50.6658,50.7029,50.3985,50.3985,136300.0
2005-06-01 12:30:00,67.88,68.13,67.78,68.08,129500.0,50.3985,50.5841,50.3243,50.547,129500.0
2005-06-01 13:00:00,68.06,68.23,68.02,68.14,80800.0,50.5321,50.6584,50.5024,50.5915,80800.0
2005-06-01 13:30:00,68.17,68.24,68.06,68.22,57400.0,50.6138,50.6658,50.5321,50.6509,57400.0
2005-06-01 14:00:00,68.24,68.27,67.85,67.89,115700.0,50.6658,50.6881,50.3762,50.4059,115700.0
2005-06-01 14:30:00,67.88,67.94,67.4,67.51,158300.0,50.3985,50.443,50.0421,50.1238,158300.0
2005-06-01 15:00:00,67.51,67.66,67.44,67.56,125100.0,50.1238,50.2352,50.0718,50.1609,125100.0
2005-06-01 15:30:00,67.55,67.8,67.55,67.71,80700.0,50.1535,50.3391,50.1535,50.2723,80700.0
2005-06-02 09:30:00,67.22,68.6,67.21,68.55,250100.0,49.9085,50.9331,49.901,50.896,250100.0
2005-06-02 10:00:00,68.55,68.67,68.14,68.14,135800.0,50.896,50.985,50.5915,50.5915,135800.0
2005-06-02 10:30:00,68.14,68.36,67.9,68.18,107800.0,50.5915,50.7549,50.4133,50.6212,107800.0
2005-06-02 11:00:00,68.17,68.27,68.04,68.06,53500.0,50.6138,50.6881,50.5173,50.5321,53500.0
2005-06-02 11:30:00,68.09,68.25,67.97,68.08,47500.0,50.5544,50.6732,50.4653,50.547,47500.0
2005-06-02 12:00:00,68.1,68.28,68.06,68.1,56900.0,50.5618,50.6955,50.5321,50.5618,56900.0
2005-06-02 12:30:00,68.11,68.38,68.11,68.25,61700.0,50.5693,50.7697,50.5693,50.6732,61700.0
2005-06-02 13:00:00,68.24,68.3,68.17,68.27,34400.0,50.6658,50.7103,50.6138,50.6881,34400.0
2005-06-02 13:30:00,68.27,68.32,68.09,68.29,58500.0,50.6881,50.7252,50.5544,50.7029,58500.0
2005-06-02 14:00:00,68.29,68.39,68.17,68.34,57000.0,50.7029,50.7772,50.6138,50.74,57000.0
2005-06-02 14:30:00,68.34,68.39,68.22,68.31,88100.0,50.74,50.7772,50.6509,50.7178,88100.0
2005-06-02 15:00:00,68.31,68.44,68.22,68.32,79000.0,50.7178,50.8143,50.6509,50.7252,79000.0
2005-06-02 15:30:00,68.34,68.39,68.14,68.2,190800.0,50.74,50.7772,50.5915,50.6361,190800.0
2005-06-03 09:30:00,68.6,68.69,68.0,68.44,329900.0,50.9331,50.9999,50.4876,50.8143,329900.0
2005-06-03 10:00:00,68.43,68.6,68.26,68.54,209200.0,50.8069,50.9331,50.6806,50.8885,209200.0
2005-06-03 10:30:00,68.57,68.96,68.52,68.83,175500.0,50.9108,51.2004,50.8737,51.1038,175500.0
2005-06-03 11:00:00,68.83,68.83,68.29,68.3,181100.0,51.1038,51.1038,50.7029,50.7103,181100.0
2005-06-03 11:30:00,68.3,68.38,67.6,67.7,268000.0,50.7103,50.7697,50.1906,50.2649,268000.0
2005-06-03 12:00:00,67.71,67.73,67.25,67.49,256200.0,50.2723,50.2871,49.9307,50.1089,256200.0
2005-06-03 12:30:00,67.49,67.73,67.4,67.45,130600.0,50.1089,50.2871,50.0421,50.0792,130600.0
2005-06-03 13:00:00,67.48,67.51,67.35,67.45,101500.0,50.1015,50.1238,50.005,50.0792,101500.0
2005-06-03 13:30:00,67.45,67.54,67.3,67.42,85100.0,50.0792,50.1461,49.9679,50.057,85100.0
2005-06-03 14:00:00,67.41,67.42,67.15,67.16,128200.0,50.0495,50.057,49.8565,49.8639,128200.0
2005-06-03 14:30:00,67.16,67.22,66.96,67.14,147900.0,49.8639,49.9085,49.7154,49.8491,147900.0
2005-06-03 15:00:00,67.1,67.33,67.01,67.1,104100.0,49.8194,49.9901,49.7526,49.8194,104100.0
2005-06-03 15:30:00,67.1,67.31,67.09,67.2,147000.0,49.8194,49.9753,49.812,49.8936,147000.0
2005-06-06 09:30:00,67.8,69.0,67.05,67.07,226600.0,50.3391,51.2301,49.7823,49.7971,226600.0
2005-06-06 10:00:00,67.05,67.05,66.63,66.82,201700.0,49.7823,49.7823,49.4704,49.6115,201700.0
2005-06-06 10:30:00,66.78,67.08,66.73,66.95,112100.0,49.5818,49.8045,49.5447,49.708,112100.0
2005-06-06 11:00:00,66.93,67.34,66.91,67.28,63300.0,49.6932,49.9976,49.6783,49.953,63300.0
2005-06-06 11:30:00,67.29,67.65,67.28,67.57,63400.0,49.9604,50.2277,49.953,50.1683,63400.0
2005-06-06 12:00:00,67.57,68.12,67.57,67.87,64600.0,50.1683,50.5767,50.1683,50.3911,64600.0
2005-06-06 12:30:00,67.87,67.97,67.77,67.8,35800.0,50.3911,50.4653,50.3168,50.3391,35800.0
2005-06-06 13:00:00,67.8,67.92,67.77,67.85,39600.0,50.3391,50.4282,50.3168,50.3762,39600.0
2005-06-06 13:30:00,67.87,68.09,67.77,67.96,54300.0,50.3911,50.5544,50.3168,50.4579,54300.0
2005-06-06 14:00:00,67.96,68.2,67.95,68.12,75200.0,50.4579,50.6361,50.4505,50.5767,75200.0
2005-06-06 14:30:00,68.12,68.17,68.03,68.07,59600.0,50.5767,50.6138,50.5099,50.5396,59600.0
2005-06-06 15:00:00,68.09,68.11,67.97,68.07,65300.0,50.5544,50.5693,50.4653,50.5396,65300.0
2005-06-06 15:30:00,68.07,68.1,67.95,68.03,127500.0,50.5396,50.5618,50.4505,50.5099,127500.0
2005-06-07 09:30:00,68.2,68.85,68.2,68.77,235100.0,50.6361,51.1187,50.6361,51.0593,235100.0
2005-06-07 10:00:00,68.78,69.24,68.75,69.22,267500.0,51.0667,51.4083,51.0444,51.3934,267500.0
2005-06-07 10:30:00,69.22,69.4,69.15,69.2,251000.0,51.3934,51.527,51.3414,51.3786,251000.0
2005-06-07 11:00:00,69.21,69.27,69.08,69.14,56000.0,51.386,51.4305,51.2895,51.334,56000.0
2005-06-07 11:30:00,69.16,69.21,69.01,69.15,59200.0,51.3489,51.386,51.2375,51.3414,59200.0
2005-06-07 12:00:00,69.15,69.15,68.8,68.89,68100.0,51.3414,51.3414,51.0816,51.1484,68100.0
2005-06-07 12:30:00,68.9,69.0,68.85,68.97,95200.0,51.1558,51.2301,51.1187,51.2078,95200.0
2005-06-07 13:00:00,68.96,69.04,68.95,68.98,47400.0,51.2004,51.2598,51.1929,51.2152,47400.0
2005-06-07 13:30:00,68.98,69.02,68.85,69.0,80800.0,51.2152,51.2449,51.1187,51.2301,80800.0
2005-06-07 14:00:00,69.0,69.13,68.81,69.09,93700.0,51.2301,51.3266,51.089,51.2969,93700.0
2005-06-07 14:30:00,69.1,69.45,69.08,69.33,133400.0,51.3043,51.5642,51.2895,51.4751,133400.0
2005-06-07 15:00:00,69.33,69.38,69.11,69.31,149300.0,51.4751,51.5122,51.3117,51.4602,149300.0
2005-06-07 15:30:00,69.32,69.32,68.77,68.91,239400.0,51.4676,51.4676,51.0593,51.1632,239400.0
2005-06-08 09:30:00,69.27,69.31,68.5,68.91,139000.0,51.4305,51.4602,50.8588,51.1632,139000.0
2005-06-08 10:00:00,68.9,68.9,68.4,68.43,100500.0,51.1558,51.1558,50.7846,50.8069,100500.0
2005-06-08 10:30:00,68.43,68.75,68.29,68.69,106600.0,50.8069,51.0444,50.7029,50.9999,106600.0
2005-06-08 11:00:00,68.67,68.84,68.5,68.78,49600.0,50.985,51.1113,50.8588,51.0667,49600.0
2005-06-08 11:30:00,68.8,68.8,68.6,68.64,45100.0,51.0816,51.0816,50.9331,50.9628,45100.0
2005-06-08 12:00:00,68.61,68.88,68.58,68.82,47500.0,50.9405,51.141,50.9182,51.0964,47500.0
2005-06-08 12:30:00,68.82,68.89,68.59,68.62,42600.0,51.0964,51.1484,50.9256,50.9479,42600.0
2005-06-08 13:00:00,68.62,68.66,68.45,68.49,62100.0,50.9479,50.9776,50.8217,50.8514,62100.0
2005-06-08 13:30:00,68.48,68.57,68.04,68.09,82600.0,50.844,50.9108,50.5173,50.5544,82600.0
2005-06-08 14:00:00,68.1,68.16,67.75,67.76,137300.0,50.5618,50.6064,50.302,50.3094,137300.0
2005-06-08 14:30:00,67.75,67.86,67.36,67.43,156600.0,50.302,50.3836,50.0124,50.0644,156600.0
2005-06-08 15:00:00,67.43,67.57,67.33,67.47,160000.0,50.0644,50.1683,49.9901,50.0941,160000.0
2005-06-08 15:30:00,67.5,67.93,67.42,67.76,437300.0,50.1164,50.4356,50.057,50.3094,437300.0
2005-06-09 09:30:00,67.22,67.62,67.11,67.34,263000.0,49.9085,50.2055,49.8268,49.9976,263000.0
2005-06-09 10:00:00,67.34,67.42,66.67,66.82,319100.0,49.9976,50.057,49.5001,49.6115,319100.0
2005-06-09 10:30:00,66.82,67.1,66.62,67.1,231500.0,49.6115,49.8194,49.463,49.8194,231500.0
2005-06-09 11:00:00,67.03,67.81,67.03,67.48,178100.0,49.7674,50.3465,49.7674,50.1015,178100.0
2005-06-09 11:30:00,67.5,68.16,67.5,68.16,403100.0,50.1164,50.6064,50.1164,50.6064,403100.0
2005-06-09 12:00:00,68.15,68.49,68.05,68.32,301200.0,50.599,50.8514,50.5247,50.7252,301200.0
2005-06-09 12:30:00,68.32,68.35,67.95,67.99,137200.0,50.7252,50.7475,50.4505,50.4802,137200.0
2005-06-09 13:00:00,67.96,68.0,67.55,67.61,136100.0,50.4579,50.4876,50.1535,50.198,136100.0
2005-06-09 13:30:00,67.62,67.74,67.44,67.53,109100.0,50.2055,50.2946,50.0718,50.1386,109100.0
2005-06-09 14:00:00,67.54,67.57,67.09,67.19,131500.0,50.1461,50.1683,49.812,49.8862,131500.0
2005-06-09 14:30:00,67.19,67.48,67.09,67.4,121600.0,49.8862,50.1015,49.812,50.0421,121600.0
2005-06-09 15:00:00,67.39,67.99,67.32,67.77,204800.0,50.0347,50.4802,49.9827,50.3168,204800.0
2005-06-09 15:30:00,67.75,67.84,67.62,67.75,225900.0,50.302,50.3688,50.2055,50.302,225900.0
2005-06-10 09:30:00,67.9,68.52,67.8,68.06,206400.0,50.4133,50.8737,50.3391,50.5321,206400.0
2005-06-10 10:00:00,68.07,68.08,67.21,67.55,153900.0,50.5396,50.547,49.901,50.1535,153900.0
2005-06-10 10:30:00,67.56,67.92,67.38,67.62,137800.0,50.1609,50.4282,50.0273,50.2055,137800.0
2005-06-10 11:00:00,67.62,67.77,67.51,67.73,68900.0,50.2055,50.3168,50.1238,50.2871,68900.0
2005-06-10 11:30:00,67.7,67.84,67.66,67.69,37400.0,50.2649,50.3688,50.2352,50.2574,37400.0
2005-06-10 12:00:00,67.68,67.74,67.39,67.4,60200.0,50.25,50.2946,50.0347,50.0421,60200.0
2005-06-10 12:30:00,67.4,67.56,67.37,67.5,42700.0,50.0421,50.1609,50.0198,50.1164,42700.0
2005-06-10 13:00:00,67.49,67.61,67.43,67.47,48900.0,50.1089,50.198,50.0644,50.0941,48900.0
2005-06-10 13:30:00,67.47,67.48,67.19,67.25,75400.0,50.0941,50.1015,49.8862,49.9307,75400.0
2005-06-10 14:00:00,67.27,67.44,67.27,67.38,64300.0,49.9456,50.0718,49.9456,50.0273,64300.0
2005-06-10 14:30:00,67.38,67.45,67.09,67.21,86300.0,50.0273,50.0792,49.812,49.901,86300.0
2005-06-10 15:00:00,67.22,67.47,67.15,67.42,121100.0,49.9085,50.0941,49.8565,50.057,121100.0
2005-06-10 15:30:00,67.43,67.64,67.3,67.44,226800.0,50.0644,50.2203,49.9679,50.0718,226800.0
2005-06-13 09:30:00,67.1,67.85,66.91,67.4,198600.0,49.8194,50.3762,49.6783,50.0421,198600.0
2005-06-13 10:00:00,67.4,67.55,66.9,66.98,153200.0,50.0421,50.1535,49.6709,49.7303,153200.0
2005-06-13 10:30:00,66.99,67.63,66.99,67.44,206200.0,49.7377,50.2129,49.7377,50.0718,206200.0
2005-06-13 11:00:00,67.49,67.9,67.41,67.57,115100.0,50.1089,50.4133,50.0495,50.1683,115100.0
2005-06-13 11:30:00,67.57,67.64,67.3,67.61,71000.0,50.1683,50.2203,49.9679,50.198,71000.0
2005-06-13 12:00:00,67.61,67.77,67.58,67.77,38500.0,50.198,50.3168,50.1758,50.3168,38500.0
2005-06-13 12:30:00,67.76,67.89,67.65,67.76,71800.0,50.3094,50.4059,50.2277,50.3094,71800.0
2005-06-13 13:00:00,67.77,68.1,67.77,68.09,80500.0,50.3168,50.5618,50.3168,50.5544,80500.0
2005-06-13 13:30:00,68.08,68.14,67.78,67.81,95800.0,50.547,50.5915,50.3243,50.3465,95800.0
2005-06-13 14:00:00,67.82,67.99,67.77,67.89,96900.0,50.354,50.4802,50.3168,50.4059,96900.0
2005-06-13 14:30:00,67.89,68.09,67.81,68.0,109200.0,50.4059,50.5544,50.3465,50.4876,109200.0
2005-06-13 15:00:00,67.99,68.0,67.73,67.88,120000.0,50.4802,50.4876,50.2871,50.3985,120000.0
2005-06-13 15:30:00,67.89,68.1,67.82,68.01,147400.0,50.4059,50.5618,50.354,50.495,147400.0
2005-06-14 09:30:00,67.93,68.84,67.93,68.75,245200.0,50.4356,51.1113,50.4356,51.0444,245200.0
2005-06-14 10:00:00,68.76,68.85,68.46,68.49,173200.0,51.0519,51.1187,50.8291,50.8514,173200.0
2005-06-14 10:30:00,68.45,68.83,68.4,68.75,132300.0,50.8217,51.1038,50.7846,51.0444,132300.0
2005-06-14 11:00:00,68.75,68.98,68.75,68.89,115500.0,51.0444,51.2152,51.0444,51.1484,115500.0
2005-06-14 11:30:00,68.9,69.14,68.84,69.08,107900.0,51.1558,51.334,51.1113,51.2895,107900.0
2005-06-14 12:00:00,69.08,69.11,68.9,69.0,72900.0,51.2895,51.3117,51.1558,51.2301,72900.0
2005-06-14 12:30:00,69.01,69.24,68.99,69.22,67400.0,51.2375,51.4083,51.2226,51.3934,67400.0
2005-06-14 13:00:00,69.21,69.27,69.09,69.2,70200.0,51.386,51.4305,51.2969,51.3786,70200.0
2005-06-14 13:30:00,69.2,69.65,69.14,69.65,152200.0,51.3786,51.7127,51.334,51.7127,152200.0
2005-06-14 14:00:00,69.67,69.76,69.53,69.55,197500.0,51.7275,51.7943,51.6236,51.6384,197500.0
2005-06-14 14:30:00,69.53,69.76,69.5,69.65,103700.0,51.6236,51.7943,51.6013,51.7127,103700.0
2005-06-14 15:00:00,69.64,69.78,69.58,69.76,122100.0,51.7052,51.8092,51.6607,51.7943,122100.0
2005-06-14 15:30:00,69.78,69.78,69.57,69.6,249900.0,51.8092,51.8092,51.6533,51.6755,249900.0
2005-06-15 09:30:00,70.1,71.07,69.9,70.83,395400.0,52.0468,52.767,51.8983,52.5888,395400.0
2005-06-15 10:00:00,70.83,71.2,70.74,70.86,213000.0,52.5888,52.8635,52.5219,52.611,213000.0
2005-06-15 10:30:00,70.8,70.81,70.08,70.22,208000.0,52.5665,52.5739,52.0319,52.1359,208000.0
2005-06-15 11:00:00,70.22,70.6,70.09,70.38,124600.0,52.1359,52.418,52.0393,52.2547,124600.0
2005-06-15 11:30:00,70.38,70.4,69.84,69.87,100100.0,52.2547,52.2695,51.8537,51.876,100100.0
2005-06-15 12:00:00,69.91,70.16,69.88,70.01,77000.0,51.9057,52.0913,51.8834,51.9799,77000.0
2005-06-15 12:30:00,70.02,70.19,70.0,70.04,94700.0,51.9874,52.1136,51.9725,52.0022,94700.0
2005-06-15 13:00:00,70.04,70.35,70.04,70.19,86800.0,52.0022,52.2324,52.0022,52.1136,86800.0
2005-06-15 13:30:00,70.19,70.44,70.12,70.39,71400.0,52.1136,52.2992,52.0616,52.2621,71400.0
2005-06-15 14:00:00,70.39,70.64,70.25,70.51,115300.0,52.2621,52.4477,52.1581,52.3512,115300.0
2005-06-15 14:30:00,70.49,70.57,70.35,70.45,118100.0,52.3363,52.3957,52.2324,52.3066,118100.0
2005-06-15 15:00:00,70.44,70.56,70.34,70.51,173900.0,52.2992,52.3883,52.225,52.3512,173900.0
2005-06-15 15:30:00,70.5,70.89,70.5,70.89,365500.0,52.3438,52.6333,52.3438,52.6333,365500.0
2005-06-16 09:30:00,71.1,71.41,70.72,70.82,328700.0,52.7892,53.0194,52.5071,52.5813,328700.0
2005-06-16 10:00:00,70.82,71.83,70.82,71.78,256700.0,52.5813,53.3312,52.5813,53.2941,256700.0
2005-06-16 10:30:00,71.74,72.28,71.74,71.84,316100.0,53.2644,53.6653,53.2644,53.3387,316100.0
2005-06-16 11:00:00,71.85,72.06,71.8,71.95,135500.0,53.3461,53.502,53.309,53.4203,135500.0
2005-06-16 11:30:00,71.94,72.18,71.9,72.17,109900.0,53.4129,53.5911,53.3832,53.5837,109900.0
2005-06-16 12:00:00,72.15,72.19,72.03,72.18,135500.0,53.5688,53.5985,53.4797,53.5911,135500.0
2005-06-16 12:30:00,72.17,72.46,72.17,72.31,209500.0,53.5837,53.799,53.5837,53.6876,209500.0
2005-06-16 13:00:00,72.32,72.38,72.25,72.33,93700.0,53.695,53.7396,53.6431,53.7025,93700.0
2005-06-16 13:30:00,72.3,72.43,72.28,72.33,116400.0,53.6802,53.7767,53.6653,53.7025,116400.0
2005-06-16 14:00:00,72.33,72.43,72.3,72.38,134700.0,53.7025,53.7767,53.6802,53.7396,134700.0
2005-06-16 14:30:00,72.38,72.5,72.3,72.33,185600.0,53.7396,53.8287,53.6802,53.7025,185600.0
2005-06-16 15:00:00,72.3,72.35,72.05,72.18,265600.0,53.6802,53.7173,53.4946,53.5911,265600.0
2005-06-16 15:30:00,72.17,72.35,72.07,72.15,438400.0,53.5837,53.7173,53.5094,53.5688,438400.0
2005-06-17 09:30:00,81.5,82.51,78.58,78.98,2039800.0,60.5109,61.2608,58.3429,58.6399,2039800.0
2005-06-17 10:00:00,78.93,78.93,77.05,77.77,1366700.0,58.6027,58.6027,57.2069,57.7415,1366700.0
2005-06-17 10:30:00,77.86,78.33,77.6,78.09,742000.0,57.8083,58.1573,57.6153,57.9791,742000.0
2005-06-17 11:00:00,78.1,79.0,77.85,77.85,614200.0,57.9865,58.6547,57.8009,57.8009,614200.0
2005-06-17 11:30:00,77.83,78.5,77.71,78.5,389000.0,57.786,58.2835,57.6969,58.2835,389000.0
2005-06-17 12:00:00,78.48,78.73,78.35,78.65,351100.0,58.2686,58.4542,58.1721,58.3948,351100.0
2005-06-17 12:30:00,78.65,78.65,77.71,77.97,434800.0,58.3948,58.3948,57.6969,57.89,434800.0
2005-06-17 13:00:00,77.97,78.21,77.71,77.9,310600.0,57.89,58.0682,57.6969,57.838,310600.0
2005-06-17 13:30:00,77.9,78.0,77.25,77.4,313400.0,57.838,57.9122,57.3554,57.4668,313400.0
2005-06-17 14:00:00,77.4,77.41,76.59,76.69,587000.0,57.4668,57.4742,56.8654,56.9396,587000.0
2005-06-17 14:30:00,76.7,76.71,75.63,76.33,780300.0,56.947,56.9545,56.1526,56.6723,780300.0
2005-06-17 15:00:00,76.36,77.3,76.36,77.27,569500.0,56.6946,57.3925,56.6946,57.3702,569500.0
2005-06-17 15:30:00,77.25,77.85,76.99,77.26,711300.0,57.3554,57.8009,57.1624,57.3628,711300.0
2005-06-20 09:30:00,77.35,77.41,76.25,76.81,550300.0,57.4296,57.4742,56.6129,57.0287,550300.0
2005-06-20 10:00:00,76.83,76.9,76.26,76.3,298900.0,57.0436,57.0955,56.6204,56.6501,298900.0
2005-06-20 10:30:00,76.3,76.75,76.07,76.25,291500.0,56.6501,56.9842,56.4793,56.6129,291500.0
2005-06-20 11:00:00,76.29,76.39,75.62,75.9,677000.0,56.6426,56.7169,56.1452,56.3531,677000.0
2005-06-20 11:30:00,75.92,75.98,74.91,75.47,351900.0,56.3679,56.4125,55.618,56.0338,351900.0
2005-06-20 12:00:00,75.55,75.76,75.47,75.62,187600.0,56.0932,56.2491,56.0338,56.1452,187600.0
2005-06-20 12:30:00,75.62,75.66,75.31,75.32,116100.0,56.1452,56.1749,55.915,55.9224,116100.0
2005-06-20 13:00:00,75.33,75.45,75.17,75.3,142700.0,55.9299,56.019,55.8111,55.9076,142700.0
2005-06-20 13:30:00,75.3,75.63,75.29,75.44,217300.0,55.9076,56.1526,55.9002,56.0115,217300.0
2005-06-20 14:00:00,75.44,75.5,74.52,75.02,612400.0,56.0115,56.0561,55.3285,55.6997,612400.0
2005-06-20 14:30:00,75.02,75.42,74.99,75.2,226700.0,55.6997,55.9967,55.6774,55.8333,226700.0
2005-06-20 15:00:00,75.2,75.44,74.96,74.96,287100.0,55.8333,56.0115,55.6551,55.6551,287100.0
2005-06-20 15:30:00,74.9,74.97,74.7,74.7,448400.0,55.6106,55.6626,55.4621,55.4621,448400.0
2005-06-21 09:30:00,75.4,75.46,74.2,74.31,510400.0,55.9818,56.0264,55.0909,55.1725,510400.0
2005-06-21 10:00:00,74.3,75.73,74.1,75.63,705300.0,55.1651,56.2268,55.0166,56.1526,705300.0
2005-06-21 10:30:00,75.63,75.74,75.3,75.55,258800.0,56.1526,56.2343,55.9076,56.0932,258800.0
2005-06-21 11:00:00,75.49,75.67,75.24,75.4,199900.0,56.0487,56.1823,55.863,55.9818,199900.0
2005-06-21 11:30:00,75.4,75.43,75.15,75.39,84000.0,55.9818,56.0041,55.7962,55.9744,84000.0
2005-06-21 12:00:00,75.4,75.46,75.26,75.27,126300.0,55.9818,56.0264,55.8779,55.8853,126300.0
2005-06-21 12:30:00,75.3,75.39,75.1,75.34,99200.0,55.9076,55.9744,55.7591,55.9373,99200.0
2005-06-21 13:00:00,75.35,75.46,75.26,75.3,87500.0,55.9447,56.0264,55.8779,55.9076,87500.0
2005-06-21 13:30:00,75.35,75.44,75.25,75.42,146800.0,55.9447,56.0115,55.8705,55.9967,146800.0
2005-06-21 14:00:00,75.43,75.6,75.31,75.45,152400.0,56.0041,56.1303,55.915,56.019,152400.0
2005-06-21 14:30:00,75.45,75.52,75.15,75.27,191500.0,56.019,56.0709,55.7962,55.8853,191500.0
2005-06-21 15:00:00,75.27,75.3,74.8,75.05,277300.0,55.8853,55.9076,55.5364,55.722,277300.0
2005-06-21 15:30:00,75.09,75.2,74.62,74.62,382600.0,55.7517,55.8333,55.4027,55.4027,382600.0
2005-06-22 09:30:00,75.02,75.5,74.35,74.57,377900.0,55.6997,56.0561,55.2022,55.3656,377900.0
2005-06-22 10:00:00,74.56,74.85,73.78,73.81,369100.0,55.3582,55.5735,54.779,54.8013,369100.0
2005-06-22 10:30:00,73.8,74.18,73.51,73.92,278600.0,54.7939,55.076,54.5786,54.883,278600.0
2005-06-22 11:00:00,73.93,74.0,73.71,73.88,146300.0,54.8904,54.9424,54.7271,54.8533,146300.0
2005-06-22 11:30:00,73.86,74.13,73.81,74.0,228700.0,54.8384,55.0389,54.8013,54.9424,228700.0
2005-06-22 12:00:00,74.0,74.4,73.95,74.13,184600.0,54.9424,55.2394,54.9053,55.0389,184600.0
2005-06-22 12:30:00,74.13,74.28,73.98,74.23,73600.0,55.0389,55.1503,54.9275,55.1131,73600.0
2005-06-22 13:00:00,74.24,74.31,74.09,74.12,73600.0,55.1206,55.1725,55.0092,55.0315,73600.0
2005-06-22 13:30:00,74.12,74.13,73.75,73.93,130500.0,55.0315,55.0389,54.7568,54.8904,130500.0
2005-06-22 14:00:00,73.89,73.89,73.58,73.66,151000.0,54.8607,54.8607,54.6305,54.6899,151000.0
2005-06-22 14:30:00,73.68,73.84,73.59,73.76,128300.0,54.7048,54.8236,54.638,54.7642,128300.0
2005-06-22 15:00:00,73.77,73.98,73.72,73.82,213700.0,54.7716,54.9275,54.7345,54.8087,213700.0
2005-06-22 15:30:00,73.81,74.11,73.77,73.82,375100.0,54.8013,55.0241,54.7716,54.8087,375100.0
2005-06-23 09:30:00,74.02,74.7,73.69,74.25,214500.0,54.9572,55.4621,54.7122,55.128,214500.0
2005-06-23 10:00:00,74.25,74.25,73.52,73.89,181100.0,55.128,55.128,54.586,54.8607,181100.0
2005-06-23 10:30:00,73.83,73.98,73.65,73.84,77000.0,54.8162,54.9275,54.6825,54.8236,77000.0
2005-06-23 11:00:00,73.87,74.42,73.84,74.42,146700.0,54.8459,55.2542,54.8236,55.2542,146700.0
2005-06-23 11:30:00,74.39,74.96,74.39,74.7,161400.0,55.2319,55.6551,55.2319,55.4621,161400.0
2005-06-23 12:00:00,74.7,74.9,74.57,74.87,92600.0,55.4621,55.6106,55.3656,55.5883,92600.0
2005-06-23 12:30:00,74.88,74.88,74.41,74.45,80300.0,55.5958,55.5958,55.2468,55.2765,80300.0
2005-06-23 13:00:00,74.48,74.62,74.47,74.47,156200.0,55.2988,55.4027,55.2913,55.2913,156200.0
2005-06-23 13:30:00,74.46,74.46,73.7,73.75,184700.0,55.2839,55.2839,54.7196,54.7568,184700.0
2005-06-23 14:00:00,73.75,73.89,73.5,73.68,184900.0,54.7568,54.8607,54.5712,54.7048,184900.0
2005-06-23 14:30:00,73.68,73.85,73.55,73.61,99100.0,54.7048,54.831,54.6083,54.6528,99100.0
2005-06-23 15:00:00,73.62,73.63,73.22,73.31,191100.0,54.6602,54.6677,54.3633,54.4301,191100.0
2005-06-23 15:30:00,73.32,73.52,73.25,73.3,210300.0,54.4375,54.586,54.3855,54.4227,210300.0
2005-06-24 09:30:00,73.44,74.46,72.86,74.3,246200.0,54.5266,55.2839,54.096,55.1651,246200.0
2005-06-24 10:00:00,74.13,74.24,72.44,72.44,360600.0,55.0389,55.1206,53.7841,53.7841,360600.0
2005-06-24 10:30:00,72.43,72.74,72.22,72.63,280100.0,53.7767,54.0069,53.6208,53.9252,280100.0
2005-06-24 11:00:00,72.6,72.88,72.34,72.67,153700.0,53.9029,54.1108,53.7099,53.9549,153700.0
2005-06-24 11:30:00,72.68,72.71,72.45,72.46,128900.0,53.9623,53.9846,53.7916,53.799,128900.0
2005-06-24 12:00:00,72.46,72.52,72.08,72.15,141400.0,53.799,53.8435,53.5169,53.5688,141400.0
2005-06-24 12:30:00,72.16,72.34,72.08,72.1,126600.0,53.5762,53.7099,53.5169,53.5317,126600.0
2005-06-24 13:00:00,72.11,72.25,72.02,72.2,107200.0,53.5391,53.6431,53.4723,53.6059,107200.0
2005-06-24 13:30:00,72.21,72.22,71.84,71.86,138100.0,53.6134,53.6208,53.3387,53.3535,138100.0
2005-06-24 14:00:00,71.88,71.91,71.7,71.75,146100.0,53.3684,53.3906,53.2347,53.2718,146100.0
2005-06-24 14:30:00,71.76,71.91,71.6,71.66,142100.0,53.2793,53.3906,53.1605,53.205,142100.0
2005-06-24 15:00:00,71.67,71.95,71.57,71.95,138300.0,53.2124,53.4203,53.1382,53.4203,138300.0
2005-06-24 15:30:00,71.95,72.2,71.95,72.08,169500.0,53.4203,53.6059,53.4203,53.5169,169500.0
2005-06-27 09:30:00,72.25,73.9,72.1,72.87,234000.0,53.6431,54.8681,53.5317,54.1034,234000.0
2005-06-27 10:00:00,72.85,73.5,72.4,73.5,215400.0,54.0885,54.5712,53.7544,54.5712,215400.0
2005-06-27 10:30:00,73.5,73.89,73.41,73.84,203800.0,54.5712,54.8607,54.5043,54.8236,203800.0
2005-06-27 11:00:00,73.86,74.31,73.83,74.05,214600.0,54.8384,55.1725,54.8162,54.9795,214600.0
2005-06-27 11:30:00,74.05,74.05,73.59,73.8,203000.0,54.9795,54.9795,54.638,54.7939,203000.0
2005-06-27 12:00:00,73.8,74.08,73.74,74.02,91900.0,54.7939,55.0018,54.7493,54.9572,91900.0
2005-06-27 12:30:00,74.07,74.1,73.71,73.74,70600.0,54.9944,55.0166,54.7271,54.7493,70600.0
2005-06-27 13:00:00,73.74,74.1,73.69,74.02,64600.0,54.7493,55.0166,54.7122,54.9572,64600.0
2005-06-27 13:30:00,74.02,74.05,73.71,73.74,52100.0,54.9572,54.9795,54.7271,54.7493,52100.0
2005-06-27 14:00:00,73.71,74.03,73.62,73.84,123100.0,54.7271,54.9647,54.6602,54.8236,123100.0
2005-06-27 14:30:00,73.84,74.1,73.84,74.05,79200.0,54.8236,55.0166,54.8236,54.9795,79200.0
2005-06-27 15:00:00,74.03,74.18,73.89,73.97,134600.0,54.9647,55.076,54.8607,54.9201,134600.0
2005-06-27 15:30:00,73.94,74.0,73.85,74.0,161600.0,54.8978,54.9424,54.831,54.9424,161600.0
2005-06-28 09:30:00,74.42,75.58,74.42,75.31,332700.0,55.2542,56.1155,55.2542,55.915,332700.0
2005-06-28 10:00:00,75.34,75.69,75.31,75.47,226400.0,55.9373,56.1971,55.915,56.0338,226400.0
2005-06-28 10:30:00,75.47,75.5,75.32,75.4,128400.0,56.0338,56.0561,55.9224,55.9818,128400.0
2005-06-28 11:00:00,75.4,75.65,75.35,75.51,86100.0,55.9818,56.1674,55.9447,56.0635,86100.0
2005-06-28 11:30:00,75.51,76.0,75.48,75.92,130200.0,56.0635,56.4273,56.0412,56.3679,130200.0
2005-06-28 12:00:00,75.92,76.07,75.77,75.79,129900.0,56.3679,56.4793,56.2565,56.2714,129900.0
2005-06-28 12:30:00,75.77,75.8,75.53,75.66,73400.0,56.2565,56.2788,56.0784,56.1749,73400.0
2005-06-28 13:00:00,75.66,76.3,75.66,76.29,133500.0,56.1749,56.6501,56.1749,56.6426,133500.0
2005-06-28 13:30:00,76.24,76.31,76.0,76.27,97900.0,56.6055,56.6575,56.4273,56.6278,97900.0
2005-06-28 14:00:00,76.28,76.36,76.12,76.15,119800.0,56.6352,56.6946,56.5164,56.5387,119800.0
2005-06-28 14:30:00,76.17,76.32,76.1,76.24,117400.0,56.5535,56.6649,56.5016,56.6055,117400.0
2005-06-28 15:00:00,76.25,76.31,76.07,76.07,157900.0,56.6129,56.6575,56.4793,56.4793,157900.0
2005-06-28 15:30:00,76.06,76.24,76.0,76.07,187200.0,56.4719,56.6055,56.4273,56.4793,187200.0
2005-06-29 09:30:00,76.3,76.64,75.11,75.11,277900.0,56.6501,56.9025,55.7665,55.7665,277900.0
2005-06-29 10:00:00,75.12,75.4,74.6,75.36,220700.0,55.7739,55.9818,55.3879,55.9521,220700.0
2005-06-29 10:30:00,75.35,76.0,75.31,75.83,249900.0,55.9447,56.4273,55.915,56.3011,249900.0
2005-06-29 11:00:00,75.85,75.96,75.52,75.85,122600.0,56.3159,56.3976,56.0709,56.3159,122600.0
2005-06-29 11:30:00,75.88,76.0,75.73,75.77,54100.0,56.3382,56.4273,56.2268,56.2565,54100.0
2005-06-29 12:00:00,75.8,75.84,75.21,75.21,84400.0,56.2788,56.3085,55.8408,55.8408,84400.0
2005-06-29 12:30:00,75.2,75.45,75.16,75.38,81900.0,55.8333,56.019,55.8036,55.967,81900.0
2005-06-29 13:00:00,75.39,75.56,75.37,75.37,62900.0,55.9744,56.1006,55.9596,55.9596,62900.0
2005-06-29 13:30:00,75.4,75.48,75.33,75.42,90200.0,55.9818,56.0412,55.9299,55.9967,90200.0
2005-06-29 14:00:00,75.41,75.44,75.28,75.34,50000.0,55.9893,56.0115,55.8927,55.9373,50000.0
2005-06-29 14:30:00,75.33,75.51,75.16,75.19,77400.0,55.9299,56.0635,55.8036,55.8259,77400.0
2005-06-29 15:00:00,75.17,75.39,75.02,75.08,98200.0,55.8111,55.9744,55.6997,55.7442,98200.0
2005-06-29 15:30:00,75.08,75.28,75.02,75.13,137600.0,55.7442,55.8927,55.6997,55.7814,137600.0
2005-06-30 09:30:00,75.25,76.9,75.25,76.28,280700.0,55.8705,57.0955,55.8705,56.6352,280700.0
2005-06-30 10:00:00,76.3,76.74,76.1,76.74,178400.0,56.6501,56.9767,56.5016,56.9767,178400.0
2005-06-30 10:30:00,76.74,76.81,76.4,76.47,139600.0,56.9767,57.0287,56.7243,56.7763,139600.0
2005-06-30 11:00:00,76.47,76.59,76.34,76.55,102700.0,56.7763,56.8654,56.6798,56.8357,102700.0
2005-06-30 11:30:00,76.56,76.76,76.44,76.72,129800.0,56.8431,56.9916,56.754,56.9619,129800.0
2005-06-30 12:00:00,76.72,77.12,76.7,76.99,157000.0,56.9619,57.2589,56.947,57.1624,157000.0
2005-06-30 12:30:00,76.99,76.99,76.75,76.91,61800.0,57.1624,57.1624,56.9842,57.103,61800.0
2005-06-30 13:00:00,76.92,76.94,76.85,76.89,44200.0,57.1104,57.1252,57.0584,57.0881,44200.0
2005-06-30 13:30:00,76.88,76.91,76.63,76.9,83600.0,57.0807,57.103,56.8951,57.0955,83600.0
2005-06-30 14:00:00,76.89,76.92,76.09,76.22,246200.0,57.0881,57.1104,56.4941,56.5907,246200.0
2005-06-30 14:30:00,76.22,76.77,75.99,76.49,236700.0,56.5907,56.999,56.4199,56.7911,236700.0
2005-06-30 15:00:00,76.45,76.9,76.16,76.6,165800.0,56.7614,57.0955,56.5461,56.8728,165800.0
2005-06-30 15:30:00,76.64,76.64,76.08,76.15,185700.0,56.9025,56.9025,56.4867,56.5387,185700.0
2005-07-01 09:30:00,76.43,76.95,75.66,75.72,338500.0,56.7466,57.1327,56.1749,56.2194,338500.0
2005-07-01 10:00:00,75.74,75.78,74.88,75.2,389700.0,56.2343,56.264,55.5958,55.8333,389700.0
2005-07-01 10:30:00,75.2,75.37,74.78,74.94,225600.0,55.8333,55.9596,55.5215,55.6403,225600.0
2005-07-01 11:00:00,74.91,74.94,74.52,74.65,162700.0,55.618,55.6403,55.3285,55.425,162700.0
2005-07-01 11:30:00,74.65,74.76,73.61,74.03,261000.0,55.425,55.5067,54.6528,54.9647,261000.0
2005-07-01 12:00:00,74.03,74.22,73.89,74.1,118500.0,54.9647,55.1057,54.8607,55.0166,118500.0
2005-07-01 12:30:00,74.1,74.19,74.0,74.1,86300.0,55.0166,55.0835,54.9424,55.0166,86300.0
2005-07-01 13:00:00,74.06,74.31,73.92,74.24,94300.0,54.9869,55.1725,54.883,55.1206,94300.0
2005-07-01 13:30:00,74.23,74.48,74.2,74.34,73800.0,55.1131,55.2988,55.0909,55.1948,73800.0
2005-07-01 14:00:00,74.33,74.55,74.32,74.45,85200.0,55.1874,55.3507,55.18,55.2765,85200.0
2005-07-01 14:30:00,74.46,74.88,74.37,74.86,87100.0,55.2839,55.5958,55.2171,55.5809,87100.0
2005-07-01 15:00:00,74.86,75.28,74.76,75.26,173700.0,55.5809,55.8927,55.5067,55.8779,173700.0
2005-07-01 15:30:00,75.26,76.0,75.22,75.72,353700.0,55.8779,56.4273,55.8482,56.2194,353700.0
2005-07-05 09:30:00,73.25,74.0,72.94,73.75,559500.0,54.3855,54.9424,54.1554,54.7568,559500.0
2005-07-05 10:00:00,73.75,74.95,73.56,74.95,360800.0,54.7568,55.6477,54.6157,55.6477,360800.0
2005-07-05 10:30:00,74.95,75.41,74.66,74.9,314400.0,55.6477,55.9893,55.4324,55.6106,314400.0
2005-07-05 11:00:00,74.9,74.99,74.51,74.93,175500.0,55.6106,55.6774,55.321,55.6329,175500.0
2005-07-05 11:30:00,74.94,74.96,74.62,74.75,116300.0,55.6403,55.6551,55.4027,55.4992,116300.0
2005-07-05 12:00:00,74.78,75.26,74.7,75.2,131400.0,55.5215,55.8779,55.4621,55.8333,131400.0
2005-07-05 12:30:00,75.23,75.27,74.99,75.13,121100.0,55.8556,55.8853,55.6774,55.7814,121100.0
2005-07-05 13:00:00,75.12,75.22,75.0,75.02,119300.0,55.7739,55.8482,55.6848,55.6997,119300.0
2005-07-05 13:30:00,75.02,75.49,75.0,75.44,146700.0,55.6997,56.0487,55.6848,56.0115,146700.0
2005-07-05 14:00:00,75.44,75.47,74.75,74.9,162400.0,56.0115,56.0338,55.4992,55.6106,162400.0
2005-07-05 14:30:00,74.86,75.04,74.81,74.88,111800.0,55.5809,55.7145,55.5438,55.5958,111800.0
2005-07-05 15:00:00,74.88,74.94,74.74,74.9,117100.0,55.5958,55.6403,55.4918,55.6106,117100.0
2005-07-05 15:30:00,74.93,75.14,74.9,75.12,328900.0,55.6329,55.7888,55.6106,55.7739,328900.0
2005-07-06 09:30:00,76.05,76.6,75.69,76.11,572100.0,56.4644,56.8728,56.1971,56.509,572100.0
2005-07-06 10:00:00,76.08,76.58,75.8,75.92,396100.0,56.4867,56.8579,56.2788,56.3679,396100.0
2005-07-06 10:30:00,75.91,76.55,75.91,76.3,191000.0,56.3605,56.8357,56.3605,56.6501,191000.0
2005-07-06 11:00:00,76.27,76.67,76.25,76.35,135100.0,56.6278,56.9248,56.6129,56.6872,135100.0
2005-07-06 11:30:00,76.37,76.47,76.3,76.36,95900.0,56.702,56.7763,56.6501,56.6946,95900.0
2005-07-06 12:00:00,76.35,76.35,75.8,75.8,155800.0,56.6872,56.6872,56.2788,56.2788,155800.0
2005-07-06 12:30:00,75.83,76.15,75.79,76.0,132700.0,56.3011,56.5387,56.2714,56.4273,132700.0
2005-07-06 13:00:00,76.0,76.15,75.94,76.0,76500.0,56.4273,56.5387,56.3828,56.4273,76500.0
2005-07-06 13:30:00,75.98,76.12,75.79,76.09,131200.0,56.4125,56.5164,56.2714,56.4941,131200.0
2005-07-06 14:00:00,76.08,76.08,75.8,75.86,92400.0,56.4867,56.4867,56.2788,56.3234,92400.0
2005-07-06 14:30:00,75.86,75.87,75.5,75.68,220500.0,56.3234,56.3308,56.0561,56.1897,220500.0
2005-07-06 15:00:00,75.67,76.04,75.56,75.92,155900.0,56.1823,56.457,56.1006,56.3679,155900.0
2005-07-06 15:30:00,75.92,76.13,75.75,76.13,259900.0,56.3679,56.5238,56.2417,56.5238,259900.0
2005-07-07 09:30:00,75.6,76.5,75.55,76.07,261900.0,56.1303,56.7985,56.0932,56.4793,261900.0
2005-07-07 10:00:00,76.05,76.9,75.95,76.33,410700.0,56.4644,57.0955,56.3902,56.6723,410700.0
2005-07-07 10:30:00,76.33,76.5,76.11,76.17,113600.0,56.6723,56.7985,56.509,56.5535,113600.0
2005-07-07 11:00:00,76.16,76.95,76.09,76.92,146100.0,56.5461,57.1327,56.4941,57.1104,146100.0
2005-07-07 11:30:00,77.0,77.32,76.68,77.32,140400.0,57.1698,57.4074,56.9322,57.4074,140400.0
2005-07-07 12:00:00,77.39,78.02,77.25,77.94,244000.0,57.4593,57.9271,57.3554,57.8677,244000.0
2005-07-07 12:30:00,77.98,78.25,77.78,77.86,221100.0,57.8974,58.0979,57.7489,57.8083,221100.0
2005-07-07 13:00:00,77.86,78.0,77.8,77.9,93000.0,57.8083,57.9122,57.7637,57.838,93000.0
2005-07-07 13:30:00,77.95,78.24,77.81,78.16,203700.0,57.8751,58.0904,57.7712,58.031,203700.0
2005-07-07 14:00:00,78.17,78.4,78.05,78.13,184600.0,58.0385,58.2092,57.9494,58.0088,184600.0
2005-07-07 14:30:00,78.13,78.18,77.75,78.0,192200.0,58.0088,58.0459,57.7266,57.9122,192200.0
2005-07-07 15:00:00,78.0,78.42,78.0,78.36,203800.0,57.9122,58.2241,57.9122,58.1795,203800.0
2005-07-07 15:30:00,78.34,78.41,78.19,78.36,283100.0,58.1647,58.2167,58.0533,58.1795,283100.0
2005-07-08 09:30:00,78.58,79.1,78.0,78.92,276100.0,58.3429,58.729,57.9122,58.5953,276100.0
2005-07-08 10:00:00,78.95,79.25,78.37,78.8,312400.0,58.6176,58.8403,58.187,58.5062,312400.0
2005-07-08 10:30:00,78.8,79.0,78.7,78.79,218500.0,58.5062,58.6547,58.432,58.4988,218500.0
2005-07-08 11:00:00,78.79,79.02,78.7,78.72,169500.0,58.4988,58.6696,58.432,58.4468,169500.0
2005-07-08 11:30:00,78.72,78.9,78.64,78.75,94500.0,58.4468,58.5805,58.3874,58.4691,94500.0
2005-07-08 12:00:00,78.76,78.95,78.6,78.82,108200.0,58.4765,58.6176,58.3577,58.5211,108200.0
2005-07-08 12:30:00,78.84,78.97,78.77,78.89,79700.0,58.5359,58.6324,58.4839,58.573,79700.0
2005-07-08 13:00:00,78.88,78.91,78.71,78.78,195100.0,58.5656,58.5879,58.4394,58.4914,195100.0
2005-07-08 13:30:00,78.77,79.15,78.77,79.14,128900.0,58.4839,58.7661,58.4839,58.7587,128900.0
2005-07-08 14:00:00,79.12,79.39,78.97,79.36,135500.0,58.7438,58.9443,58.6324,58.922,135500.0
2005-07-08 14:30:00,79.37,79.5,79.16,79.29,136700.0,58.9294,59.0259,58.7735,58.87,136700.0
2005-07-08 15:00:00,79.3,79.5,79.26,79.47,216100.0,58.8774,59.0259,58.8477,59.0037,216100.0
2005-07-08 15:30:00,79.49,79.53,79.13,79.25,348000.0,59.0185,59.0482,58.7512,58.8403,348000.0
2005-07-11 09:30:00,79.95,79.95,79.15,79.5,251100.0,59.36,59.36,58.7661,59.0259,251100.0
2005-07-11 10:00:00,79.5,79.66,79.33,79.63,138500.0,59.0259,59.1447,58.8997,59.1225,138500.0
2005-07-11 10:30:00,79.64,80.19,79.55,80.18,141300.0,59.1299,59.5382,59.0631,59.5308,141300.0
2005-07-11 11:00:00,80.16,80.78,80.13,80.72,247400.0,59.516,59.9763,59.4937,59.9317,247400.0
2005-07-11 11:30:00,80.74,81.51,80.73,81.37,258600.0,59.9466,60.5183,59.9392,60.4143,258600.0
2005-07-11 12:00:00,81.36,81.4,81.03,81.03,111900.0,60.4069,60.4366,60.1619,60.1619,111900.0
2005-07-11 12:30:00,81.03,81.3,81.0,81.09,119000.0,60.1619,60.3624,60.1396,60.2065,119000.0
2005-07-11 13:00:00,81.11,81.14,80.89,81.03,120400.0,60.2213,60.2436,60.058,60.1619,120400.0
2005-07-11 13:30:00,81.04,81.24,80.99,81.02,95400.0,60.1693,60.3178,60.1322,60.1545,95400.0
2005-07-11 14:00:00,81.03,81.34,81.03,81.25,97100.0,60.1619,60.3921,60.1619,60.3253,97100.0
2005-07-11 14:30:00,81.25,81.49,81.23,81.43,170900.0,60.3253,60.5034,60.3104,60.4589,170900.0
2005-07-11 15:00:00,81.42,81.42,81.11,81.17,149800.0,60.4515,60.4515,60.2213,60.2659,149800.0
2005-07-11 15:30:00,81.17,81.41,81.17,81.4,147600.0,60.2659,60.444,60.2659,60.4366,147600.0
2005-07-12 09:30:00,80.8,81.36,80.75,81.3,368800.0,59.9911,60.4069,59.954,60.3624,368800.0
2005-07-12 10:00:00,81.3,81.3,80.32,80.39,451600.0,60.3624,60.3624,59.6348,59.6867,451600.0
2005-07-12 10:30:00,80.38,80.55,80.02,80.15,428300.0,59.6793,59.8055,59.412,59.5085,428300.0
2005-07-12 11:00:00,80.15,80.22,79.81,80.11,307200.0,59.5085,59.5605,59.2561,59.4788,307200.0
2005-07-12 11:30:00,80.16,80.16,79.6,79.67,138100.0,59.516,59.516,59.1002,59.1522,138100.0
2005-07-12 12:00:00,79.65,80.0,79.59,80.0,141700.0,59.1373,59.3972,59.0928,59.3972,141700.0
2005-07-12 12:30:00,80.0,80.0,79.5,79.58,155400.0,59.3972,59.3972,59.0259,59.0853,155400.0
2005-07-12 13:00:00,79.59,80.09,79.59,79.89,127600.0,59.0928,59.464,59.0928,59.3155,127600.0
2005-07-12 13:30:00,79.89,80.11,79.82,80.0,134900.0,59.3155,59.4788,59.2635,59.3972,134900.0
2005-07-12 14:00:00,80.0,80.32,79.84,79.86,298100.0,59.3972,59.6348,59.2784,59.2932,298100.0
2005-07-12 14:30:00,79.84,80.0,79.83,79.88,168300.0,59.2784,59.3972,59.271,59.3081,168300.0
2005-07-12 15:00:00,79.88,80.15,79.88,80.14,178600.0,59.3081,59.5085,59.3081,59.5011,178600.0
2005-07-12 15:30:00,80.14,80.15,80.04,80.14,289700.0,59.5011,59.5085,59.4269,59.5011,289700.0
2005-07-13 09:30:00,79.7,80.2,79.25,79.38,298200.0,59.1744,59.5457,58.8403,58.9368,298200.0
2005-07-13 10:00:00,79.4,79.79,79.25,79.31,266600.0,58.9517,59.2413,58.8403,58.8849,266600.0
2005-07-13 10:30:00,79.31,79.6,79.3,79.51,178400.0,58.8849,59.1002,58.8774,59.0334,178400.0
2005-07-13 11:00:00,79.5,79.58,79.37,79.43,131600.0,59.0259,59.0853,58.9294,58.974,131600.0
2005-07-13 11:30:00,79.42,80.03,79.34,79.94,144300.0,58.9665,59.4194,58.9071,59.3526,144300.0
2005-07-13 12:00:00,79.93,79.99,79.55,79.67,72800.0,59.3452,59.3897,59.0631,59.1522,72800.0
2005-07-13 12:30:00,79.66,79.8,79.58,79.77,65900.0,59.1447,59.2487,59.0853,59.2264,65900.0
2005-07-13 13:00:00,79.77,79.86,79.57,79.85,106900.0,59.2264,59.2932,59.0779,59.2858,106900.0
2005-07-13 13:30:00,79.84,80.06,79.73,80.03,71200.0,59.2784,59.4417,59.1967,59.4194,71200.0
2005-07-13 14:00:00,80.03,80.15,79.75,79.94,112200.0,59.4194,59.5085,59.2116,59.3526,112200.0
2005-07-13 14:30:00,79.94,80.33,79.81,80.15,160500.0,59.3526,59.6422,59.2561,59.5085,160500.0
2005-07-13 15:00:00,80.15,80.49,80.08,80.43,131500.0,59.5085,59.761,59.4566,59.7164,131500.0
2005-07-13 15:30:00,80.43,80.76,80.3,80.69,279300.0,59.7164,59.9614,59.6199,59.9095,279300.0
2005-07-14 09:30:00,81.0,82.0,81.0,81.57,401200.0,60.1396,60.8821,60.1396,60.5628,401200.0
2005-07-14 10:00:00,81.58,81.77,81.0,81.09,358600.0,60.5703,60.7113,60.1396,60.2065,358600.0
2005-07-14 10:30:00,81.09,82.0,80.23,80.6,314500.0,60.2065,60.8821,59.5679,59.8426,314500.0
2005-07-14 11:00:00,80.6,80.77,80.0,80.15,130700.0,59.8426,59.9689,59.3972,59.5085,130700.0
2005-07-14 11:30:00,80.15,80.18,79.0,79.18,229900.0,59.5085,59.5308,58.6547,58.7883,229900.0
2005-07-14 12:00:00,79.23,79.32,78.89,78.9,365500.0,58.8255,58.8923,58.573,58.5805,365500.0
2005-07-14 12:30:00,78.94,79.3,78.88,79.1,178800.0,58.6102,58.8774,58.5656,58.729,178800.0
2005-07-14 13:00:00,79.1,79.55,79.04,79.4,176700.0,58.729,59.0631,58.6844,58.9517,176700.0
2005-07-14 13:30:00,79.39,79.65,78.7,78.71,178400.0,58.9443,59.1373,58.432,58.4394,178400.0
2005-07-14 14:00:00,78.8,79.25,78.65,79.18,101600.0,58.5062,58.8403,58.3948,58.7883,101600.0
2005-07-14 14:30:00,79.14,79.3,79.11,79.22,85700.0,58.7587,58.8774,58.7364,58.818,85700.0
2005-07-14 15:00:00,79.25,79.8,79.25,79.63,144600.0,58.8403,59.2487,58.8403,59.1225,144600.0
2005-07-14 15:30:00,79.64,79.81,79.42,79.46,132500.0,59.1299,59.2561,58.9665,58.9962,132500.0
2005-07-15 09:30:00,79.25,79.99,79.22,79.85,336300.0,58.8403,59.3897,58.818,59.2858,336300.0
2005-07-15 10:00:00,79.85,80.08,79.43,80.07,261200.0,59.2858,59.4566,58.974,59.4491,261200.0
2005-07-15 10:30:00,80.06,80.08,79.81,80.07,122700.0,59.4417,59.4566,59.2561,59.4491,122700.0
2005-07-15 11:00:00,80.07,80.71,80.07,80.67,359200.0,59.4491,59.9243,59.4491,59.8946,359200.0
2005-07-15 11:30:00,80.66,80.94,80.45,80.88,190400.0,59.8872,60.0951,59.7313,60.0505,190400.0
2005-07-15 12:00:00,80.89,80.89,80.51,80.63,93000.0,60.058,60.058,59.7758,59.8649,93000.0
2005-07-15 12:30:00,80.64,80.94,80.61,80.87,154400.0,59.8723,60.0951,59.8501,60.0431,154400.0
2005-07-15 13:00:00,80.86,81.31,80.6,80.91,252700.0,60.0357,60.3698,59.8426,60.0728,252700.0
2005-07-15 13:30:00,80.94,81.28,80.91,81.26,172100.0,60.0951,60.3475,60.0728,60.3327,172100.0
2005-07-15 14:00:00,81.27,81.85,81.21,81.75,170000.0,60.3401,60.7707,60.2956,60.6965,170000.0
2005-07-15 14:30:00,81.77,81.9,81.63,81.86,208300.0,60.7113,60.8079,60.6074,60.7782,208300.0
2005-07-15 15:00:00,81.87,82.25,81.87,82.16,348200.0,60.7856,61.0677,60.7856,61.0009,348200.0
2005-07-15 15:30:00,82.15,82.8,82.05,82.43,563600.0,60.9935,61.4761,60.9192,61.2014,563600.0
2005-07-18 09:30:00,82.56,82.74,82.04,82.15,325200.0,61.2979,61.4315,60.9118,60.9935,325200.0
2005-07-18 10:00:00,82.17,82.18,81.75,82.06,233000.0,61.0083,61.0157,60.6965,60.9266,233000.0
2005-07-18 10:30:00,82.01,82.16,81.99,82.1,132200.0,60.8895,61.0009,60.8747,60.9563,132200.0
2005-07-18 11:00:00,82.1,82.25,81.92,82.04,133800.0,60.9563,61.0677,60.8227,60.9118,133800.0
2005-07-18 11:30:00,82.05,82.12,81.72,81.78,121200.0,60.9192,60.9712,60.6742,60.7188,121200.0
2005-07-18 12:00:00,81.78,81.92,81.71,81.81,64600.0,60.7188,60.8227,60.6668,60.741,64600.0
2005-07-18 12:30:00,81.85,81.85,81.68,81.8,75100.0,60.7707,60.7707,60.6445,60.7336,75100.0
2005-07-18 13:00:00,81.76,82.14,81.67,81.97,128200.0,60.7039,60.986,60.6371,60.8598,128200.0
2005-07-18 13:30:00,81.97,82.73,81.97,82.53,159600.0,60.8598,61.4241,60.8598,61.2756,159600.0
2005-07-18 14:00:00,82.54,82.76,82.49,82.57,119400.0,61.283,61.4464,61.2459,61.3053,119400.0
2005-07-18 14:30:00,82.58,82.69,82.42,82.59,116900.0,61.3127,61.3944,61.1939,61.3202,116900.0
2005-07-18 15:00:00,82.61,82.7,82.46,82.48,146500.0,61.335,61.4018,61.2236,61.2385,146500.0
2005-07-18 15:30:00,82.46,82.51,82.22,82.29,280700.0,61.2236,61.2608,61.0454,61.0974,280700.0
2005-07-19 09:30:00,82.42,82.6,81.65,81.82,303600.0,61.1939,61.3276,60.6222,60.7485,303600.0
2005-07-19 10:00:00,81.83,82.4,81.82,82.19,247500.0,60.7559,61.1791,60.7485,61.0232,247500.0
2005-07-19 10:30:00,82.2,82.41,82.1,82.34,93500.0,61.0306,61.1865,60.9563,61.1345,93500.0
2005-07-19 11:00:00,82.33,82.41,82.13,82.33,95900.0,61.1271,61.1865,60.9786,61.1271,95900.0
2005-07-19 11:30:00,82.34,82.77,82.34,82.57,99300.0,61.1345,61.4538,61.1345,61.3053,99300.0
2005-07-19 12:00:00,82.53,82.78,82.53,82.67,95400.0,61.2756,61.4612,61.2756,61.3796,95400.0
2005-07-19 12:30:00,82.66,83.63,82.66,83.6,202500.0,61.3721,62.0923,61.3721,62.07,202500.0
2005-07-19 13:00:00,83.56,83.79,83.36,83.72,197000.0,62.0403,62.2111,61.8919,62.1591,197000.0
2005-07-19 13:30:00,83.73,84.19,83.73,84.0,201800.0,62.1666,62.5081,62.1666,62.367,201800.0
2005-07-19 14:00:00,84.0,84.27,83.95,83.99,133000.0,62.367,62.5675,62.3299,62.3596,133000.0
2005-07-19 14:30:00,83.99,84.1,83.83,84.01,109100.0,62.3596,62.4413,62.2408,62.3745,109100.0
2005-07-19 15:00:00,84.04,84.11,83.7,83.81,433600.0,62.3967,62.4487,62.1443,62.226,433600.0
2005-07-19 15:30:00,83.82,84.0,83.8,83.96,237700.0,62.2334,62.367,62.2185,62.3373,237700.0
2005-07-20 09:30:00,83.9,84.66,83.9,84.3,175800.0,62.2928,62.8571,62.2928,62.5898,175800.0
2005-07-20 10:00:00,84.31,84.31,83.27,83.86,345300.0,62.5972,62.5972,61.825,62.2631,345300.0
2005-07-20 10:30:00,83.85,84.19,83.25,83.78,188600.0,62.2557,62.5081,61.8102,62.2037,188600.0
2005-07-20 11:00:00,83.81,84.19,83.7,83.96,124100.0,62.226,62.5081,62.1443,62.3373,124100.0
2005-07-20 11:30:00,83.96,84.56,83.96,84.3,146300.0,62.3373,62.7828,62.3373,62.5898,146300.0
2005-07-20 12:00:00,84.34,84.4,84.1,84.13,68800.0,62.6195,62.664,62.4413,62.4635,68800.0
2005-07-20 12:30:00,84.13,84.45,84.09,84.39,88400.0,62.4635,62.7011,62.4339,62.6566,88400.0
2005-07-20 13:00:00,84.37,84.71,84.17,84.69,96500.0,62.6417,62.8942,62.4932,62.8793,96500.0
2005-07-20 13:30:00,84.7,85.23,84.69,84.98,180400.0,62.8868,63.2803,62.8793,63.0946,180400.0
2005-07-20 14:00:00,84.98,85.12,84.82,85.11,125500.0,63.0946,63.1986,62.9759,63.1912,125500.0
2005-07-20 14:30:00,85.11,85.45,84.75,84.76,171600.0,63.1912,63.4436,62.9239,62.9313,171600.0
2005-07-20 15:00:00,84.76,84.82,84.41,84.52,164700.0,62.9313,62.9759,62.6714,62.7531,164700.0
2005-07-20 15:30:00,84.55,84.66,84.4,84.4,184200.0,62.7754,62.8571,62.664,62.664,184200.0
2005-07-21 09:30:00,83.32,83.5,82.67,82.86,409100.0,61.8622,61.9958,61.3796,61.5206,409100.0
2005-07-21 10:00:00,82.86,82.91,81.68,81.88,263400.0,61.5206,61.5577,60.6445,60.793,263400.0
2005-07-21 10:30:00,81.86,82.29,81.72,81.83,234900.0,60.7782,61.0974,60.6742,60.7559,234900.0
2005-07-21 11:00:00,81.77,82.29,81.68,82.19,303800.0,60.7113,61.0974,60.6445,61.0232,303800.0
2005-07-21 11:30:00,82.14,82.28,81.89,82.07,118000.0,60.986,61.09,60.8004,60.9341,118000.0
2005-07-21 12:00:00,82.02,82.22,81.85,82.03,91000.0,60.8969,61.0454,60.7707,60.9044,91000.0
2005-07-21 12:30:00,82.04,82.76,82.03,82.69,135900.0,60.9118,61.4464,60.9044,61.3944,135900.0
2005-07-21 13:00:00,82.71,83.16,82.35,82.49,136300.0,61.4092,61.7434,61.142,61.2459,136300.0
2005-07-21 13:30:00,82.51,82.8,82.48,82.5,83300.0,61.2608,61.4761,61.2385,61.2533,83300.0
2005-07-21 14:00:00,82.51,82.69,82.34,82.41,121500.0,61.2608,61.3944,61.1345,61.1865,121500.0
2005-07-21 14:30:00,82.4,82.41,81.68,81.78,240200.0,61.1791,61.1865,60.6445,60.7188,240200.0
2005-07-21 15:00:00,81.78,82.18,81.76,82.08,131100.0,60.7188,61.0157,60.7039,60.9415,131100.0
2005-07-21 15:30:00,82.07,82.14,81.8,81.94,220700.0,60.9341,60.986,60.7336,60.8376,220700.0
2005-07-22 09:30:00,82.6,82.86,82.31,82.67,207500.0,61.3276,61.5206,61.1123,61.3796,207500.0
2005-07-22 10:00:00,82.65,83.05,82.5,82.5,151500.0,61.3647,61.6617,61.2533,61.2533,151500.0
2005-07-22 10:30:00,82.44,82.49,81.5,81.57,247000.0,61.2088,61.2459,60.5109,60.5628,247000.0
2005-07-22 11:00:00,81.59,82.49,81.55,82.33,195000.0,60.5777,61.2459,60.548,61.1271,195000.0
2005-07-22 11:30:00,82.32,82.7,82.21,82.68,98900.0,61.1197,61.4018,61.038,61.387,98900.0
2005-07-22 12:00:00,82.68,83.28,82.61,82.67,110800.0,61.387,61.8325,61.335,61.3796,110800.0
2005-07-22 12:30:00,82.65,82.83,82.62,82.74,53500.0,61.3647,61.4983,61.3424,61.4315,53500.0
2005-07-22 13:00:00,82.79,83.19,82.79,83.13,42300.0,61.4686,61.7656,61.4686,61.7211,42300.0
2005-07-22 13:30:00,83.11,83.4,83.11,83.25,46000.0,61.7062,61.9216,61.7062,61.8102,46000.0
2005-07-22 14:00:00,83.22,83.26,82.75,82.75,68100.0,61.7879,61.8176,61.4389,61.4389,68100.0
2005-07-22 14:30:00,82.71,83.23,82.6,83.16,141800.0,61.4092,61.7953,61.3276,61.7434,141800.0
2005-07-22 15:00:00,83.15,83.31,82.98,83.28,110700.0,61.7359,61.8547,61.6097,61.8325,110700.0
2005-07-22 15:30:00,83.29,83.54,83.04,83.5,138000.0,61.8399,62.0255,61.6543,61.9958,138000.0
2005-07-25 09:30:00,83.22,83.4,82.46,82.8,149000.0,61.7879,61.9216,61.2236,61.4761,149000.0
2005-07-25 10:00:00,82.8,83.8,82.4,82.96,275600.0,61.4761,62.2185,61.1791,61.5949,275600.0
2005-07-25 10:30:00,82.96,83.06,82.7,82.82,164500.0,61.5949,61.6691,61.4018,61.4909,164500.0
2005-07-25 11:00:00,82.85,82.86,82.19,82.3,108900.0,61.5132,61.5206,61.0232,61.1048,108900.0
2005-07-25 11:30:00,82.3,82.45,82.0,82.13,123900.0,61.1048,61.2162,60.8821,60.9786,123900.0
2005-07-25 12:00:00,82.17,82.17,81.51,81.67,145300.0,61.0083,61.0083,60.5183,60.6371,145300.0
2005-07-25 12:30:00,81.7,82.29,81.66,81.98,157700.0,60.6594,61.0974,60.6297,60.8673,157700.0
2005-07-25 13:00:00,81.96,82.1,81.86,81.98,83600.0,60.8524,60.9563,60.7782,60.8673,83600.0
2005-07-25 13:30:00,81.98,82.01,81.73,81.73,65600.0,60.8673,60.8895,60.6816,60.6816,65600.0
2005-07-25 14:00:00,81.71,81.93,81.7,81.75,84900.0,60.6668,60.8301,60.6594,60.6965,84900.0
2005-07-25 14:30:00,81.73,81.78,81.31,81.37,156200.0,60.6816,60.7188,60.3698,60.4143,156200.0
2005-07-25 15:00:00,81.35,81.4,80.38,80.54,350000.0,60.3995,60.4366,59.6793,59.7981,350000.0
2005-07-25 15:30:00,80.64,80.86,79.85,79.93,522300.0,59.8723,60.0357,59.2858,59.3452,522300.0
2005-07-26 09:30:00,79.98,81.13,79.3,80.71,383200.0,59.3823,60.2362,58.8774,59.9243,383200.0
2005-07-26 10:00:00,80.7,81.07,80.07,80.83,254200.0,59.9169,60.1916,59.4491,60.0134,254200.0
2005-07-26 10:30:00,80.82,81.25,80.72,80.98,166500.0,60.006,60.3253,59.9317,60.1248,166500.0
2005-07-26 11:00:00,80.99,81.1,80.11,80.16,165100.0,60.1322,60.2139,59.4788,59.516,165100.0
2005-07-26 11:30:00,80.18,80.27,79.43,79.71,192000.0,59.5308,59.5976,58.974,59.1819,192000.0
2005-07-26 12:00:00,79.68,79.73,79.21,79.24,168000.0,59.1596,59.1967,58.8106,58.8329,168000.0
2005-07-26 12:30:00,79.26,80.4,79.2,80.23,204400.0,58.8477,59.6942,58.8032,59.5679,204400.0
2005-07-26 13:00:00,80.29,80.52,80.22,80.26,98300.0,59.6125,59.7833,59.5605,59.5902,98300.0
2005-07-26 13:30:00,80.26,80.78,80.1,80.73,129900.0,59.5902,59.9763,59.4714,59.9392,129900.0
2005-07-26 14:00:00,80.73,80.8,80.25,80.35,117400.0,59.9392,59.9911,59.5828,59.657,117400.0
2005-07-26 14:30:00,80.4,80.7,80.36,80.58,89900.0,59.6942,59.9169,59.6645,59.8278,89900.0
2005-07-26 15:00:00,80.58,80.95,80.51,80.74,114700.0,59.8278,60.1025,59.7758,59.9466,114700.0
2005-07-26 15:30:00,80.74,81.18,80.72,81.01,239000.0,59.9466,60.2733,59.9317,60.1471,239000.0
2005-07-27 09:30:00,80.9,80.97,80.2,80.45,208800.0,60.0654,60.1174,59.5457,59.7313,208800.0
2005-07-27 10:00:00,80.45,80.9,79.38,79.6,371500.0,59.7313,60.0654,58.9368,59.1002,371500.0
2005-07-27 10:30:00,79.59,79.98,79.27,79.63,237100.0,59.0928,59.3823,58.8552,59.1225,237100.0
2005-07-27 11:00:00,79.58,80.3,79.58,79.81,192200.0,59.0853,59.6199,59.0853,59.2561,192200.0
2005-07-27 11:30:00,79.75,80.21,79.6,80.21,85300.0,59.2116,59.5531,59.1002,59.5531,85300.0
2005-07-27 12:00:00,80.2,81.29,80.16,80.83,308000.0,59.5457,60.3549,59.516,60.0134,308000.0
2005-07-27 12:30:00,80.85,80.88,80.53,80.83,81100.0,60.0283,60.0505,59.7907,60.0134,81100.0
2005-07-27 13:00:00,80.81,80.81,80.64,80.64,74700.0,59.9986,59.9986,59.8723,59.8723,74700.0
2005-07-27 13:30:00,80.64,80.7,80.53,80.59,38000.0,59.8723,59.9169,59.7907,59.8352,38000.0
2005-07-27 14:00:00,80.56,80.81,80.35,80.75,115600.0,59.813,59.9986,59.657,59.954,115600.0
2005-07-27 14:30:00,80.75,81.17,80.6,80.95,160600.0,59.954,60.2659,59.8426,60.1025,160600.0
2005-07-27 15:00:00,80.95,81.03,80.79,80.96,83300.0,60.1025,60.1619,59.9837,60.1099,83300.0
2005-07-27 15:30:00,81.0,81.34,81.0,81.24,152900.0,60.1396,60.3921,60.1396,60.3178,152900.0
2005-07-28 09:30:00,82.8,83.1,82.08,82.6,356000.0,61.4761,61.6988,60.9415,61.3276,356000.0
2005-07-28 10:00:00,82.57,82.65,81.7,82.11,225700.0,61.3053,61.3647,60.6594,60.9638,225700.0
2005-07-28 10:30:00,82.1,82.4,81.76,82.16,161500.0,60.9563,61.1791,60.7039,61.0009,161500.0
2005-07-28 11:00:00,82.18,82.34,82.03,82.05,88200.0,61.0157,61.1345,60.9044,60.9192,88200.0
2005-07-28 11:30:00,82.03,82.66,81.99,82.6,112500.0,60.9044,61.3721,60.8747,61.3276,112500.0
2005-07-28 12:00:00,82.66,83.12,82.56,82.9,110400.0,61.3721,61.7137,61.2979,61.5503,110400.0
2005-07-28 12:30:00,82.94,83.11,82.71,82.94,84300.0,61.58,61.7062,61.4092,61.58,84300.0
2005-07-28 13:00:00,82.94,83.38,82.86,83.35,93700.0,61.58,61.9067,61.5206,61.8844,93700.0
2005-07-28 13:30:00,83.37,83.85,83.27,83.68,160700.0,61.8993,62.2557,61.825,62.1294,160700.0
2005-07-28 14:00:00,83.66,84.06,83.62,84.01,116600.0,62.1146,62.4116,62.0849,62.3745,116600.0
2005-07-28 14:30:00,84.01,84.56,83.98,84.35,275600.0,62.3745,62.7828,62.3522,62.6269,275600.0
2005-07-28 15:00:00,84.37,84.46,84.16,84.27,166100.0,62.6417,62.7086,62.4858,62.5675,166100.0
2005-07-28 15:30:00,84.25,84.26,83.67,83.85,244200.0,62.5526,62.5601,62.122,62.2557,244200.0
2005-07-29 09:30:00,83.3,83.41,82.81,83.18,216100.0,61.8473,61.929,61.4835,61.7582,216100.0
2005-07-29 10:00:00,83.18,83.51,82.2,82.36,254900.0,61.7582,62.0032,61.0306,61.1494,254900.0
2005-07-29 10:30:00,82.37,82.59,81.8,81.95,156800.0,61.1568,61.3202,60.7336,60.845,156800.0
2005-07-29 11:00:00,81.95,82.3,81.94,82.26,153400.0,60.845,61.1048,60.8376,61.0751,153400.0
2005-07-29 11:30:00,82.25,82.34,81.98,82.06,105700.0,61.0677,61.1345,60.8673,60.9266,105700.0
2005-07-29 12:00:00,82.08,82.23,81.94,82.21,80300.0,60.9415,61.0529,60.8376,61.038,80300.0
2005-07-29 12:30:00,82.19,82.58,82.06,82.44,64000.0,61.0232,61.3127,60.9266,61.2088,64000.0
2005-07-29 13:00:00,82.46,82.67,82.17,82.39,82900.0,61.2236,61.3796,61.0083,61.1717,82900.0
2005-07-29 13:30:00,82.37,82.45,82.15,82.2,60800.0,61.1568,61.2162,60.9935,61.0306,60800.0
2005-07-29 14:00:00,82.23,82.27,82.05,82.05,90200.0,61.0529,61.0826,60.9192,60.9192,90200.0
2005-07-29 14:30:00,82.05,82.1,81.47,81.68,145600.0,60.9192,60.9563,60.4886,60.6445,145600.0
2005-07-29 15:00:00,81.63,81.78,81.51,81.67,166700.0,60.6074,60.7188,60.5183,60.6371,166700.0
2005-07-29 15:30:00,81.67,81.99,81.61,81.85,192900.0,60.6371,60.8747,60.5925,60.7707,192900.0
2005-08-01 09:30:00,83.86,83.86,81.47,81.66,207200.0,62.2631,62.2631,60.4886,60.6297,207200.0
2005-08-01 10:00:00,81.65,81.75,80.75,80.9,202200.0,60.6222,60.6965,59.954,60.0654,202200.0
2005-08-01 10:30:00,80.89,81.15,80.01,80.16,326100.0,60.058,60.251,59.4046,59.516,326100.0
2005-08-01 11:00:00,80.17,80.45,79.87,80.38,301700.0,59.5234,59.7313,59.3007,59.6793,301700.0
2005-08-01 11:30:00,80.38,80.73,80.32,80.45,258500.0,59.6793,59.9392,59.6348,59.7313,258500.0
2005-08-01 12:00:00,80.43,80.95,80.35,80.58,146400.0,59.7164,60.1025,59.657,59.8278,146400.0
2005-08-01 12:30:00,80.62,81.04,80.62,80.91,101200.0,59.8575,60.1693,59.8575,60.0728,101200.0
2005-08-01 13:00:00,80.9,81.06,80.8,81.06,99400.0,60.0654,60.1842,59.9911,60.1842,99400.0
2005-08-01 13:30:00,81.06,81.68,81.03,81.48,139600.0,60.1842,60.6445,60.1619,60.496,139600.0
2005-08-01 14:00:00,81.5,81.76,81.38,81.41,141500.0,60.5109,60.7039,60.4218,60.444,141500.0
2005-08-01 14:30:00,81.47,81.92,81.47,81.71,109800.0,60.4886,60.8227,60.4886,60.6668,109800.0
2005-08-01 15:00:00,81.72,81.8,81.63,81.69,57900.0,60.6742,60.7336,60.6074,60.6519,57900.0
2005-08-01 15:30:00,81.69,81.76,81.35,81.35,191300.0,60.6519,60.7039,60.3995,60.3995,191300.0
2005-08-02 09:30:00,81.25,81.45,80.85,81.16,217600.0,60.3253,60.4737,60.0283,60.2584,217600.0
2005-08-02 10:00:00,81.17,82.06,81.17,81.8,219900.0,60.2659,60.9266,60.2659,60.7336,219900.0
2005-08-02 10:30:00,81.83,81.94,80.95,80.98,169800.0,60.7559,60.8376,60.1025,60.1248,169800.0
2005-08-02 11:00:00,80.95,81.17,80.8,81.12,144100.0,60.1025,60.2659,59.9911,60.2287,144100.0
2005-08-02 11:30:00,81.12,81.15,80.66,80.83,142200.0,60.2287,60.251,59.8872,60.0134,142200.0
2005-08-02 12:00:00,80.83,81.15,80.82,81.15,72700.0,60.0134,60.251,60.006,60.251,72700.0
2005-08-02 12:30:00,81.13,81.13,80.76,80.78,63000.0,60.2362,60.2362,59.9614,59.9763,63000.0
2005-08-02 13:00:00,80.79,80.79,80.59,80.65,98500.0,59.9837,59.9837,59.8352,59.8798,98500.0
2005-08-02 13:30:00,80.66,80.73,80.44,80.49,90700.0,59.8872,59.9392,59.7239,59.761,90700.0
2005-08-02 14:00:00,80.46,80.83,80.45,80.66,145300.0,59.7387,60.0134,59.7313,59.8872,145300.0
2005-08-02 14:30:00,80.65,80.76,80.53,80.62,105200.0,59.8798,59.9614,59.7907,59.8575,105200.0
2005-08-02 15:00:00,80.61,81.0,80.55,80.92,169700.0,59.8501,60.1396,59.8055,60.0802,169700.0
2005-08-02 15:30:00,80.92,81.42,80.82,81.26,194400.0,60.0802,60.4515,60.006,60.3327,194400.0
2005-08-03 09:30:00,80.71,80.97,79.84,79.9,304300.0,59.9243,60.1174,59.2784,59.3229,304300.0
2005-08-03 10:00:00,79.93,80.24,79.88,79.93,252900.0,59.3452,59.5754,59.3081,59.3452,252900.0
2005-08-03 10:30:00,79.92,80.28,79.76,79.77,225300.0,59.3378,59.6051,59.219,59.2264,225300.0
2005-08-03 11:00:00,79.76,80.12,79.38,80.12,277300.0,59.219,59.4863,58.9368,59.4863,277300.0
2005-08-03 11:30:00,80.09,80.27,79.74,79.76,191800.0,59.464,59.5976,59.2041,59.219,191800.0
2005-08-03 12:00:00,79.81,80.03,79.66,80.0,102300.0,59.2561,59.4194,59.1447,59.3972,102300.0
2005-08-03 12:30:00,80.0,80.17,79.75,79.77,90700.0,59.3972,59.5234,59.2116,59.2264,90700.0
2005-08-03 13:00:00,79.77,79.84,79.41,79.43,148100.0,59.2264,59.2784,58.9591,58.974,148100.0
2005-08-03 13:30:00,79.43,79.52,78.99,79.4,241300.0,58.974,59.0408,58.6473,58.9517,241300.0
2005-08-03 14:00:00,79.4,79.56,79.28,79.42,202700.0,58.9517,59.0705,58.8626,58.9665,202700.0
2005-08-03 14:30:00,79.43,79.56,79.24,79.33,191500.0,58.974,59.0705,58.8329,58.8997,191500.0
2005-08-03 15:00:00,79.31,79.35,78.93,79.06,343600.0,58.8849,58.9146,58.6027,58.6993,343600.0
2005-08-03 15:30:00,79.05,79.24,79.02,79.15,255800.0,58.6918,58.8329,58.6696,58.7661,255800.0
2005-08-04 09:30:00,78.0,78.3,77.5,78.29,438400.0,57.9122,58.135,57.541,58.1276,438400.0
2005-08-04 10:00:00,78.3,78.3,77.35,77.75,294800.0,58.135,58.135,57.4296,57.7266,294800.0
2005-08-04 10:30:00,77.72,78.38,77.65,78.35,337400.0,57.7044,58.1944,57.6524,58.1721,337400.0
2005-08-04 11:00:00,78.36,79.2,78.34,78.82,363700.0,58.1795,58.8032,58.1647,58.5211,363700.0
2005-08-04 11:30:00,78.79,78.95,78.51,78.51,178400.0,58.4988,58.6176,58.2909,58.2909,178400.0
2005-08-04 12:00:00,78.51,78.51,78.11,78.29,109600.0,58.2909,58.2909,57.9939,58.1276,109600.0
2005-08-04 12:30:00,78.29,78.37,78.17,78.17,64200.0,58.1276,58.187,58.0385,58.0385,64200.0
2005-08-04 13:00:00,78.16,78.44,78.13,78.43,51200.0,58.031,58.2389,58.0088,58.2315,51200.0
2005-08-04 13:30:00,78.44,78.44,78.19,78.32,88700.0,58.2389,58.2389,58.0533,58.1498,88700.0
2005-08-04 14:00:00,78.32,78.38,78.13,78.28,97100.0,58.1498,58.1944,58.0088,58.1201,97100.0
2005-08-04 14:30:00,78.25,78.34,78.12,78.3,88100.0,58.0979,58.1647,58.0013,58.135,88100.0
2005-08-04 15:00:00,78.26,78.4,78.21,78.33,97000.0,58.1053,58.2092,58.0682,58.1573,97000.0
2005-08-04 15:30:00,78.36,78.43,78.24,78.34,173600.0,58.1795,58.2315,58.0904,58.1647,173600.0
2005-08-05 09:30:00,77.1,77.1,75.6,75.6,583700.0,57.244,57.244,56.1303,56.1303,583700.0
2005-08-05 10:00:00,75.67,75.67,74.6,74.65,685800.0,56.1823,56.1823,55.3879,55.425,685800.0
2005-08-05 10:30:00,74.65,75.0,73.75,73.86,572200.0,55.425,55.6848,54.7568,54.8384,572200.0
2005-08-05 11:00:00,73.86,74.07,73.61,73.82,502400.0,54.8384,54.9944,54.6528,54.8087,502400.0
2005-08-05 11:30:00,73.82,74.05,73.24,73.39,491200.0,54.8087,54.9795,54.3781,54.4895,491200.0
2005-08-05 12:00:00,73.39,74.16,73.22,74.16,277900.0,54.4895,55.0612,54.3633,55.0612,277900.0
2005-08-05 12:30:00,74.16,74.4,73.74,74.31,193100.0,55.0612,55.2394,54.7493,55.1725,193100.0
2005-08-05 13:00:00,74.31,74.72,74.23,74.53,199700.0,55.1725,55.477,55.1131,55.3359,199700.0
2005-08-05 13:30:00,74.52,74.52,74.1,74.33,164600.0,55.3285,55.3285,55.0166,55.1874,164600.0
2005-08-05 14:00:00,74.33,74.34,73.49,73.58,176700.0,55.1874,55.1948,54.5637,54.6305,176700.0
2005-08-05 14:30:00,73.55,73.99,73.53,73.88,183500.0,54.6083,54.935,54.5934,54.8533,183500.0
2005-08-05 15:00:00,73.9,74.57,73.86,74.29,166500.0,54.8681,55.3656,54.8384,55.1577,166500.0
2005-08-05 15:30:00,74.29,74.68,74.27,74.49,361200.0,55.1577,55.4473,55.1428,55.3062,361200.0
2005-08-08 09:30:00,74.4,75.22,73.25,74.44,430600.0,55.2394,55.8482,54.3855,55.2691,430600.0
2005-08-08 10:00:00,74.45,74.76,73.33,73.6,414200.0,55.2765,55.5067,54.4449,54.6454,414200.0
2005-08-08 10:30:00,73.6,73.62,71.51,71.54,497600.0,54.6454,54.6602,53.0936,53.1159,497600.0
2005-08-08 11:00:00,71.57,72.59,71.51,72.18,433900.0,53.1382,53.8955,53.0936,53.5911,433900.0
2005-08-08 11:30:00,72.25,72.3,71.6,71.87,310700.0,53.6431,53.6802,53.1605,53.3609,310700.0
2005-08-08 12:00:00,71.87,72.15,71.65,71.77,282300.0,53.3609,53.5688,53.1976,53.2867,282300.0
2005-08-08 12:30:00,71.77,72.1,71.67,72.09,187400.0,53.2867,53.5317,53.2124,53.5243,187400.0
2005-08-08 13:00:00,72.1,72.18,71.9,72.08,126600.0,53.5317,53.5911,53.3832,53.5169,126600.0
2005-08-08 13:30:00,72.08,72.31,72.06,72.15,210200.0,53.5169,53.6876,53.502,53.5688,210200.0
2005-08-08 14:00:00,72.14,72.17,71.5,71.59,149700.0,53.5614,53.5837,53.0862,53.153,149700.0
2005-08-08 14:30:00,71.55,72.47,71.52,72.18,188400.0,53.1233,53.8064,53.1011,53.5911,188400.0
2005-08-08 15:00:00,72.18,72.53,72.12,72.26,255300.0,53.5911,53.851,53.5465,53.6505,255300.0
2005-08-08 15:30:00,72.26,72.5,72.25,72.38,245700.0,53.6505,53.8287,53.6431,53.7396,245700.0
2005-08-09 09:30:00,72.48,73.48,72.48,73.08,416800.0,53.9521,54.6964,53.9521,54.3987,416800.0
2005-08-09 10:00:00,73.08,73.1,72.0,72.75,408800.0,54.3987,54.4136,53.5948,54.153,408800.0
2005-08-09 10:30:00,72.75,73.24,72.73,72.93,190000.0,54.153,54.5178,54.1381,54.287,190000.0
2005-08-09 11:00:00,72.96,73.07,72.8,73.04,103700.0,54.3094,54.3912,54.1903,54.3689,103700.0
2005-08-09 11:30:00,73.04,73.04,72.34,72.43,143200.0,54.3689,54.3689,53.8478,53.9148,143200.0
2005-08-09 12:00:00,72.43,72.59,72.36,72.39,76500.0,53.9148,54.0339,53.8627,53.8851,76500.0
2005-08-09 12:30:00,72.38,72.61,72.31,72.36,70400.0,53.8776,54.0488,53.8255,53.8627,70400.0
2005-08-09 13:00:00,72.34,72.44,72.25,72.25,53000.0,53.8478,53.9223,53.7809,53.7809,53000.0
2005-08-09 13:30:00,72.26,72.37,72.04,72.34,114900.0,53.7883,53.8702,53.6245,53.8478,114900.0
2005-08-09 14:00:00,72.34,73.45,72.29,73.44,277000.0,53.8478,54.6741,53.8106,54.6667,277000.0
2005-08-09 14:30:00,73.42,73.85,72.8,72.86,503200.0,54.6518,54.9718,54.1903,54.2349,503200.0
2005-08-09 15:00:00,72.86,73.15,72.36,72.65,225400.0,54.2349,54.4508,53.8627,54.0786,225400.0
2005-08-09 15:30:00,72.67,73.1,72.66,73.0,218600.0,54.0935,54.4136,54.086,54.3391,218600.0
2005-08-10 09:30:00,74.49,74.49,73.5,74.21,428000.0,55.4482,55.4482,54.7113,55.2398,428000.0
2005-08-10 10:00:00,74.21,74.75,73.89,73.96,273400.0,55.2398,55.6418,55.0016,55.0537,273400.0
2005-08-10 10:30:00,73.98,74.43,73.82,73.82,169800.0,55.0686,55.4036,54.9495,54.9495,169800.0
2005-08-10 11:00:00,73.8,74.0,73.77,73.85,81500.0,54.9346,55.0835,54.9123,54.9718,81500.0
2005-08-10 11:30:00,73.85,73.99,73.53,73.53,90300.0,54.9718,55.0761,54.7336,54.7336,90300.0
2005-08-10 12:00:00,73.55,73.66,73.4,73.45,109500.0,54.7485,54.8304,54.6369,54.6741,109500.0
2005-08-10 12:30:00,73.45,73.46,72.91,73.07,176300.0,54.6741,54.6815,54.2721,54.3912,176300.0
2005-08-10 13:00:00,73.06,73.35,72.95,73.09,67200.0,54.3838,54.5997,54.3019,54.4061,67200.0
2005-08-10 13:30:00,73.09,73.3,72.72,72.75,111000.0,54.4061,54.5624,54.1307,54.153,111000.0
2005-08-10 14:00:00,72.75,72.85,72.61,72.78,160100.0,54.153,54.2275,54.0488,54.1754,160100.0
2005-08-10 14:30:00,72.7,72.8,72.47,72.65,151500.0,54.1158,54.1903,53.9446,54.0786,151500.0
2005-08-10 15:00:00,72.64,72.76,72.3,72.54,200800.0,54.0712,54.1605,53.8181,53.9967,200800.0
2005-08-10 15:30:00,72.54,72.8,72.46,72.78,166400.0,53.9967,54.1903,53.9372,54.1754,166400.0
2005-08-11 09:30:00,72.84,73.86,72.55,73.0,230500.0,54.22,54.9793,54.0042,54.3391,230500.0
2005-08-11 10:00:00,73.0,73.55,72.98,73.34,168100.0,54.3391,54.7485,54.3242,54.5922,168100.0
2005-08-11 10:30:00,73.29,73.5,73.12,73.49,98600.0,54.555,54.7113,54.4285,54.7039,98600.0
2005-08-11 11:00:00,73.44,73.83,73.44,73.81,239100.0,54.6667,54.957,54.6667,54.9421,239100.0
2005-08-11 11:30:00,73.82,73.82,73.51,73.73,172600.0,54.9495,54.9495,54.7188,54.8825,172600.0
2005-08-11 12:00:00,73.73,73.75,72.92,72.98,190900.0,54.8825,54.8974,54.2796,54.3242,190900.0
2005-08-11 12:30:00,72.96,73.29,72.86,73.28,74600.0,54.3094,54.555,54.2349,54.5476,74600.0
2005-08-11 13:00:00,73.28,73.47,73.09,73.43,77700.0,54.5476,54.689,54.4061,54.6592,77700.0
2005-08-11 13:30:00,73.43,73.44,72.92,73.18,77200.0,54.6592,54.6667,54.2796,54.4731,77200.0
2005-08-11 14:00:00,73.19,73.28,72.95,73.1,77500.0,54.4806,54.5476,54.3019,54.4136,77500.0
2005-08-11 14:30:00,73.07,73.34,73.07,73.21,71300.0,54.3912,54.5922,54.3912,54.4954,71300.0
2005-08-11 15:00:00,73.22,73.7,73.15,73.53,105600.0,54.5029,54.8602,54.4508,54.7336,105600.0
2005-08-11 15:30:00,73.52,73.7,73.48,73.64,110300.0,54.7262,54.8602,54.6964,54.8155,110300.0
2005-08-12 09:30:00,73.13,73.3,72.64,73.08,254000.0,54.4359,54.5624,54.0712,54.3987,254000.0
2005-08-12 10:00:00,73.13,74.0,73.02,73.86,281800.0,54.4359,55.0835,54.354,54.9793,281800.0
2005-08-12 10:30:00,73.82,73.86,73.25,73.26,118700.0,54.9495,54.9793,54.5252,54.5327,118700.0
2005-08-12 11:00:00,73.26,73.34,72.87,73.08,116700.0,54.5327,54.5922,54.2424,54.3987,116700.0
2005-08-12 11:30:00,73.08,73.38,72.82,72.9,105300.0,54.3987,54.622,54.2051,54.2647,105300.0
2005-08-12 12:00:00,72.91,73.25,72.9,72.92,65700.0,54.2721,54.5252,54.2647,54.2796,65700.0
2005-08-12 12:30:00,72.89,73.09,72.85,73.05,67900.0,54.2572,54.4061,54.2275,54.3763,67900.0
2005-08-12 13:00:00,73.03,73.13,72.91,72.94,45000.0,54.3615,54.4359,54.2721,54.2945,45000.0
2005-08-12 13:30:00,72.94,73.0,72.87,72.88,48200.0,54.2945,54.3391,54.2424,54.2498,48200.0
2005-08-12 14:00:00,72.9,73.37,72.9,73.28,91200.0,54.2647,54.6145,54.2647,54.5476,91200.0
2005-08-12 14:30:00,73.34,73.4,73.19,73.27,66800.0,54.5922,54.6369,54.4806,54.5401,66800.0
2005-08-12 15:00:00,73.27,74.02,73.24,74.02,183800.0,54.5401,55.0984,54.5178,55.0984,183800.0
2005-08-12 15:30:00,74.0,74.05,73.78,74.01,249600.0,55.0835,55.1207,54.9197,55.0909,249600.0
2005-08-15 09:30:00,73.82,74.47,73.03,73.2,231100.0,54.9495,55.4334,54.3615,54.488,231100.0
2005-08-15 10:00:00,73.21,73.49,73.0,73.18,154300.0,54.4954,54.7039,54.3391,54.4731,154300.0
2005-08-15 10:30:00,73.18,73.54,73.05,73.16,118300.0,54.4731,54.7411,54.3763,54.4582,118300.0
2005-08-15 11:00:00,73.18,73.55,73.16,73.25,102700.0,54.4731,54.7485,54.4582,54.5252,102700.0
2005-08-15 11:30:00,73.25,73.55,73.18,73.46,80500.0,54.5252,54.7485,54.4731,54.6815,80500.0
2005-08-15 12:00:00,73.44,74.0,73.43,73.78,103000.0,54.6667,55.0835,54.6592,54.9197,103000.0
2005-08-15 12:30:00,73.77,73.91,73.49,73.91,73200.0,54.9123,55.0165,54.7039,55.0165,73200.0
2005-08-15 13:00:00,73.86,74.1,73.57,73.98,122200.0,54.9793,55.1579,54.7634,55.0686,122200.0
2005-08-15 13:30:00,73.93,74.14,73.84,73.93,83800.0,55.0314,55.1877,54.9644,55.0314,83800.0
2005-08-15 14:00:00,73.92,73.97,73.67,73.8,68800.0,55.024,55.0612,54.8379,54.9346,68800.0
2005-08-15 14:30:00,73.82,74.06,73.74,74.03,59900.0,54.9495,55.1282,54.89,55.1058,59900.0
2005-08-15 15:00:00,74.02,74.07,73.63,73.8,77300.0,55.0984,55.1356,54.8081,54.9346,77300.0
2005-08-15 15:30:00,73.8,73.96,73.65,73.96,171400.0,54.9346,55.0537,54.823,55.0537,171400.0
2005-08-16 09:30:00,74.03,74.21,73.69,73.93,247500.0,55.1058,55.2398,54.8527,55.0314,247500.0
2005-08-16 10:00:00,73.94,74.75,73.94,74.39,205800.0,55.0388,55.6418,55.0388,55.3738,205800.0
2005-08-16 10:30:00,74.38,74.59,74.13,74.13,111300.0,55.3664,55.5227,55.1803,55.1803,111300.0
2005-08-16 11:00:00,74.12,74.13,73.79,73.98,88800.0,55.1728,55.1803,54.9272,55.0686,88800.0
2005-08-16 11:30:00,73.91,73.96,73.4,73.45,68500.0,55.0165,55.0537,54.6369,54.6741,68500.0
2005-08-16 12:00:00,73.46,73.65,73.28,73.46,141700.0,54.6815,54.823,54.5476,54.6815,141700.0
2005-08-16 12:30:00,73.46,73.57,73.23,73.25,60100.0,54.6815,54.7634,54.5103,54.5252,60100.0
2005-08-16 13:00:00,73.25,73.38,73.15,73.18,66300.0,54.5252,54.622,54.4508,54.4731,66300.0
2005-08-16 13:30:00,73.17,73.26,72.8,72.89,75700.0,54.4657,54.5327,54.1903,54.2572,75700.0
2005-08-16 14:00:00,72.88,72.96,72.38,72.71,180900.0,54.2498,54.3094,53.8776,54.1233,180900.0
2005-08-16 14:30:00,72.66,73.1,72.57,72.83,142500.0,54.086,54.4136,54.0191,54.2126,142500.0
2005-08-16 15:00:00,72.83,73.2,72.4,72.56,187700.0,54.2126,54.488,53.8925,54.0116,187700.0
2005-08-16 15:30:00,72.56,72.79,72.39,72.63,187600.0,54.0116,54.1828,53.8851,54.0637,187600.0
2005-08-17 09:30:00,72.35,72.36,71.6,71.84,328900.0,53.8553,53.8627,53.297,53.4757,328900.0
2005-08-17 10:00:00,71.83,71.88,71.33,71.75,302100.0,53.4682,53.5054,53.096,53.4087,302100.0
2005-08-17 10:30:00,71.73,72.32,71.59,71.73,226700.0,53.3938,53.833,53.2896,53.3938,226700.0
2005-08-17 11:00:00,71.73,72.15,71.66,71.96,143600.0,53.3938,53.7064,53.3417,53.565,143600.0
2005-08-17 11:30:00,71.96,72.0,71.58,71.91,136100.0,53.565,53.5948,53.2821,53.5278,136100.0
2005-08-17 12:00:00,71.93,72.07,71.6,72.0,121100.0,53.5427,53.6469,53.297,53.5948,121100.0
2005-08-17 12:30:00,72.03,72.15,71.96,72.05,90200.0,53.6171,53.7064,53.565,53.632,90200.0
2005-08-17 13:00:00,72.05,72.68,72.05,72.66,144700.0,53.632,54.1009,53.632,54.086,144700.0
2005-08-17 13:30:00,72.65,72.84,72.37,72.81,144800.0,54.0786,54.22,53.8702,54.1977,144800.0
2005-08-17 14:00:00,72.81,72.84,72.32,72.4,139700.0,54.1977,54.22,53.833,53.8925,139700.0
2005-08-17 14:30:00,72.38,72.42,71.97,72.01,156800.0,53.8776,53.9074,53.5724,53.6022,156800.0
2005-08-17 15:00:00,71.99,72.3,71.86,72.0,112200.0,53.5873,53.8181,53.4905,53.5948,112200.0
2005-08-17 15:30:00,72.01,72.12,71.94,72.06,126700.0,53.6022,53.6841,53.5501,53.6394,126700.0
2005-08-18 09:30:00,71.98,72.35,71.22,71.27,205700.0,53.5799,53.8553,53.0141,53.0514,205700.0
2005-08-18 10:00:00,71.21,72.19,71.07,72.04,196400.0,53.0067,53.7362,52.9025,53.6245,196400.0
2005-08-18 10:30:00,72.03,72.75,71.65,71.93,280900.0,53.6171,54.153,53.3342,53.5427,280900.0
2005-08-18 11:00:00,71.93,72.0,71.63,71.63,127300.0,53.5427,53.5948,53.3193,53.3193,127300.0
2005-08-18 11:30:00,71.61,71.88,71.55,71.8,79100.0,53.3045,53.5054,53.2598,53.4459,79100.0
2005-08-18 12:00:00,71.8,72.0,71.79,71.87,81000.0,53.4459,53.5948,53.4384,53.498,81000.0
2005-08-18 12:30:00,71.87,71.98,71.6,71.73,53100.0,53.498,53.5799,53.297,53.3938,53100.0
2005-08-18 13:00:00,71.73,72.47,71.72,72.47,117200.0,53.3938,53.9446,53.3863,53.9446,117200.0
2005-08-18 13:30:00,72.49,72.55,72.07,72.51,162000.0,53.9595,54.0042,53.6469,53.9744,162000.0
2005-08-18 14:00:00,72.53,72.57,72.02,72.02,158100.0,53.9893,54.0191,53.6096,53.6096,158100.0
2005-08-18 14:30:00,72.02,72.43,71.97,72.16,119200.0,53.6096,53.9148,53.5724,53.7139,119200.0
2005-08-18 15:00:00,72.13,72.15,71.75,71.97,153400.0,53.6915,53.7064,53.4087,53.5724,153400.0
2005-08-18 15:30:00,71.97,72.17,71.92,72.02,186000.0,53.5724,53.7213,53.5352,53.6096,186000.0
2005-08-19 09:30:00,72.25,72.39,71.51,71.85,186200.0,53.7809,53.8851,53.23,53.4831,186200.0
2005-08-19 10:00:00,71.89,72.85,71.83,72.81,261500.0,53.5129,54.2275,53.4682,54.1977,261500.0
2005-08-19 10:30:00,72.82,73.03,72.46,72.51,235100.0,54.2051,54.3615,53.9372,53.9744,235100.0
2005-08-19 11:00:00,72.52,72.63,72.42,72.57,88800.0,53.9818,54.0637,53.9074,54.0191,88800.0
2005-08-19 11:30:00,72.55,72.55,72.28,72.28,128400.0,54.0042,54.0042,53.8032,53.8032,128400.0
2005-08-19 12:00:00,72.28,72.38,72.19,72.19,96200.0,53.8032,53.8776,53.7362,53.7362,96200.0
2005-08-19 12:30:00,72.18,72.2,72.04,72.11,88500.0,53.7287,53.7436,53.6245,53.6766,88500.0
2005-08-19 13:00:00,72.12,72.37,72.12,72.24,134800.0,53.6841,53.8702,53.6841,53.7734,134800.0
2005-08-19 13:30:00,72.25,72.28,72.08,72.08,44200.0,53.7809,53.8032,53.6543,53.6543,44200.0
2005-08-19 14:00:00,72.08,72.13,71.92,71.96,80900.0,53.6543,53.6915,53.5352,53.565,80900.0
2005-08-19 14:30:00,71.97,72.08,71.9,72.03,95400.0,53.5724,53.6543,53.5203,53.6171,95400.0
2005-08-19 15:00:00,72.03,72.15,71.96,72.07,163300.0,53.6171,53.7064,53.565,53.6469,163300.0
2005-08-19 15:30:00,72.07,72.28,71.98,72.01,387900.0,53.6469,53.8032,53.5799,53.6022,387900.0
2005-08-22 09:30:00,72.15,72.35,71.79,71.85,285000.0,53.7064,53.8553,53.4384,53.4831,285000.0
2005-08-22 10:00:00,71.85,72.11,71.52,71.88,260700.0,53.4831,53.6766,53.2375,53.5054,260700.0
2005-08-22 10:30:00,71.87,71.95,71.41,71.87,241800.0,53.498,53.5575,53.1556,53.498,241800.0
2005-08-22 11:00:00,71.83,71.93,71.68,71.8,151900.0,53.4682,53.5427,53.3566,53.4459,151900.0
2005-08-22 11:30:00,71.8,72.48,71.72,72.06,233800.0,53.4459,53.9521,53.3863,53.6394,233800.0
2005-08-22 12:00:00,72.04,72.33,71.92,72.15,142000.0,53.6245,53.8404,53.5352,53.7064,142000.0
2005-08-22 12:30:00,72.16,72.28,72.03,72.11,123800.0,53.7139,53.8032,53.6171,53.6766,123800.0
2005-08-22 13:00:00,72.11,72.13,71.82,72.08,118300.0,53.6766,53.6915,53.4608,53.6543,118300.0
2005-08-22 13:30:00,72.09,72.42,72.05,72.35,81800.0,53.6618,53.9074,53.632,53.8553,81800.0
2005-08-22 14:00:00,72.35,72.58,72.12,72.24,109500.0,53.8553,54.0265,53.6841,53.7734,109500.0
2005-08-22 14:30:00,72.25,72.61,72.03,72.07,127400.0,53.7809,54.0488,53.6171,53.6469,127400.0
2005-08-22 15:00:00,72.07,72.18,71.93,72.03,148400.0,53.6469,53.7287,53.5427,53.6171,148400.0
2005-08-22 15:30:00,72.04,72.22,72.02,72.22,152800.0,53.6245,53.7585,53.6096,53.7585,152800.0
2005-08-23 09:30:00,72.7,72.7,71.76,72.01,255500.0,54.1158,54.1158,53.4161,53.6022,255500.0
2005-08-23 10:00:00,72.02,72.05,71.28,71.42,447700.0,53.6096,53.632,53.0588,53.163,447700.0
2005-08-23 10:30:00,71.39,71.41,70.65,70.7,248700.0,53.1407,53.1556,52.5899,52.6271,248700.0
2005-08-23 11:00:00,70.68,70.7,69.69,69.77,321700.0,52.6122,52.6271,51.8753,51.9348,321700.0
2005-08-23 11:30:00,69.75,70.55,69.63,70.53,342600.0,51.9199,52.5154,51.8306,52.5005,342600.0
2005-08-23 12:00:00,70.5,70.54,69.81,70.15,291700.0,52.4782,52.508,51.9646,52.2177,291700.0
2005-08-23 12:30:00,70.15,70.42,70.06,70.07,164100.0,52.2177,52.4187,52.1507,52.1581,164100.0
2005-08-23 13:00:00,70.08,70.23,70.04,70.15,190400.0,52.1656,52.2772,52.1358,52.2177,190400.0
2005-08-23 13:30:00,70.14,70.41,70.05,70.2,154400.0,52.2102,52.4112,52.1432,52.2549,154400.0
2005-08-23 14:00:00,70.16,70.55,70.16,70.5,168600.0,52.2251,52.5154,52.2251,52.4782,168600.0
2005-08-23 14:30:00,70.5,71.15,70.5,71.0,348000.0,52.4782,52.962,52.4782,52.8504,348000.0
2005-08-23 15:00:00,71.0,71.12,70.67,71.05,207000.0,52.8504,52.9397,52.6047,52.8876,207000.0
2005-08-23 15:30:00,71.04,71.2,70.64,70.8,236100.0,52.8802,52.9993,52.5824,52.7015,236100.0
2005-08-24 09:30:00,70.92,70.95,70.04,70.31,279400.0,52.7908,52.8132,52.1358,52.3368,279400.0
2005-08-24 10:00:00,70.29,74.1,70.25,73.35,1034800.0,52.3219,55.1579,52.2921,54.5997,1034800.0
2005-08-24 10:30:00,73.35,73.78,72.99,73.46,327900.0,54.5997,54.9197,54.3317,54.6815,327900.0
2005-08-24 11:00:00,73.46,73.96,73.41,73.81,391700.0,54.6815,55.0537,54.6443,54.9421,391700.0
2005-08-24 11:30:00,73.81,74.05,73.52,73.53,222800.0,54.9421,55.1207,54.7262,54.7336,222800.0
2005-08-24 12:00:00,73.53,73.65,73.02,73.54,220500.0,54.7336,54.823,54.354,54.7411,220500.0
2005-08-24 12:30:00,73.58,73.61,73.1,73.27,109800.0,54.7709,54.7932,54.4136,54.5401,109800.0
2005-08-24 13:00:00,73.29,73.34,73.04,73.22,94300.0,54.555,54.5922,54.3689,54.5029,94300.0
2005-08-24 13:30:00,73.24,73.24,72.82,72.95,168600.0,54.5178,54.5178,54.2051,54.3019,168600.0
2005-08-24 14:00:00,72.94,73.22,72.93,73.01,125100.0,54.2945,54.5029,54.287,54.3466,125100.0
2005-08-24 14:30:00,73.01,73.01,72.56,72.77,171100.0,54.3466,54.3466,54.0116,54.1679,171100.0
2005-08-24 15:00:00,72.72,72.72,71.5,72.01,273600.0,54.1307,54.1307,53.2226,53.6022,273600.0
2005-08-24 15:30:00,72.01,72.46,71.93,72.27,285700.0,53.6022,53.9372,53.5427,53.7957,285700.0
2005-08-25 09:30:00,74.0,74.0,72.11,72.17,597800.0,55.0835,55.0835,53.6766,53.7213,597800.0
2005-08-25 10:00:00,72.17,72.42,71.75,71.91,474300.0,53.7213,53.9074,53.4087,53.5278,474300.0
2005-08-25 10:30:00,71.87,72.61,71.85,72.43,224600.0,53.498,54.0488,53.4831,53.9148,224600.0
2005-08-25 11:00:00,72.49,72.69,72.2,72.38,133200.0,53.9595,54.1084,53.7436,53.8776,133200.0
2005-08-25 11:30:00,72.38,72.38,71.79,72.01,158000.0,53.8776,53.8776,53.4384,53.6022,158000.0
2005-08-25 12:00:00,72.0,72.18,71.95,71.95,56900.0,53.5948,53.7287,53.5575,53.5575,56900.0
2005-08-25 12:30:00,71.95,72.18,71.93,72.0,73600.0,53.5575,53.7287,53.5427,53.5948,73600.0
2005-08-25 13:00:00,72.0,72.05,71.77,71.84,116800.0,53.5948,53.632,53.4236,53.4757,116800.0
2005-08-25 13:30:00,71.84,72.08,71.8,72.02,89600.0,53.4757,53.6543,53.4459,53.6096,89600.0
2005-08-25 14:00:00,72.03,72.08,71.81,72.04,133700.0,53.6171,53.6543,53.4533,53.6245,133700.0
2005-08-25 14:30:00,72.04,72.11,71.81,71.92,77800.0,53.6245,53.6766,53.4533,53.5352,77800.0
2005-08-25 15:00:00,71.91,71.99,71.43,71.47,192700.0,53.5278,53.5873,53.1705,53.2002,192700.0
2005-08-25 15:30:00,71.46,71.47,70.95,71.03,490900.0,53.1928,53.2002,52.8132,52.8727,490900.0
2005-08-26 09:30:00,71.0,71.16,70.37,70.85,306800.0,52.8504,52.9695,52.3814,52.7387,306800.0
2005-08-26 10:00:00,70.94,71.0,69.26,69.46,602200.0,52.8057,52.8504,51.5552,51.7041,602200.0
2005-08-26 10:30:00,69.46,70.0,69.46,69.97,284200.0,51.7041,52.106,51.7041,52.0837,284200.0
2005-08-26 11:00:00,69.98,70.3,69.71,69.72,201800.0,52.0911,52.3293,51.8901,51.8976,201800.0
2005-08-26 11:30:00,69.72,69.95,69.54,69.73,158600.0,51.8976,52.0688,51.7636,51.905,158600.0
2005-08-26 12:00:00,69.76,70.24,69.76,69.99,154600.0,51.9274,52.2847,51.9274,52.0986,154600.0
2005-08-26 12:30:00,70.0,70.14,69.8,69.91,108700.0,52.106,52.2102,51.9571,52.039,108700.0
2005-08-26 13:00:00,69.91,70.13,69.86,70.01,82100.0,52.039,52.2028,52.0018,52.1135,82100.0
2005-08-26 13:30:00,70.01,70.16,69.96,70.05,79100.0,52.1135,52.2251,52.0762,52.1432,79100.0
2005-08-26 14:00:00,70.05,70.5,69.87,70.49,133300.0,52.1432,52.4782,52.0092,52.4708,133300.0
2005-08-26 14:30:00,70.49,70.5,70.09,70.18,146900.0,52.4708,52.4782,52.173,52.24,146900.0
2005-08-26 15:00:00,70.17,70.21,70.0,70.14,110900.0,52.2326,52.2623,52.106,52.2102,110900.0
2005-08-26 15:30:00,70.14,70.26,70.1,70.1,168600.0,52.2102,52.2996,52.1805,52.1805,168600.0
2005-08-29 09:30:00,69.45,70.05,69.12,69.93,292000.0,51.6966,52.1432,51.451,52.0539,292000.0
2005-08-29 10:00:00,69.92,70.79,69.87,70.28,340300.0,52.0465,52.6941,52.0092,52.3144,340300.0
2005-08-29 10:30:00,70.31,70.31,69.67,69.77,153300.0,52.3368,52.3368,51.8604,51.9348,153300.0
2005-08-29 11:00:00,69.78,70.11,69.76,69.85,89400.0,51.9423,52.1879,51.9274,51.9944,89400.0
2005-08-29 11:30:00,69.86,70.31,69.67,69.95,219800.0,52.0018,52.3368,51.8604,52.0688,219800.0
2005-08-29 12:00:00,69.95,69.97,69.72,69.95,78500.0,52.0688,52.0837,51.8976,52.0688,78500.0
2005-08-29 12:30:00,69.95,69.98,69.73,69.96,57000.0,52.0688,52.0911,51.905,52.0762,57000.0
2005-08-29 13:00:00,69.97,70.24,69.97,70.13,147600.0,52.0837,52.2847,52.0837,52.2028,147600.0
2005-08-29 13:30:00,70.13,70.35,70.12,70.2,99500.0,52.2028,52.3665,52.1953,52.2549,99500.0
2005-08-29 14:00:00,70.2,70.25,69.82,69.95,172700.0,52.2549,52.2921,51.972,52.0688,172700.0
2005-08-29 14:30:00,69.93,70.05,69.82,69.94,62500.0,52.0539,52.1432,51.972,52.0614,62500.0
2005-08-29 15:00:00,69.9,70.18,69.86,69.9,171000.0,52.0316,52.24,52.0018,52.0316,171000.0
2005-08-29 15:30:00,69.9,70.07,69.84,69.87,176800.0,52.0316,52.1581,51.9869,52.0092,176800.0
2005-08-30 09:30:00,69.5,70.4,69.5,70.23,353200.0,51.7338,52.4038,51.7338,52.2772,353200.0
2005-08-30 10:00:00,70.24,71.22,70.23,70.8,306300.0,52.2847,53.0141,52.2772,52.7015,306300.0
2005-08-30 10:30:00,70.8,70.8,70.1,70.64,201100.0,52.7015,52.7015,52.1805,52.5824,201100.0
2005-08-30 11:00:00,70.61,70.76,70.2,70.44,195200.0,52.5601,52.6717,52.2549,52.4335,195200.0
2005-08-30 11:30:00,70.44,70.51,70.26,70.44,91200.0,52.4335,52.4856,52.2996,52.4335,91200.0
2005-08-30 12:00:00,70.41,70.71,70.34,70.5,123400.0,52.4112,52.6345,52.3591,52.4782,123400.0
2005-08-30 12:30:00,70.49,70.67,70.41,70.51,51600.0,52.4708,52.6047,52.4112,52.4856,51600.0
2005-08-30 13:00:00,70.53,70.61,70.48,70.51,50400.0,52.5005,52.5601,52.4633,52.4856,50400.0
2005-08-30 13:30:00,70.5,70.59,70.5,70.58,45900.0,52.4782,52.5452,52.4782,52.5378,45900.0
2005-08-30 14:00:00,70.57,70.57,70.15,70.31,132200.0,52.5303,52.5303,52.2177,52.3368,132200.0
2005-08-30 14:30:00,70.31,70.39,70.03,70.05,82300.0,52.3368,52.3963,52.1283,52.1432,82300.0
2005-08-30 15:00:00,70.03,70.35,70.0,70.23,93600.0,52.1283,52.3665,52.106,52.2772,93600.0
2005-08-30 15:30:00,70.26,70.65,70.26,70.54,188800.0,52.2996,52.5899,52.2996,52.508,188800.0
2005-08-31 09:30:00,71.05,71.9,70.56,71.78,342900.0,52.8876,53.5203,52.5229,53.431,342900.0
2005-08-31 10:00:00,71.78,72.8,71.65,72.72,441200.0,53.431,54.1903,53.3342,54.1307,441200.0
2005-08-31 10:30:00,72.74,73.4,72.72,72.99,369700.0,54.1456,54.6369,54.1307,54.3317,369700.0
2005-08-31 11:00:00,73.01,73.2,72.86,72.96,271800.0,54.3466,54.488,54.2349,54.3094,271800.0
2005-08-31 11:30:00,72.98,73.38,72.95,73.38,155100.0,54.3242,54.622,54.3019,54.622,155100.0
2005-08-31 12:00:00,73.3,73.39,72.72,72.75,238300.0,54.5624,54.6294,54.1307,54.153,238300.0
2005-08-31 12:30:00,72.75,73.07,72.65,72.95,137600.0,54.153,54.3912,54.0786,54.3019,137600.0
2005-08-31 13:00:00,72.98,73.25,72.93,73.25,151800.0,54.3242,54.5252,54.287,54.5252,151800.0
2005-08-31 13:30:00,73.25,73.31,73.0,73.01,102900.0,54.5252,54.5699,54.3391,54.3466,102900.0
2005-08-31 14:00:00,73.01,73.41,72.96,73.34,167300.0,54.3466,54.6443,54.3094,54.5922,167300.0
2005-08-31 14:30:00,73.34,74.5,73.32,74.3,370600.0,54.5922,55.4557,54.5773,55.3068,370600.0
2005-08-31 15:00:00,74.32,74.4,74.0,74.4,358800.0,55.3217,55.3813,55.0835,55.3813,358800.0
2005-08-31 15:30:00,74.38,74.6,74.19,74.2,478600.0,55.3664,55.5301,55.2249,55.2324,478600.0
2005-09-01 09:30:00,74.01,74.46,73.05,73.15,300200.0,55.0909,55.4259,54.3763,54.4508,300200.0
2005-09-01 10:00:00,73.15,73.39,72.41,72.58,283400.0,54.4508,54.6294,53.9,54.0265,283400.0
2005-09-01 10:30:00,72.58,73.14,72.51,72.79,220400.0,54.0265,54.4433,53.9744,54.1828,220400.0
2005-09-01 11:00:00,72.8,74.1,72.8,73.75,307100.0,54.1903,55.1579,54.1903,54.8974,307100.0
2005-09-01 11:30:00,73.76,74.94,73.72,74.7,408500.0,54.9049,55.7832,54.8751,55.6046,408500.0
2005-09-01 12:00:00,74.67,74.73,74.22,74.46,215200.0,55.5822,55.6269,55.2473,55.4259,215200.0
2005-09-01 12:30:00,74.45,74.48,74.16,74.38,130200.0,55.4185,55.4408,55.2026,55.3664,130200.0
2005-09-01 13:00:00,74.32,74.39,74.01,74.04,176200.0,55.3217,55.3738,55.0909,55.1133,176200.0
2005-09-01 13:30:00,74.03,74.17,73.83,73.97,221800.0,55.1058,55.21,54.957,55.0612,221800.0
2005-09-01 14:00:00,73.97,74.1,73.63,74.05,173200.0,55.0612,55.1579,54.8081,55.1207,173200.0
2005-09-01 14:30:00,74.09,74.28,73.84,73.88,176100.0,55.1505,55.2919,54.9644,54.9942,176100.0
2005-09-01 15:00:00,73.88,74.12,73.84,73.95,139500.0,54.9942,55.1728,54.9644,55.0463,139500.0
2005-09-01 15:30:00,73.95,74.0,73.75,73.85,253000.0,55.0463,55.0835,54.8974,54.9718,253000.0
2005-09-02 09:30:00,73.85,74.49,72.92,73.33,272200.0,54.9718,55.4482,54.2796,54.5848,272200.0
2005-09-02 10:00:00,73.32,73.51,72.6,72.62,233700.0,54.5773,54.7188,54.0414,54.0563,233700.0
2005-09-02 10:30:00,72.75,73.05,72.64,72.9,156800.0,54.153,54.3763,54.0712,54.2647,156800.0
2005-09-02 11:00:00,72.89,73.16,72.56,72.66,83000.0,54.2572,54.4582,54.0116,54.086,83000.0
2005-09-02 11:30:00,72.7,72.72,72.41,72.49,79200.0,54.1158,54.1307,53.9,53.9595,79200.0
2005-09-02 12:00:00,72.49,72.86,72.0,72.73,68000.0,53.9595,54.2349,53.5948,54.1381,68000.0
2005-09-02 12:30:00,72.74,72.9,72.7,72.79,55800.0,54.1456,54.2647,54.1158,54.1828,55800.0
2005-09-02 13:00:00,72.8,73.15,72.77,72.84,78200.0,54.1903,54.4508,54.1679,54.22,78200.0
2005-09-02 13:30:00,72.85,72.85,72.75,72.8,27700.0,54.2275,54.2275,54.153,54.1903,27700.0
2005-09-02 14:00:00,72.81,72.92,72.67,72.67,52400.0,54.1977,54.2796,54.0935,54.0935,52400.0
2005-09-02 14:30:00,72.71,72.75,72.5,72.54,93200.0,54.1233,54.153,53.9669,53.9967,93200.0
2005-09-02 15:00:00,72.54,72.79,72.53,72.74,78100.0,53.9967,54.1828,53.9893,54.1456,78100.0
2005-09-02 15:30:00,72.71,72.77,72.54,72.69,160300.0,54.1233,54.1679,53.9967,54.1084,160300.0
2005-09-06 09:30:00,72.95,73.75,72.95,73.39,262200.0,54.3019,54.8974,54.3019,54.6294,262200.0
2005-09-06 10:00:00,73.45,74.39,73.42,73.98,245900.0,54.6741,55.3738,54.6518,55.0686,245900.0
2005-09-06 10:30:00,74.02,74.1,73.34,73.43,137500.0,55.0984,55.1579,54.5922,54.6592,137500.0
2005-09-06 11:00:00,73.46,73.86,73.38,73.82,70200.0,54.6815,54.9793,54.622,54.9495,70200.0
2005-09-06 11:30:00,73.81,73.84,73.52,73.55,44600.0,54.9421,54.9644,54.7262,54.7485,44600.0
2005-09-06 12:00:00,73.55,73.62,73.11,73.16,79600.0,54.7485,54.8006,54.421,54.4582,79600.0
2005-09-06 12:30:00,73.16,73.17,72.92,73.12,70500.0,54.4582,54.4657,54.2796,54.4285,70500.0
2005-09-06 13:00:00,73.11,73.29,72.94,73.05,54400.0,54.421,54.555,54.2945,54.3763,54400.0
2005-09-06 13:30:00,73.07,73.2,72.96,73.17,50500.0,54.3912,54.488,54.3094,54.4657,50500.0
2005-09-06 14:00:00,73.18,73.49,73.13,73.48,128300.0,54.4731,54.7039,54.4359,54.6964,128300.0
2005-09-06 14:30:00,73.46,73.91,73.45,73.91,157700.0,54.6815,55.0165,54.6741,55.0165,157700.0
2005-09-06 15:00:00,73.92,74.58,73.85,74.13,272500.0,55.024,55.5152,54.9718,55.1803,272500.0
2005-09-06 15:30:00,74.12,74.45,74.07,74.44,213100.0,55.1728,55.4185,55.1356,55.411,213100.0
2005-09-07 09:30:00,74.25,74.98,74.14,74.88,303700.0,55.2696,55.813,55.1877,55.7385,303700.0
2005-09-07 10:00:00,74.85,75.47,74.55,75.32,247300.0,55.7162,56.1777,55.4929,56.0661,247300.0
2005-09-07 10:30:00,75.32,75.47,75.18,75.41,182500.0,56.0661,56.1777,55.9619,56.1331,182500.0
2005-09-07 11:00:00,75.42,75.49,75.3,75.3,148800.0,56.1405,56.1926,56.0512,56.0512,148800.0
2005-09-07 11:30:00,75.31,75.42,75.03,75.24,88100.0,56.0586,56.1405,55.8502,56.0065,88100.0
2005-09-07 12:00:00,75.24,75.28,75.03,75.2,102900.0,56.0065,56.0363,55.8502,55.9767,102900.0
2005-09-07 12:30:00,75.21,75.26,75.02,75.07,54500.0,55.9842,56.0214,55.8428,55.88,54500.0
2005-09-07 13:00:00,75.1,75.27,75.02,75.04,86400.0,55.9023,56.0289,55.8428,55.8576,86400.0
2005-09-07 13:30:00,75.06,75.28,75.01,75.23,126900.0,55.8725,56.0363,55.8353,55.9991,126900.0
2005-09-07 14:00:00,75.23,75.39,75.12,75.24,129200.0,55.9991,56.1182,55.9172,56.0065,129200.0
2005-09-07 14:30:00,75.24,75.4,75.15,75.39,149100.0,56.0065,56.1256,55.9395,56.1182,149100.0
2005-09-07 15:00:00,75.39,75.7,75.32,75.65,270800.0,56.1182,56.3489,56.0661,56.3117,270800.0
2005-09-07 15:30:00,75.65,75.92,75.63,75.84,392900.0,56.3117,56.5127,56.2968,56.4531,392900.0
2005-09-08 09:30:00,72.51,73.69,72.5,73.15,666800.0,53.9744,54.8527,53.9669,54.4508,666800.0
2005-09-08 10:00:00,73.17,73.52,72.97,73.17,377800.0,54.4657,54.7262,54.3168,54.4657,377800.0
2005-09-08 10:30:00,73.18,73.6,73.06,73.37,269100.0,54.4731,54.7858,54.3838,54.6145,269100.0
2005-09-08 11:00:00,73.37,73.72,73.22,73.29,170600.0,54.6145,54.8751,54.5029,54.555,170600.0
2005-09-08 11:30:00,73.29,73.55,73.24,73.46,99400.0,54.555,54.7485,54.5178,54.6815,99400.0
2005-09-08 12:00:00,73.46,73.84,73.44,73.81,104500.0,54.6815,54.9644,54.6667,54.9421,104500.0
2005-09-08 12:30:00,73.85,74.15,73.74,74.15,143200.0,54.9718,55.1952,54.89,55.1952,143200.0
2005-09-08 13:00:00,74.16,74.46,74.16,74.39,272300.0,55.2026,55.4259,55.2026,55.3738,272300.0
2005-09-08 13:30:00,74.38,74.38,74.19,74.28,234000.0,55.3664,55.3664,55.2249,55.2919,234000.0
2005-09-08 14:00:00,74.28,74.38,74.11,74.23,143200.0,55.2919,55.3664,55.1654,55.2547,143200.0
2005-09-08 14:30:00,74.18,74.21,74.08,74.19,84000.0,55.2175,55.2398,55.1431,55.2249,84000.0
2005-09-08 15:00:00,74.16,74.27,74.09,74.11,155000.0,55.2026,55.2845,55.1505,55.1654,155000.0
2005-09-08 15:30:00,74.11,74.72,74.09,74.63,379800.0,55.1654,55.6194,55.1505,55.5525,379800.0
2005-09-09 09:30:00,75.1,75.81,75.05,75.63,345800.0,55.9023,56.4308,55.8651,56.2968,345800.0
2005-09-09 10:00:00,75.6,75.86,75.48,75.51,274500.0,56.2745,56.468,56.1852,56.2075,274500.0
2005-09-09 10:30:00,75.56,75.59,75.05,75.06,239600.0,56.2447,56.2671,55.8651,55.8725,239600.0
2005-09-09 11:00:00,75.06,75.5,74.92,75.45,191800.0,55.8725,56.2001,55.7683,56.1628,191800.0
2005-09-09 11:30:00,75.42,75.6,75.29,75.57,151400.0,56.1405,56.2745,56.0437,56.2522,151400.0
2005-09-09 12:00:00,75.59,75.9,75.59,75.89,121800.0,56.2671,56.4978,56.2671,56.4904,121800.0
2005-09-09 12:30:00,75.9,75.97,75.74,75.96,105100.0,56.4978,56.5499,56.3787,56.5425,105100.0
2005-09-09 13:00:00,75.97,76.3,75.91,76.21,155000.0,56.5499,56.7956,56.5053,56.7286,155000.0
2005-09-09 13:30:00,76.23,76.48,76.02,76.35,110300.0,56.7435,56.9295,56.5871,56.8328,110300.0
2005-09-09 14:00:00,76.35,76.35,76.11,76.19,116500.0,56.8328,56.8328,56.6541,56.7137,116500.0
2005-09-09 14:30:00,76.19,76.19,76.0,76.0,115000.0,56.7137,56.7137,56.5722,56.5722,115000.0
2005-09-09 15:00:00,76.0,76.08,75.84,76.08,137200.0,56.5722,56.6318,56.4531,56.6318,137200.0
2005-09-09 15:30:00,76.07,76.25,76.07,76.19,128900.0,56.6244,56.7583,56.6244,56.7137,128900.0
2005-09-12 09:30:00,76.3,77.29,76.25,77.0,310100.0,56.7956,57.5325,56.7583,57.3166,310100.0
2005-09-12 10:00:00,76.99,77.06,76.09,76.23,290200.0,57.3092,57.3613,56.6392,56.7435,290200.0
2005-09-12 10:30:00,76.23,76.62,76.11,76.13,163900.0,56.7435,57.0338,56.6541,56.669,163900.0
2005-09-12 11:00:00,76.13,76.39,75.83,75.86,154100.0,56.669,56.8626,56.4457,56.468,154100.0
2005-09-12 11:30:00,75.86,76.11,75.79,76.06,243400.0,56.468,56.6541,56.4159,56.6169,243400.0
2005-09-12 12:00:00,76.06,76.37,76.0,76.25,93400.0,56.6169,56.8477,56.5722,56.7583,93400.0
2005-09-12 12:30:00,76.26,76.34,76.14,76.23,163700.0,56.7658,56.8253,56.6765,56.7435,163700.0
2005-09-12 13:00:00,76.23,76.32,76.11,76.14,121300.0,56.7435,56.8104,56.6541,56.6765,121300.0
2005-09-12 13:30:00,76.15,76.38,76.12,76.12,136000.0,56.6839,56.8551,56.6616,56.6616,136000.0
2005-09-12 14:00:00,76.12,76.37,76.1,76.13,116900.0,56.6616,56.8477,56.6467,56.669,116900.0
2005-09-12 14:30:00,76.13,76.28,76.13,76.24,199500.0,56.669,56.7807,56.669,56.7509,199500.0
2005-09-12 15:00:00,76.25,76.27,76.13,76.2,101200.0,56.7583,56.7732,56.669,56.7211,101200.0
2005-09-12 15:30:00,76.21,76.27,75.79,75.9,249900.0,56.7286,56.7732,56.4159,56.4978,249900.0
2005-09-13 09:30:00,75.75,76.2,75.26,75.58,275600.0,56.3862,56.7211,56.0214,56.2596,275600.0
2005-09-13 10:00:00,75.55,75.77,75.15,75.75,166000.0,56.2373,56.401,55.9395,56.3862,166000.0
2005-09-13 10:30:00,75.76,75.88,75.52,75.87,98400.0,56.3936,56.4829,56.2149,56.4755,98400.0
2005-09-13 11:00:00,75.87,76.32,75.84,76.09,207700.0,56.4755,56.8104,56.4531,56.6392,207700.0
2005-09-13 11:30:00,76.1,76.33,75.95,76.17,105300.0,56.6467,56.8179,56.535,56.6988,105300.0
2005-09-13 12:00:00,76.17,76.19,75.99,76.08,105700.0,56.6988,56.7137,56.5648,56.6318,105700.0
2005-09-13 12:30:00,76.09,76.21,76.04,76.18,45000.0,56.6392,56.7286,56.602,56.7062,45000.0
2005-09-13 13:00:00,76.18,76.18,75.83,75.94,31600.0,56.7062,56.7062,56.4457,56.5276,31600.0
2005-09-13 13:30:00,75.94,76.15,75.93,75.98,75200.0,56.5276,56.6839,56.5201,56.5574,75200.0
2005-09-13 14:00:00,75.98,76.04,75.81,75.94,155600.0,56.5574,56.602,56.4308,56.5276,155600.0
2005-09-13 14:30:00,75.99,76.09,75.94,76.04,99700.0,56.5648,56.6392,56.5276,56.602,99700.0
2005-09-13 15:00:00,76.03,76.08,75.94,76.07,141300.0,56.5946,56.6318,56.5276,56.6244,141300.0
2005-09-13 15:30:00,76.07,76.17,75.98,76.03,160000.0,56.6244,56.6988,56.5574,56.5946,160000.0
2005-09-14 09:30:00,75.65,76.08,75.44,75.72,379600.0,56.3117,56.6318,56.1554,56.3638,379600.0
2005-09-14 10:00:00,75.73,75.73,74.95,75.06,350100.0,56.3713,56.3713,55.7907,55.8725,350100.0
2005-09-14 10:30:00,75.12,75.45,75.01,75.43,131400.0,55.9172,56.1628,55.8353,56.148,131400.0
2005-09-14 11:00:00,75.42,76.9,75.28,76.57,342000.0,56.1405,57.2422,56.0363,56.9965,342000.0
2005-09-14 11:30:00,76.57,77.03,76.57,76.71,151100.0,56.9965,57.3389,56.9965,57.1007,151100.0
2005-09-14 12:00:00,76.72,76.87,76.57,76.66,82400.0,57.1082,57.2198,56.9965,57.0635,82400.0
2005-09-14 12:30:00,76.66,76.85,76.66,76.8,92200.0,57.0635,57.205,57.0635,57.1677,92200.0
2005-09-14 13:00:00,76.81,76.87,76.75,76.76,71800.0,57.1752,57.2198,57.1305,57.138,71800.0
2005-09-14 13:30:00,76.76,76.85,76.58,76.67,193300.0,57.138,57.205,57.004,57.071,193300.0
2005-09-14 14:00:00,76.69,76.84,76.58,76.68,142100.0,57.0859,57.1975,57.004,57.0784,142100.0
2005-09-14 14:30:00,76.68,76.68,76.14,76.18,112700.0,57.0784,57.0784,56.6765,56.7062,112700.0
2005-09-14 15:00:00,76.21,76.22,75.95,76.14,133200.0,56.7286,56.736,56.535,56.6765,133200.0
2005-09-14 15:30:00,76.1,76.6,76.1,76.47,164500.0,56.6467,57.0189,56.6467,56.9221,164500.0
2005-09-15 09:30:00,76.8,77.92,76.75,77.4,307700.0,57.1677,58.0014,57.1305,57.6144,307700.0
2005-09-15 10:00:00,77.2,77.4,76.78,76.87,154000.0,57.4655,57.6144,57.1529,57.2198,154000.0
2005-09-15 10:30:00,76.85,77.24,76.65,77.07,130600.0,57.205,57.4953,57.0561,57.3687,130600.0
2005-09-15 11:00:00,77.08,77.28,76.95,77.23,97300.0,57.3762,57.525,57.2794,57.4878,97300.0
2005-09-15 11:30:00,77.23,77.23,76.99,76.99,162300.0,57.4878,57.4878,57.3092,57.3092,162300.0
2005-09-15 12:00:00,77.03,77.14,76.63,76.8,259300.0,57.3389,57.4208,57.0412,57.1677,259300.0
2005-09-15 12:30:00,76.81,76.98,76.75,76.78,116600.0,57.1752,57.3017,57.1305,57.1529,116600.0
2005-09-15 13:00:00,76.78,77.08,76.7,77.0,183300.0,57.1529,57.3762,57.0933,57.3166,183300.0
2005-09-15 13:30:00,77.0,77.26,76.99,77.09,172000.0,57.3166,57.5102,57.3092,57.3836,172000.0
2005-09-15 14:00:00,77.11,77.11,76.76,76.92,95400.0,57.3985,57.3985,57.138,57.2571,95400.0
2005-09-15 14:30:00,76.93,77.09,76.86,77.07,71400.0,57.2645,57.3836,57.2124,57.3687,71400.0
2005-09-15 15:00:00,77.04,77.17,76.92,76.93,105100.0,57.3464,57.4432,57.2571,57.2645,105100.0
2005-09-15 15:30:00,76.93,77.01,76.79,77.0,154400.0,57.2645,57.3241,57.1603,57.3166,154400.0
2005-09-16 09:30:00,77.4,77.44,76.35,76.35,374200.0,57.6144,57.6441,56.8328,56.8328,374200.0
2005-09-16 10:00:00,76.35,76.44,75.68,75.7,343800.0,56.8328,56.8998,56.334,56.3489,343800.0
2005-09-16 10:30:00,75.68,75.84,75.01,75.41,309700.0,56.334,56.4531,55.8353,56.1331,309700.0
2005-09-16 11:00:00,75.45,75.52,75.2,75.32,139200.0,56.1628,56.2149,55.9767,56.0661,139200.0
2005-09-16 11:30:00,75.32,75.44,74.81,74.81,292500.0,56.0661,56.1554,55.6864,55.6864,292500.0
2005-09-16 12:00:00,74.83,75.15,74.32,75.03,510800.0,55.7013,55.9395,55.3217,55.8502,510800.0
2005-09-16 12:30:00,75.05,75.15,74.68,74.8,299300.0,55.8651,55.9395,55.5897,55.679,299300.0
2005-09-16 13:00:00,74.82,75.04,74.68,74.86,222200.0,55.6939,55.8576,55.5897,55.7237,222200.0
2005-09-16 13:30:00,74.83,74.93,74.71,74.76,210700.0,55.7013,55.7758,55.612,55.6492,210700.0
2005-09-16 14:00:00,74.77,75.0,74.64,74.88,126600.0,55.6567,55.8279,55.5599,55.7385,126600.0
2005-09-16 14:30:00,74.89,75.02,74.78,74.97,202000.0,55.746,55.8428,55.6641,55.8055,202000.0
2005-09-16 15:00:00,74.98,75.1,74.96,75.04,286800.0,55.813,55.9023,55.7981,55.8576,286800.0
2005-09-16 15:30:00,75.04,75.23,74.94,75.0,408800.0,55.8576,55.9991,55.7832,55.8279,408800.0
2005-09-19 09:30:00,75.35,75.61,74.99,75.39,402900.0,56.0884,56.2819,55.8204,56.1182,402900.0
2005-09-19 10:00:00,75.38,75.5,74.67,74.7,365300.0,56.1107,56.2001,55.5822,55.6046,365300.0
2005-09-19 10:30:00,74.7,74.87,74.1,74.4,243500.0,55.6046,55.7311,55.1579,55.3813,243500.0
2005-09-19 11:00:00,74.37,74.54,73.7,73.76,226000.0,55.3589,55.4855,54.8602,54.9049,226000.0
2005-09-19 11:30:00,73.72,73.76,73.23,73.54,187300.0,54.8751,54.9049,54.5103,54.7411,187300.0
2005-09-19 12:00:00,73.52,73.92,73.52,73.75,170500.0,54.7262,55.024,54.7262,54.8974,170500.0
2005-09-19 12:30:00,73.77,74.2,73.72,74.19,150600.0,54.9123,55.2324,54.8751,55.2249,150600.0
2005-09-19 13:00:00,74.19,74.19,73.84,73.86,95800.0,55.2249,55.2249,54.9644,54.9793,95800.0
2005-09-19 13:30:00,73.88,74.08,73.84,74.05,67900.0,54.9942,55.1431,54.9644,55.1207,67900.0
2005-09-19 14:00:00,74.05,74.08,73.74,73.75,133900.0,55.1207,55.1431,54.89,54.8974,133900.0
2005-09-19 14:30:00,73.79,73.99,73.73,73.88,136100.0,54.9272,55.0761,54.8825,54.9942,136100.0
2005-09-19 15:00:00,73.88,73.97,73.81,73.96,117400.0,54.9942,55.0612,54.9421,55.0537,117400.0
2005-09-19 15:30:00,73.97,73.97,73.63,73.63,401500.0,55.0612,55.0612,54.8081,54.8081,401500.0
2005-09-20 09:30:00,73.5,73.8,72.93,73.15,364700.0,54.7113,54.9346,54.287,54.4508,364700.0
2005-09-20 10:00:00,73.15,73.25,72.52,72.98,247000.0,54.4508,54.5252,53.9818,54.3242,247000.0
2005-09-20 10:30:00,72.99,73.02,72.65,72.84,230500.0,54.3317,54.354,54.0786,54.22,230500.0
2005-09-20 11:00:00,72.79,73.22,72.64,73.1,188300.0,54.1828,54.5029,54.0712,54.4136,188300.0
2005-09-20 11:30:00,73.11,73.36,72.93,73.0,147300.0,54.421,54.6071,54.287,54.3391,147300.0
2005-09-20 12:00:00,72.95,73.04,72.72,72.82,125600.0,54.3019,54.3689,54.1307,54.2051,125600.0
2005-09-20 12:30:00,72.8,72.85,71.96,72.14,180800.0,54.1903,54.2275,53.565,53.699,180800.0
2005-09-20 13:00:00,72.15,72.2,71.98,71.99,140900.0,53.7064,53.7436,53.5799,53.5873,140900.0
2005-09-20 13:30:00,71.99,72.2,71.99,72.16,110200.0,53.5873,53.7436,53.5873,53.7139,110200.0
2005-09-20 14:00:00,72.16,72.24,71.45,71.93,397500.0,53.7139,53.7734,53.1854,53.5427,397500.0
2005-09-20 14:30:00,71.9,72.32,71.2,71.31,479600.0,53.5203,53.833,52.9993,53.0811,479600.0
2005-09-20 15:00:00,71.33,71.58,70.61,70.82,329700.0,53.096,53.2821,52.5601,52.7164,329700.0
2005-09-20 15:30:00,70.8,71.06,70.46,70.83,543700.0,52.7015,52.895,52.4484,52.7238,543700.0
2005-09-21 09:30:00,72.0,72.75,71.54,71.66,604300.0,53.5948,54.153,53.2523,53.3417,604300.0
2005-09-21 10:00:00,71.65,72.11,71.64,72.01,426500.0,53.3342,53.6766,53.3268,53.6022,426500.0
2005-09-21 10:30:00,72.01,72.3,71.88,71.9,225000.0,53.6022,53.8181,53.5054,53.5203,225000.0
2005-09-21 11:00:00,71.9,72.35,71.8,72.19,161900.0,53.5203,53.8553,53.4459,53.7362,161900.0
2005-09-21 11:30:00,72.16,72.29,71.13,71.16,240700.0,53.7139,53.8106,52.9472,52.9695,240700.0
2005-09-21 12:00:00,71.16,71.58,71.08,71.3,173100.0,52.9695,53.2821,52.9099,53.0737,173100.0
2005-09-21 12:30:00,71.3,71.76,71.26,71.69,190400.0,53.0737,53.4161,53.0439,53.364,190400.0
2005-09-21 13:00:00,71.69,71.97,71.66,71.97,254400.0,53.364,53.5724,53.3417,53.5724,254400.0
2005-09-21 13:30:00,71.99,72.03,71.64,71.69,165000.0,53.5873,53.6171,53.3268,53.364,165000.0
2005-09-21 14:00:00,71.67,71.74,71.26,71.46,206100.0,53.3491,53.4012,53.0439,53.1928,206100.0
2005-09-21 14:30:00,71.46,71.55,71.35,71.45,153200.0,53.1928,53.2598,53.1109,53.1854,153200.0
2005-09-21 15:00:00,71.46,71.5,70.96,70.97,283900.0,53.1928,53.2226,52.8206,52.8281,283900.0
2005-09-21 15:30:00,70.97,70.98,70.66,70.83,368800.0,52.8281,52.8355,52.5973,52.7238,368800.0
2005-09-22 09:30:00,70.5,72.16,70.45,72.1,827300.0,52.4782,53.7139,52.441,53.6692,827300.0
2005-09-22 10:00:00,72.1,73.5,72.0,73.48,678200.0,53.6692,54.7113,53.5948,54.6964,678200.0
2005-09-22 10:30:00,73.48,74.0,72.7,72.77,570100.0,54.6964,55.0835,54.1158,54.1679,570100.0
2005-09-22 11:00:00,72.76,73.15,72.7,72.89,344700.0,54.1605,54.4508,54.1158,54.2572,344700.0
2005-09-22 11:30:00,72.87,72.93,72.52,72.83,311000.0,54.2424,54.287,53.9818,54.2126,311000.0
2005-09-22 12:00:00,72.83,72.86,71.56,72.27,668500.0,54.2126,54.2349,53.2672,53.7957,668500.0
2005-09-22 12:30:00,72.27,72.89,72.07,72.69,362000.0,53.7957,54.2572,53.6469,54.1084,362000.0
2005-09-22 13:00:00,72.68,73.05,72.32,72.96,198600.0,54.1009,54.3763,53.833,54.3094,198600.0
2005-09-22 13:30:00,72.97,73.5,72.87,73.18,235100.0,54.3168,54.7113,54.2424,54.4731,235100.0
2005-09-22 14:00:00,73.2,73.32,73.03,73.21,189200.0,54.488,54.5773,54.3615,54.4954,189200.0
2005-09-22 14:30:00,73.21,73.35,72.69,73.19,207500.0,54.4954,54.5997,54.1084,54.4806,207500.0
2005-09-22 15:00:00,73.2,73.93,73.19,73.93,293200.0,54.488,55.0314,54.4806,55.0314,293200.0
2005-09-22 15:30:00,73.94,73.95,73.57,73.63,402100.0,55.0388,55.0463,54.7634,54.8081,402100.0
2005-09-23 09:30:00,73.75,73.75,72.83,73.07,385300.0,54.8974,54.8974,54.2126,54.3912,385300.0
2005-09-23 10:00:00,73.12,73.22,72.88,72.99,341400.0,54.4285,54.5029,54.2498,54.3317,341400.0
2005-09-23 10:30:00,72.98,73.85,72.98,73.55,201200.0,54.3242,54.9718,54.3242,54.7485,201200.0
2005-09-23 11:00:00,73.52,73.58,73.11,73.25,143600.0,54.7262,54.7709,54.421,54.5252,143600.0
2005-09-23 11:30:00,73.24,73.45,73.18,73.39,85500.0,54.5178,54.6741,54.4731,54.6294,85500.0
2005-09-23 12:00:00,73.39,73.63,73.37,73.54,80100.0,54.6294,54.8081,54.6145,54.7411,80100.0
2005-09-23 12:30:00,73.54,73.54,73.15,73.35,111800.0,54.7411,54.7411,54.4508,54.5997,111800.0
2005-09-23 13:00:00,73.33,73.71,73.25,73.59,84300.0,54.5848,54.8676,54.5252,54.7783,84300.0
2005-09-23 13:30:00,73.59,73.95,73.52,73.91,83600.0,54.7783,55.0463,54.7262,55.0165,83600.0
2005-09-23 14:00:00,73.9,73.94,73.45,73.8,108600.0,55.0091,55.0388,54.6741,54.9346,108600.0
2005-09-23 14:30:00,73.8,74.15,73.66,74.1,106500.0,54.9346,55.1952,54.8304,55.1579,106500.0
2005-09-23 15:00:00,74.1,74.15,73.82,74.0,118000.0,55.1579,55.1952,54.9495,55.0835,118000.0
2005-09-23 15:30:00,73.98,74.1,73.66,74.0,204100.0,55.0686,55.1579,54.8304,55.0835,204100.0
2005-09-26 09:30:00,74.15,74.8,73.6,74.49,354400.0,55.1952,55.679,54.7858,55.4482,354400.0
2005-09-26 10:00:00,74.53,74.97,74.2,74.72,401300.0,55.478,55.8055,55.2324,55.6194,401300.0
2005-09-26 10:30:00,74.74,74.85,74.4,74.51,185500.0,55.6343,55.7162,55.3813,55.4631,185500.0
2005-09-26 11:00:00,74.51,74.57,74.12,74.18,139400.0,55.4631,55.5078,55.1728,55.2175,139400.0
2005-09-26 11:30:00,74.19,74.36,74.07,74.29,75700.0,55.2249,55.3515,55.1356,55.2994,75700.0
2005-09-26 12:00:00,74.27,74.53,74.22,74.49,74900.0,55.2845,55.478,55.2473,55.4482,74900.0
2005-09-26 12:30:00,74.47,74.6,74.32,74.6,61500.0,55.4334,55.5301,55.3217,55.5301,61500.0
2005-09-26 13:00:00,74.59,74.8,74.4,74.4,72800.0,55.5227,55.679,55.3813,55.3813,72800.0
2005-09-26 13:30:00,74.4,74.4,73.28,73.28,287300.0,55.3813,55.3813,54.5476,54.5476,287300.0
2005-09-26 14:00:00,73.28,73.69,72.8,73.28,287600.0,54.5476,54.8527,54.1903,54.5476,287600.0
2005-09-26 14:30:00,73.25,73.39,72.92,73.18,159900.0,54.5252,54.6294,54.2796,54.4731,159900.0
2005-09-26 15:00:00,73.19,73.28,73.06,73.17,194100.0,54.4806,54.5476,54.3838,54.4657,194100.0
2005-09-26 15:30:00,73.17,73.42,73.13,73.3,227300.0,54.4657,54.6518,54.4359,54.5624,227300.0
2005-09-27 09:30:00,73.74,74.42,73.0,73.26,465600.0,54.89,55.3961,54.3391,54.5327,465600.0
2005-09-27 10:00:00,73.26,73.26,71.67,72.2,557200.0,54.5327,54.5327,53.3491,53.7436,557200.0
2005-09-27 10:30:00,72.14,72.59,72.0,72.15,274500.0,53.699,54.0339,53.5948,53.7064,274500.0
2005-09-27 11:00:00,72.15,72.45,72.01,72.25,166300.0,53.7064,53.9297,53.6022,53.7809,166300.0
2005-09-27 11:30:00,72.25,72.38,72.14,72.31,98300.0,53.7809,53.8776,53.699,53.8255,98300.0
2005-09-27 12:00:00,72.3,72.7,72.27,72.69,118300.0,53.8181,54.1158,53.7957,54.1084,118300.0
2005-09-27 12:30:00,72.69,72.81,72.28,72.28,194700.0,54.1084,54.1977,53.8032,53.8032,194700.0
2005-09-27 13:00:00,72.28,72.38,71.9,72.0,170600.0,53.8032,53.8776,53.5203,53.5948,170600.0
2005-09-27 13:30:00,72.0,72.24,71.61,72.04,213200.0,53.5948,53.7734,53.3045,53.6245,213200.0
2005-09-27 14:00:00,72.04,72.23,71.92,72.0,121200.0,53.6245,53.766,53.5352,53.5948,121200.0
2005-09-27 14:30:00,72.0,72.21,71.85,72.15,188000.0,53.5948,53.7511,53.4831,53.7064,188000.0
2005-09-27 15:00:00,72.16,72.51,72.12,72.51,225900.0,53.7139,53.9744,53.6841,53.9744,225900.0
2005-09-27 15:30:00,72.51,72.51,71.92,72.04,295000.0,53.9744,53.9744,53.5352,53.6245,295000.0
2005-09-28 09:30:00,72.1,72.19,70.65,70.75,357600.0,53.6692,53.7362,52.5899,52.6643,357600.0
2005-09-28 10:00:00,70.75,71.06,69.86,69.89,515300.0,52.6643,52.895,52.0018,52.0241,515300.0
2005-09-28 10:30:00,69.89,69.99,69.5,69.59,537800.0,52.0241,52.0986,51.7338,51.8008,537800.0
2005-09-28 11:00:00,69.59,70.75,69.59,70.15,374000.0,51.8008,52.6643,51.8008,52.2177,374000.0
2005-09-28 11:30:00,70.15,70.89,70.07,70.41,258600.0,52.2177,52.7685,52.1581,52.4112,258600.0
2005-09-28 12:00:00,70.46,70.79,70.4,70.49,148600.0,52.4484,52.6941,52.4038,52.4708,148600.0
2005-09-28 12:30:00,70.48,70.69,70.36,70.49,100800.0,52.4633,52.6196,52.374,52.4708,100800.0
2005-09-28 13:00:00,70.5,70.7,70.47,70.62,104200.0,52.4782,52.6271,52.4559,52.5675,104200.0
2005-09-28 13:30:00,70.62,70.78,70.4,70.64,143400.0,52.5675,52.6866,52.4038,52.5824,143400.0
2005-09-28 14:00:00,70.61,70.91,70.5,70.79,149400.0,52.5601,52.7834,52.4782,52.6941,149400.0
2005-09-28 14:30:00,70.82,70.98,70.69,70.8,139800.0,52.7164,52.8355,52.6196,52.7015,139800.0
2005-09-28 15:00:00,70.81,71.05,70.75,70.8,160500.0,52.709,52.8876,52.6643,52.7015,160500.0
2005-09-28 15:30:00,70.82,71.1,70.76,71.02,275200.0,52.7164,52.9248,52.6717,52.8653,275200.0
2005-09-29 09:30:00,70.85,71.18,70.5,70.6,341700.0,52.7387,52.9844,52.4782,52.5526,341700.0
2005-09-29 10:00:00,70.61,70.93,70.25,70.8,267100.0,52.5601,52.7983,52.2921,52.7015,267100.0
2005-09-29 10:30:00,70.78,71.69,70.69,71.3,409700.0,52.6866,53.364,52.6196,53.0737,409700.0
2005-09-29 11:00:00,71.34,71.78,71.02,71.69,143000.0,53.1035,53.431,52.8653,53.364,143000.0
2005-09-29 11:30:00,71.67,72.17,71.16,71.86,160300.0,53.3491,53.7213,52.9695,53.4905,160300.0
2005-09-29 12:00:00,71.86,72.22,71.8,72.11,96200.0,53.4905,53.7585,53.4459,53.6766,96200.0
2005-09-29 12:30:00,72.09,72.1,71.8,71.92,52700.0,53.6618,53.6692,53.4459,53.5352,52700.0
2005-09-29 13:00:00,71.92,72.2,71.9,72.12,104800.0,53.5352,53.7436,53.5203,53.6841,104800.0
2005-09-29 13:30:00,72.14,72.15,71.93,71.99,88800.0,53.699,53.7064,53.5427,53.5873,88800.0
2005-09-29 14:00:00,71.98,72.15,71.94,71.99,117800.0,53.5799,53.7064,53.5501,53.5873,117800.0
2005-09-29 14:30:00,71.99,72.09,71.8,72.07,113800.0,53.5873,53.6618,53.4459,53.6469,113800.0
2005-09-29 15:00:00,72.07,72.08,71.76,71.81,105800.0,53.6469,53.6543,53.4161,53.4533,105800.0
2005-09-29 15:30:00,71.84,72.2,71.77,72.1,164500.0,53.4757,53.7436,53.4236,53.6692,164500.0
2005-09-30 09:30:00,72.22,73.29,72.22,73.05,283700.0,53.7585,54.555,53.7585,54.3763,283700.0
2005-09-30 10:00:00,73.03,73.54,72.85,73.35,233000.0,54.3615,54.7411,54.2275,54.5997,233000.0
2005-09-30 10:30:00,73.37,73.44,73.2,73.35,162100.0,54.6145,54.6667,54.488,54.5997,162100.0
2005-09-30 11:00:00,73.35,73.66,73.19,73.59,229600.0,54.5997,54.8304,54.4806,54.7783,229600.0
2005-09-30 11:30:00,73.55,73.66,73.32,73.48,107100.0,54.7485,54.8304,54.5773,54.6964,107100.0
2005-09-30 12:00:00,73.46,73.57,73.4,73.44,83700.0,54.6815,54.7634,54.6369,54.6667,83700.0
2005-09-30 12:30:00,73.42,73.51,73.3,73.33,89800.0,54.6518,54.7188,54.5624,54.5848,89800.0
2005-09-30 13:00:00,73.34,73.51,73.27,73.27,78700.0,54.5922,54.7188,54.5401,54.5401,78700.0
2005-09-30 13:30:00,73.27,73.5,73.27,73.36,74800.0,54.5401,54.7113,54.5401,54.6071,74800.0
2005-09-30 14:00:00,73.39,73.44,73.22,73.35,80600.0,54.6294,54.6667,54.5029,54.5997,80600.0
2005-09-30 14:30:00,73.35,73.39,73.2,73.3,62500.0,54.5997,54.6294,54.488,54.5624,62500.0
2005-09-30 15:00:00,73.29,73.33,73.06,73.07,86800.0,54.555,54.5848,54.3838,54.3912,86800.0
2005-09-30 15:30:00,73.07,73.13,72.85,73.13,245900.0,54.3912,54.4359,54.2275,54.4359,245900.0
2005-10-03 09:30:00,73.32,74.25,73.32,73.92,292800.0,54.5773,55.2696,54.5773,55.024,292800.0
2005-10-03 10:00:00,73.92,74.06,72.58,72.74,437900.0,55.024,55.1282,54.0265,54.1456,437900.0
2005-10-03 10:30:00,72.75,72.82,71.85,72.24,246400.0,54.153,54.2051,53.4831,53.7734,246400.0
2005-10-03 11:00:00,72.24,72.8,72.18,72.63,166100.0,53.7734,54.1903,53.7287,54.0637,166100.0
2005-10-03 11:30:00,72.64,72.88,72.62,72.81,84100.0,54.0712,54.2498,54.0563,54.1977,84100.0
2005-10-03 12:00:00,72.8,72.82,72.67,72.74,60100.0,54.1903,54.2051,54.0935,54.1456,60100.0
2005-10-03 12:30:00,72.7,72.88,72.7,72.85,111300.0,54.1158,54.2498,54.1158,54.2275,111300.0
2005-10-03 13:00:00,72.84,73.18,72.84,72.95,110600.0,54.22,54.4731,54.22,54.3019,110600.0
2005-10-03 13:30:00,72.95,73.73,72.95,73.5,75800.0,54.3019,54.8825,54.3019,54.7113,75800.0
2005-10-03 14:00:00,73.49,73.54,73.1,73.25,92400.0,54.7039,54.7411,54.4136,54.5252,92400.0
2005-10-03 14:30:00,73.25,73.32,73.05,73.27,106300.0,54.5252,54.5773,54.3763,54.5401,106300.0
2005-10-03 15:00:00,73.27,73.45,73.15,73.25,139900.0,54.5401,54.6741,54.4508,54.5252,139900.0
2005-10-03 15:30:00,73.24,73.41,73.15,73.41,154600.0,54.5178,54.6443,54.4508,54.6443,154600.0
2005-10-04 09:30:00,73.2,73.2,71.36,71.41,401200.0,54.488,54.488,53.1184,53.1556,401200.0
2005-10-04 10:00:00,71.36,71.85,71.05,71.66,299800.0,53.1184,53.4831,52.8876,53.3417,299800.0
2005-10-04 10:30:00,71.62,71.7,71.15,71.24,154300.0,53.3119,53.3714,52.962,53.029,154300.0
2005-10-04 11:00:00,71.25,71.37,70.69,70.71,173400.0,53.0365,53.1258,52.6196,52.6345,173400.0
2005-10-04 11:30:00,70.73,71.1,70.65,71.01,144800.0,52.6494,52.9248,52.5899,52.8578,144800.0
2005-10-04 12:00:00,71.05,71.19,70.99,71.15,80200.0,52.8876,52.9918,52.8429,52.962,80200.0
2005-10-04 12:30:00,71.15,71.26,71.07,71.17,70100.0,52.962,53.0439,52.9025,52.9769,70100.0
2005-10-04 13:00:00,71.14,71.4,71.07,71.37,86400.0,52.9546,53.1481,52.9025,53.1258,86400.0
2005-10-04 13:30:00,71.34,71.4,71.1,71.13,141100.0,53.1035,53.1481,52.9248,52.9472,141100.0
2005-10-04 14:00:00,71.12,71.17,70.9,71.0,166800.0,52.9397,52.9769,52.7759,52.8504,166800.0
2005-10-04 14:30:00,71.0,71.27,71.0,71.24,198100.0,52.8504,53.0514,52.8504,53.029,198100.0
2005-10-04 15:00:00,71.25,71.38,71.05,71.05,193600.0,53.0365,53.1332,52.8876,52.8876,193600.0
2005-10-04 15:30:00,71.05,71.05,70.4,70.43,353200.0,52.8876,52.8876,52.4038,52.4261,353200.0
2005-10-05 09:30:00,70.0,70.0,68.0,68.23,650100.0,52.106,52.106,50.6173,50.7885,650100.0
2005-10-05 10:00:00,68.23,68.47,66.67,67.2,821400.0,50.7885,50.9671,49.6273,50.0218,821400.0
2005-10-05 10:30:00,67.21,67.71,67.0,67.23,531900.0,50.0292,50.4014,49.8729,50.0441,531900.0
2005-10-05 11:00:00,67.22,67.23,66.65,66.65,393500.0,50.0367,50.0441,49.6124,49.6124,393500.0
2005-10-05 11:30:00,66.6,67.14,66.2,67.13,456600.0,49.5752,49.9771,49.2774,49.9697,456600.0
2005-10-05 12:00:00,67.12,68.0,66.75,67.9,592100.0,49.9622,50.6173,49.6868,50.5428,592100.0
2005-10-05 12:30:00,67.98,68.06,67.5,67.73,268100.0,50.6024,50.6619,50.2451,50.4163,268100.0
2005-10-05 13:00:00,67.76,68.35,67.47,68.3,323300.0,50.4386,50.8778,50.2228,50.8406,323300.0
2005-10-05 13:30:00,68.37,68.38,67.26,67.26,247200.0,50.8927,50.9001,50.0664,50.0664,247200.0
2005-10-05 14:00:00,67.29,67.99,67.17,67.75,280600.0,50.0888,50.6098,49.9994,50.4312,280600.0
2005-10-05 14:30:00,67.74,67.83,67.5,67.55,297700.0,50.4237,50.4907,50.2451,50.2823,297700.0
2005-10-05 15:00:00,67.51,67.56,67.16,67.5,548800.0,50.2525,50.2897,49.992,50.2451,548800.0
2005-10-05 15:30:00,67.52,67.61,67.2,67.34,544900.0,50.26,50.327,50.0218,50.126,544900.0
2005-10-06 09:30:00,67.35,67.44,65.7,66.19,585300.0,50.1334,50.2004,48.9052,49.27,585300.0
2005-10-06 10:00:00,66.21,66.66,65.85,65.91,430400.0,49.2848,49.6198,49.0169,49.0615,430400.0
2005-10-06 10:30:00,65.91,66.43,65.87,66.35,414700.0,49.0615,49.4486,49.0318,49.3891,414700.0
2005-10-06 11:00:00,66.36,67.19,66.2,66.98,355800.0,49.3965,50.0143,49.2774,49.858,355800.0
2005-10-06 11:30:00,67.0,67.15,66.54,66.65,342300.0,49.8729,49.9846,49.5305,49.6124,342300.0
2005-10-06 12:00:00,66.62,66.8,66.42,66.52,168900.0,49.59,49.724,49.4412,49.5156,168900.0
2005-10-06 12:30:00,66.52,66.75,66.49,66.57,160200.0,49.5156,49.6868,49.4933,49.5528,160200.0
2005-10-06 13:00:00,66.57,66.62,66.31,66.41,181700.0,49.5528,49.59,49.3593,49.4337,181700.0
2005-10-06 13:30:00,66.4,66.51,65.94,66.06,231800.0,49.4263,49.5082,49.0839,49.1732,231800.0
2005-10-06 14:00:00,66.06,66.19,65.75,66.1,271500.0,49.1732,49.27,48.9424,49.203,271500.0
2005-10-06 14:30:00,66.14,66.19,65.91,66.02,148700.0,49.2327,49.27,49.0615,49.1434,148700.0
2005-10-06 15:00:00,66.02,66.02,65.16,65.31,379700.0,49.1434,49.1434,48.5033,48.6149,379700.0
2005-10-06 15:30:00,65.32,66.34,65.21,66.22,552700.0,48.6224,49.3816,48.5405,49.2923,552700.0
2005-10-07 09:30:00,66.45,67.29,66.2,66.38,411000.0,49.4635,50.0888,49.2774,49.4114,411000.0
2005-10-07 10:00:00,66.4,66.51,65.5,66.31,331000.0,49.4263,49.5082,48.7563,49.3593,331000.0
2005-10-07 10:30:00,66.31,66.74,65.89,66.5,207300.0,49.3593,49.6794,49.0466,49.5007,207300.0
2005-10-07 11:00:00,66.5,67.08,66.5,66.96,200900.0,49.5007,49.9325,49.5007,49.8431,200900.0
2005-10-07 11:30:00,66.98,67.17,66.6,67.13,99200.0,49.858,49.9994,49.5752,49.9697,99200.0
2005-10-07 12:00:00,67.14,67.25,66.85,66.93,95600.0,49.9771,50.059,49.7612,49.8208,95600.0
2005-10-07 12:30:00,66.95,66.97,66.67,66.73,72300.0,49.8357,49.8506,49.6273,49.6719,72300.0
2005-10-07 13:00:00,66.74,66.76,66.57,66.7,58700.0,49.6794,49.6943,49.5528,49.6496,58700.0
2005-10-07 13:30:00,66.7,66.75,66.46,66.55,79100.0,49.6496,49.6868,49.4709,49.5379,79100.0
2005-10-07 14:00:00,66.57,66.66,66.34,66.39,99700.0,49.5528,49.6198,49.3816,49.4188,99700.0
2005-10-07 14:30:00,66.39,66.93,66.39,66.75,113900.0,49.4188,49.8208,49.4188,49.6868,113900.0
2005-10-07 15:00:00,66.72,66.79,66.57,66.73,90300.0,49.6645,49.7166,49.5528,49.6719,90300.0
2005-10-07 15:30:00,66.72,67.13,66.7,66.91,170100.0,49.6645,49.9697,49.6496,49.8059,170100.0
2005-10-10 09:30:00,66.94,66.98,65.84,65.95,249200.0,49.8282,49.858,49.0094,49.0913,249200.0
2005-10-10 10:00:00,65.95,65.95,64.3,64.9,491300.0,49.0913,49.0913,47.8631,48.3097,491300.0
2005-10-10 10:30:00,64.9,65.22,64.5,65.22,348100.0,48.3097,48.5479,48.012,48.5479,348100.0
2005-10-10 11:00:00,65.25,65.48,64.98,65.09,113400.0,48.5703,48.7415,48.3693,48.4512,113400.0
2005-10-10 11:30:00,65.09,65.15,64.53,64.84,166900.0,48.4512,48.4958,48.0343,48.2651,166900.0
2005-10-10 12:00:00,64.84,64.89,64.6,64.71,100400.0,48.2651,48.3023,48.0864,48.1683,100400.0
2005-10-10 12:30:00,64.74,65.3,64.7,65.24,118400.0,48.1906,48.6075,48.1608,48.5628,118400.0
2005-10-10 13:00:00,65.23,65.23,64.81,64.97,71200.0,48.5554,48.5554,48.2427,48.3618,71200.0
2005-10-10 13:30:00,64.96,65.03,64.75,64.96,90600.0,48.3544,48.4065,48.1981,48.3544,90600.0
2005-10-10 14:00:00,64.97,65.11,64.75,64.87,133600.0,48.3618,48.466,48.1981,48.2874,133600.0
2005-10-10 14:30:00,64.88,64.93,64.3,64.66,191800.0,48.2948,48.3321,47.8631,48.1311,191800.0
2005-10-10 15:00:00,64.67,64.69,64.1,64.5,223300.0,48.1385,48.1534,47.7142,48.012,223300.0
2005-10-10 15:30:00,64.5,64.75,64.41,64.55,298200.0,48.012,48.1981,47.945,48.0492,298200.0
2005-10-11 09:30:00,65.45,66.7,65.45,66.65,463000.0,48.7191,49.6496,48.7191,49.6124,463000.0
2005-10-11 10:00:00,66.64,66.71,65.31,65.38,435100.0,49.6049,49.657,48.6149,48.667,435100.0
2005-10-11 10:30:00,65.38,65.67,64.75,64.75,398600.0,48.667,48.8829,48.1981,48.1981,398600.0
2005-10-11 11:00:00,64.8,65.17,64.45,64.48,318300.0,48.2353,48.5107,47.9748,47.9971,318300.0
2005-10-11 11:30:00,64.48,64.58,64.0,64.43,300100.0,47.9971,48.0715,47.6398,47.9599,300100.0
2005-10-11 12:00:00,64.48,64.51,64.11,64.4,155000.0,47.9971,48.0194,47.7217,47.9375,155000.0
2005-10-11 12:30:00,64.39,64.47,64.2,64.23,155600.0,47.9301,47.9896,47.7887,47.811,155600.0
2005-10-11 13:00:00,64.22,64.51,64.12,64.44,126800.0,47.8035,48.0194,47.7291,47.9673,126800.0
2005-10-11 13:30:00,64.42,64.51,64.15,64.23,177000.0,47.9524,48.0194,47.7514,47.811,177000.0
2005-10-11 14:00:00,64.25,65.08,63.75,64.82,490100.0,47.8259,48.4437,47.4537,48.2502,490100.0
2005-10-11 14:30:00,64.78,65.24,64.47,64.81,272700.0,48.2204,48.5628,47.9896,48.2427,272700.0
2005-10-11 15:00:00,64.8,64.91,64.42,64.53,168600.0,48.2353,48.3172,47.9524,48.0343,168600.0
2005-10-11 15:30:00,64.52,64.57,64.24,64.48,250500.0,48.0269,48.0641,47.8184,47.9971,250500.0
2005-10-12 09:30:00,64.25,64.48,63.41,64.39,453000.0,47.8259,47.9971,47.2006,47.9301,453000.0
2005-10-12 10:00:00,64.39,64.44,63.81,63.84,384900.0,47.9301,47.9673,47.4984,47.5207,384900.0
2005-10-12 10:30:00,63.82,63.86,63.41,63.54,313100.0,47.5058,47.5356,47.2006,47.2974,313100.0
2005-10-12 11:00:00,63.55,64.01,63.14,64.0,296600.0,47.3048,47.6472,46.9996,47.6398,296600.0
2005-10-12 11:30:00,64.0,64.1,63.76,63.9,176800.0,47.6398,47.7142,47.4611,47.5653,176800.0
2005-10-12 12:00:00,63.9,64.06,63.8,64.04,147900.0,47.5653,47.6844,47.4909,47.6696,147900.0
2005-10-12 12:30:00,64.05,64.06,63.84,63.88,128800.0,47.677,47.6844,47.5207,47.5505,128800.0
2005-10-12 13:00:00,63.88,65.42,63.8,64.81,513200.0,47.5505,48.6968,47.4909,48.2427,513200.0
2005-10-12 13:30:00,64.84,64.92,63.8,63.84,478100.0,48.2651,48.3246,47.4909,47.5207,478100.0
2005-10-12 14:00:00,63.81,64.25,63.44,63.72,432500.0,47.4984,47.8259,47.2229,47.4314,432500.0
2005-10-12 14:30:00,63.72,68.55,63.25,63.32,211100.0,47.4314,51.0267,47.0815,47.1336,211100.0
2005-10-12 15:00:00,63.36,63.84,63.25,63.64,255700.0,47.1634,47.5207,47.0815,47.3718,255700.0
2005-10-12 15:30:00,63.64,64.17,63.59,64.1,421400.0,47.3718,47.7663,47.3346,47.7142,421400.0
2005-10-13 09:30:00,63.81,64.2,62.92,63.03,357100.0,47.4984,47.7887,46.8359,46.9177,357100.0
2005-10-13 10:00:00,63.03,63.25,62.55,63.17,233000.0,46.9177,47.0815,46.5604,47.022,233000.0
2005-10-13 10:30:00,63.24,63.4,62.72,63.14,176400.0,47.0741,47.1932,46.687,46.9996,176400.0
2005-10-13 11:00:00,63.16,63.28,62.8,62.89,224100.0,47.0145,47.1038,46.7465,46.8135,224100.0
2005-10-13 11:30:00,62.89,62.89,62.29,62.3,199200.0,46.8135,46.8135,46.3669,46.3744,199200.0
2005-10-13 12:00:00,62.29,62.3,61.72,61.99,213100.0,46.3669,46.3744,45.9426,46.1436,213100.0
2005-10-13 12:30:00,61.99,62.32,61.91,62.25,214800.0,46.1436,46.3892,46.084,46.3371,214800.0
2005-10-13 13:00:00,62.26,62.35,62.01,62.34,118900.0,46.3446,46.4116,46.1585,46.4041,118900.0
2005-10-13 13:30:00,62.35,62.65,62.26,62.55,186300.0,46.4116,46.6349,46.3446,46.5604,186300.0
2005-10-13 14:00:00,62.55,63.07,62.4,63.07,235500.0,46.5604,46.9475,46.4488,46.9475,235500.0
2005-10-13 14:30:00,63.07,63.41,62.93,63.33,295100.0,46.9475,47.2006,46.8433,47.1411,295100.0
2005-10-13 15:00:00,63.29,63.49,63.03,63.16,279800.0,47.1113,47.2602,46.9177,47.0145,279800.0
2005-10-13 15:30:00,63.17,63.99,63.12,63.69,507500.0,47.022,47.6323,46.9847,47.409,507500.0
2005-10-14 09:30:00,66.4,66.4,64.47,64.47,843600.0,49.4263,49.4263,47.9896,47.9896,843600.0
2005-10-14 10:00:00,64.48,64.85,63.6,63.85,463200.0,47.9971,48.2725,47.342,47.5281,463200.0
2005-10-14 10:30:00,63.85,64.85,63.65,64.65,332600.0,47.5281,48.2725,47.3793,48.1236,332600.0
2005-10-14 11:00:00,64.69,64.69,64.05,64.49,291000.0,48.1534,48.1534,47.677,48.0045,291000.0
2005-10-14 11:30:00,64.49,64.76,64.29,64.44,214300.0,48.0045,48.2055,47.8557,47.9673,214300.0
2005-10-14 12:00:00,64.51,64.94,64.4,64.89,184300.0,48.0194,48.3395,47.9375,48.3023,184300.0
2005-10-14 12:30:00,64.89,64.92,64.29,64.42,157900.0,48.3023,48.3246,47.8557,47.9524,157900.0
2005-10-14 13:00:00,64.42,64.5,64.02,64.22,169800.0,47.9524,48.012,47.6547,47.8035,169800.0
2005-10-14 13:30:00,64.2,64.3,63.79,63.91,156000.0,47.7887,47.8631,47.4835,47.5728,156000.0
2005-10-14 14:00:00,63.91,64.01,63.74,63.82,161800.0,47.5728,47.6472,47.4462,47.5058,161800.0
2005-10-14 14:30:00,63.84,63.94,63.69,63.8,296500.0,47.5207,47.5951,47.409,47.4909,296500.0
2005-10-14 15:00:00,63.81,63.94,63.69,63.87,197600.0,47.4984,47.5951,47.409,47.543,197600.0
2005-10-14 15:30:00,63.87,63.98,63.74,63.97,335500.0,47.543,47.6249,47.4462,47.6175,335500.0
2005-10-17 09:30:00,63.94,64.94,63.6,64.85,322100.0,47.5951,48.3395,47.342,48.2725,322100.0
2005-10-17 10:00:00,64.85,65.22,64.22,64.22,348600.0,48.2725,48.5479,47.8035,47.8035,348600.0
2005-10-17 10:30:00,64.23,64.43,63.98,64.0,204500.0,47.811,47.9599,47.6249,47.6398,204500.0
2005-10-17 11:00:00,63.98,64.32,63.86,63.9,88300.0,47.6249,47.878,47.5356,47.5653,88300.0
2005-10-17 11:30:00,63.89,64.25,63.57,64.13,130000.0,47.5579,47.8259,47.3197,47.7366,130000.0
2005-10-17 12:00:00,64.13,64.15,63.7,63.74,77900.0,47.7366,47.7514,47.4165,47.4462,77900.0
2005-10-17 12:30:00,63.72,63.86,63.64,63.72,138100.0,47.4314,47.5356,47.3718,47.4314,138100.0
2005-10-17 13:00:00,63.72,64.0,63.59,63.89,129200.0,47.4314,47.6398,47.3346,47.5579,129200.0
2005-10-17 13:30:00,63.89,63.91,63.66,63.88,73300.0,47.5579,47.5728,47.3867,47.5505,73300.0
2005-10-17 14:00:00,63.88,63.94,63.6,63.7,83300.0,47.5505,47.5951,47.342,47.4165,83300.0
2005-10-17 14:30:00,63.73,63.9,63.44,63.58,119000.0,47.4388,47.5653,47.2229,47.3271,119000.0
2005-10-17 15:00:00,63.58,64.25,63.53,64.07,255100.0,47.3271,47.8259,47.2899,47.6919,255100.0
2005-10-17 15:30:00,64.06,64.37,64.05,64.35,227700.0,47.6844,47.9152,47.677,47.9003,227700.0
2005-10-18 09:30:00,63.98,64.03,62.99,63.1,356000.0,47.6249,47.6621,46.888,46.9699,356000.0
2005-10-18 10:00:00,63.17,63.28,62.21,62.27,475000.0,47.022,47.1038,46.3074,46.352,475000.0
2005-10-18 10:30:00,62.27,62.27,61.79,62.0,590000.0,46.352,46.352,45.9947,46.151,590000.0
2005-10-18 11:00:00,62.0,63.0,61.98,62.72,408200.0,46.151,46.8954,46.1362,46.687,408200.0
2005-10-18 11:30:00,62.78,63.19,62.69,62.8,236500.0,46.7317,47.0368,46.6647,46.7465,236500.0
2005-10-18 12:00:00,62.61,63.0,62.61,62.78,141700.0,46.6051,46.8954,46.6051,46.7317,141700.0
2005-10-18 12:30:00,62.76,62.91,62.61,62.8,133300.0,46.7168,46.8284,46.6051,46.7465,133300.0
2005-10-18 13:00:00,62.77,63.04,62.42,62.56,199100.0,46.7242,46.9252,46.4637,46.5679,199100.0
2005-10-18 13:30:00,62.6,62.96,62.4,62.88,126100.0,46.5977,46.8656,46.4488,46.8061,126100.0
2005-10-18 14:00:00,62.87,62.87,62.54,62.58,121500.0,46.7986,46.7986,46.553,46.5828,121500.0
2005-10-18 14:30:00,62.58,62.67,62.05,62.3,351800.0,46.5828,46.6498,46.1883,46.3744,351800.0
2005-10-18 15:00:00,62.3,62.62,62.15,62.46,262800.0,46.3744,46.6126,46.2627,46.4935,262800.0
2005-10-18 15:30:00,62.48,62.58,62.17,62.31,399100.0,46.5083,46.5828,46.2776,46.3818,399100.0
2005-10-19 09:30:00,61.5,61.98,60.82,61.28,504000.0,45.7789,46.1362,45.2727,45.6151,504000.0
2005-10-19 10:00:00,61.27,62.35,61.19,61.96,448500.0,45.6077,46.4116,45.5481,46.1213,448500.0
2005-10-19 10:30:00,61.98,62.33,61.71,61.78,194600.0,46.1362,46.3967,45.9352,45.9873,194600.0
2005-10-19 11:00:00,61.79,61.81,61.36,61.58,231300.0,45.9947,46.0096,45.6746,45.8384,231300.0
2005-10-19 11:30:00,61.6,61.74,61.3,61.53,141400.0,45.8533,45.9575,45.63,45.8012,141400.0
2005-10-19 12:00:00,61.52,61.9,61.45,61.86,138300.0,45.7937,46.0766,45.7416,46.0468,138300.0
2005-10-19 12:30:00,61.9,62.07,61.64,61.8,107200.0,46.0766,46.2031,45.8831,46.0022,107200.0
2005-10-19 13:00:00,61.84,62.46,61.77,62.2,188700.0,46.0319,46.4935,45.9798,46.2999,188700.0
2005-10-19 13:30:00,62.2,63.16,62.17,63.05,290100.0,46.2999,47.0145,46.2776,46.9326,290100.0
2005-10-19 14:00:00,63.05,63.58,63.0,63.56,264900.0,46.9326,47.3271,46.8954,47.3123,264900.0
2005-10-19 14:30:00,63.56,64.5,63.54,64.39,446000.0,47.3123,48.012,47.2974,47.9301,446000.0
2005-10-19 15:00:00,64.39,64.84,64.38,64.7,487400.0,47.9301,48.2651,47.9226,48.1608,487400.0
2005-10-19 15:30:00,64.72,65.28,64.72,65.26,665300.0,48.1757,48.5926,48.1757,48.5777,665300.0
2005-10-20 09:30:00,64.9,65.29,64.26,65.0,403200.0,48.3097,48.6,47.8333,48.3842,403200.0
2005-10-20 10:00:00,65.0,65.7,64.3,64.75,452700.0,48.3842,48.9052,47.8631,48.1981,452700.0
2005-10-20 10:30:00,64.75,64.78,63.96,64.68,343800.0,48.1981,48.2204,47.61,48.146,343800.0
2005-10-20 11:00:00,64.62,64.62,63.85,64.17,293700.0,48.1013,48.1013,47.5281,47.7663,293700.0
2005-10-20 11:30:00,64.23,64.39,63.8,63.99,170500.0,47.811,47.9301,47.4909,47.6323,170500.0
2005-10-20 12:00:00,64.0,64.22,63.5,63.6,235000.0,47.6398,47.8035,47.2676,47.342,235000.0
2005-10-20 12:30:00,63.6,63.75,63.5,63.6,203500.0,47.342,47.4537,47.2676,47.342,203500.0
2005-10-20 13:00:00,63.6,64.12,63.57,63.76,159800.0,47.342,47.7291,47.3197,47.4611,159800.0
2005-10-20 13:30:00,63.77,63.91,63.64,63.74,94800.0,47.4686,47.5728,47.3718,47.4462,94800.0
2005-10-20 14:00:00,63.72,63.86,63.5,63.59,135800.0,47.4314,47.5356,47.2676,47.3346,135800.0
2005-10-20 14:30:00,63.59,63.67,63.42,63.53,187400.0,47.3346,47.3941,47.208,47.2899,187400.0
2005-10-20 15:00:00,63.52,63.59,63.25,63.49,307200.0,47.2825,47.3346,47.0815,47.2602,307200.0
2005-10-20 15:30:00,63.51,64.09,63.45,63.89,506200.0,47.275,47.7068,47.2304,47.5579,506200.0
2005-10-21 09:30:00,65.5,65.53,64.64,64.68,429900.0,48.7563,48.7787,48.1162,48.146,429900.0
2005-10-21 10:00:00,64.68,65.2,64.5,65.2,281400.0,48.146,48.533,48.012,48.533,281400.0
2005-10-21 10:30:00,65.17,65.18,64.3,64.36,213100.0,48.5107,48.5181,47.8631,47.9078,213100.0
2005-10-21 11:00:00,64.4,64.6,64.2,64.44,126200.0,47.9375,48.0864,47.7887,47.9673,126200.0
2005-10-21 11:30:00,64.44,64.48,63.6,63.73,144300.0,47.9673,47.9971,47.342,47.4388,144300.0
2005-10-21 12:00:00,63.71,64.4,63.59,64.4,169600.0,47.4239,47.9375,47.3346,47.9375,169600.0
2005-10-21 12:30:00,64.41,64.68,64.27,64.68,107100.0,47.945,48.146,47.8408,48.146,107100.0
2005-10-21 13:00:00,64.68,64.75,64.44,64.6,157700.0,48.146,48.1981,47.9673,48.0864,157700.0
2005-10-21 13:30:00,64.63,64.96,64.51,64.68,126000.0,48.1087,48.3544,48.0194,48.146,126000.0
2005-10-21 14:00:00,64.71,64.78,64.5,64.66,120700.0,48.1683,48.2204,48.012,48.1311,120700.0
2005-10-21 14:30:00,64.68,64.78,64.44,64.59,116300.0,48.146,48.2204,47.9673,48.079,116300.0
2005-10-21 15:00:00,64.6,64.64,64.2,64.32,169200.0,48.0864,48.1162,47.7887,47.878,169200.0
2005-10-21 15:30:00,64.33,64.37,64.15,64.25,269100.0,47.8854,47.9152,47.7514,47.8259,269100.0
2005-10-24 09:30:00,64.38,66.24,64.38,66.22,505300.0,47.9226,49.3072,47.9226,49.2923,505300.0
2005-10-24 10:00:00,66.23,66.7,65.77,65.79,514900.0,49.2997,49.6496,48.9573,48.9722,514900.0
2005-10-24 10:30:00,65.82,65.97,65.08,65.19,273700.0,48.9945,49.1062,48.4437,48.5256,273700.0
2005-10-24 11:00:00,65.19,66.25,65.18,66.2,226600.0,48.5256,49.3146,48.5181,49.2774,226600.0
2005-10-24 11:30:00,66.19,66.21,65.59,65.66,157400.0,49.27,49.2848,48.8233,48.8754,157400.0
2005-10-24 12:00:00,65.69,66.0,65.52,65.85,258900.0,48.8978,49.1285,48.7712,49.0169,258900.0
2005-10-24 12:30:00,65.85,66.05,65.55,65.58,132600.0,49.0169,49.1657,48.7936,48.8159,132600.0
2005-10-24 13:00:00,65.58,66.05,65.55,66.02,169600.0,48.8159,49.1657,48.7936,49.1434,169600.0
2005-10-24 13:30:00,66.03,66.27,65.96,66.13,168600.0,49.1509,49.3295,49.0988,49.2253,168600.0
2005-10-24 14:00:00,66.13,66.59,66.1,66.55,139400.0,49.2253,49.5677,49.203,49.5379,139400.0
2005-10-24 14:30:00,66.55,66.64,66.37,66.45,205000.0,49.5379,49.6049,49.4039,49.4635,205000.0
2005-10-24 15:00:00,66.45,66.79,66.4,66.45,180400.0,49.4635,49.7166,49.4263,49.4635,180400.0
2005-10-24 15:30:00,66.46,66.99,65.68,66.92,329200.0,49.4709,49.8655,48.8903,49.8134,329200.0
2005-10-25 09:30:00,66.47,66.99,66.0,66.25,224600.0,49.4784,49.8655,49.1285,49.3146,224600.0
2005-10-25 10:00:00,66.16,66.6,65.69,66.45,359100.0,49.2476,49.5752,48.8978,49.4635,359100.0
2005-10-25 10:30:00,66.45,66.49,65.9,65.9,119200.0,49.4635,49.4933,49.0541,49.0541,119200.0
2005-10-25 11:00:00,65.93,66.02,65.25,65.58,245700.0,49.0764,49.1434,48.5703,48.8159,245700.0
2005-10-25 11:30:00,65.55,65.68,65.25,65.4,112800.0,48.7936,48.8903,48.5703,48.6819,112800.0
2005-10-25 12:00:00,65.39,65.54,65.21,65.47,190700.0,48.6745,48.7861,48.5405,48.734,190700.0
2005-10-25 12:30:00,65.46,65.56,65.27,65.3,66900.0,48.7266,48.801,48.5851,48.6075,66900.0
2005-10-25 13:00:00,65.3,65.47,65.09,65.42,119500.0,48.6075,48.734,48.4512,48.6968,119500.0
2005-10-25 13:30:00,65.36,65.36,64.8,64.91,80100.0,48.6521,48.6521,48.2353,48.3172,80100.0
2005-10-25 14:00:00,64.91,65.14,64.9,64.96,88700.0,48.3172,48.4884,48.3097,48.3544,88700.0
2005-10-25 14:30:00,64.95,65.27,64.9,65.27,94900.0,48.3469,48.5851,48.3097,48.5851,94900.0
2005-10-25 15:00:00,65.25,65.36,65.05,65.36,91500.0,48.5703,48.6521,48.4214,48.6521,91500.0
2005-10-25 15:30:00,65.38,65.53,65.22,65.45,189000.0,48.667,48.7787,48.5479,48.7191,189000.0
2005-10-26 09:30:00,65.43,65.43,63.42,63.53,460500.0,48.7042,48.7042,47.208,47.2899,460500.0
2005-10-26 10:00:00,63.52,64.42,63.44,64.37,432200.0,47.2825,47.9524,47.2229,47.9152,432200.0
2005-10-26 10:30:00,64.38,64.69,64.34,64.56,179600.0,47.9226,48.1534,47.8929,48.0566,179600.0
2005-10-26 11:00:00,64.55,64.98,64.27,64.69,258200.0,48.0492,48.3693,47.8408,48.1534,258200.0
2005-10-26 11:30:00,64.7,65.8,64.56,64.76,211600.0,48.1608,48.9797,48.0566,48.2055,211600.0
2005-10-26 12:00:00,64.77,65.02,64.45,64.45,213700.0,48.213,48.399,47.9748,47.9748,213700.0
2005-10-26 12:30:00,64.45,65.0,64.44,64.75,131000.0,47.9748,48.3842,47.9673,48.1981,131000.0
2005-10-26 13:00:00,64.71,64.71,64.4,64.7,85500.0,48.1683,48.1683,47.9375,48.1608,85500.0
2005-10-26 13:30:00,64.68,64.7,64.36,64.59,126600.0,48.146,48.1608,47.9078,48.079,126600.0
2005-10-26 14:00:00,64.59,65.0,64.55,64.83,82300.0,48.079,48.3842,48.0492,48.2576,82300.0
2005-10-26 14:30:00,64.84,64.9,64.58,64.65,107100.0,48.2651,48.3097,48.0715,48.1236,107100.0
2005-10-26 15:00:00,64.65,64.89,64.61,64.74,186600.0,48.1236,48.3023,48.0939,48.1906,186600.0
2005-10-26 15:30:00,64.71,64.77,64.37,64.51,270900.0,48.1683,48.213,47.9152,48.0194,270900.0
2005-10-27 09:30:00,64.35,64.51,63.29,63.92,288300.0,47.9003,48.0194,47.1113,47.5802,288300.0
2005-10-27 10:00:00,63.94,63.96,62.66,62.9,429500.0,47.5951,47.61,46.6423,46.821,429500.0
2005-10-27 10:30:00,62.83,62.83,62.29,62.32,534400.0,46.7689,46.7689,46.3669,46.3892,534400.0
2005-10-27 11:00:00,62.33,62.88,62.33,62.79,352000.0,46.3967,46.8061,46.3967,46.7391,352000.0
2005-10-27 11:30:00,62.79,63.0,62.06,62.3,214400.0,46.7391,46.8954,46.1957,46.3744,214400.0
2005-10-27 12:00:00,62.39,62.78,62.23,62.76,107400.0,46.4413,46.7317,46.3222,46.7168,107400.0
2005-10-27 12:30:00,62.75,63.2,62.37,62.55,115600.0,46.7093,47.0443,46.4265,46.5604,115600.0
2005-10-27 13:00:00,62.56,62.68,62.0,62.21,188900.0,46.5679,46.6572,46.151,46.3074,188900.0
2005-10-27 13:30:00,62.19,62.34,62.1,62.28,195900.0,46.2925,46.4041,46.2255,46.3595,195900.0
2005-10-27 14:00:00,62.32,62.35,62.08,62.23,127200.0,46.3892,46.4116,46.2106,46.3222,127200.0
2005-10-27 14:30:00,62.23,62.47,62.01,62.08,186700.0,46.3222,46.5009,46.1585,46.2106,186700.0
2005-10-27 15:00:00,62.05,62.13,61.35,61.5,362500.0,46.1883,46.2478,45.6672,45.7789,362500.0
2005-10-27 15:30:00,61.49,61.5,61.16,61.31,786700.0,45.7714,45.7789,45.5258,45.6374,786700.0
2005-10-28 09:30:00,61.7,62.35,61.45,61.58,269800.0,45.9277,46.4116,45.7416,45.8384,269800.0
2005-10-28 10:00:00,61.57,62.05,61.37,61.87,253100.0,45.831,46.1883,45.6821,46.0543,253100.0
2005-10-28 10:30:00,61.87,62.1,61.44,61.89,189400.0,46.0543,46.2255,45.7342,46.0692,189400.0
2005-10-28 11:00:00,61.89,62.39,61.78,62.21,185500.0,46.0692,46.4413,45.9873,46.3074,185500.0
2005-10-28 11:30:00,62.19,62.56,61.89,62.54,193500.0,46.2925,46.5679,46.0692,46.553,193500.0
2005-10-28 12:00:00,62.56,62.79,61.95,62.06,152600.0,46.5679,46.7391,46.1138,46.1957,152600.0
2005-10-28 12:30:00,62.07,62.27,61.93,61.93,116100.0,46.2031,46.352,46.0989,46.0989,116100.0
2005-10-28 13:00:00,61.92,62.11,61.83,62.11,124500.0,46.0915,46.2329,46.0245,46.2329,124500.0
2005-10-28 13:30:00,62.08,62.25,61.98,62.05,157700.0,46.2106,46.3371,46.1362,46.1883,157700.0
2005-10-28 14:00:00,62.05,62.41,61.99,62.34,123900.0,46.1883,46.4562,46.1436,46.4041,123900.0
2005-10-28 14:30:00,62.32,62.65,62.3,62.57,185200.0,46.3892,46.6349,46.3744,46.5753,185200.0
2005-10-28 15:00:00,62.55,62.99,62.55,62.94,195300.0,46.5604,46.888,46.5604,46.8508,195300.0
2005-10-28 15:30:00,62.93,63.04,62.77,63.03,259600.0,46.8433,46.9252,46.7242,46.9177,259600.0
2005-10-31 09:30:00,63.38,64.85,63.26,64.84,302500.0,47.1783,48.2725,47.089,48.2651,302500.0
2005-10-31 10:00:00,64.85,65.2,64.12,65.06,271600.0,48.2725,48.533,47.7291,48.4288,271600.0
2005-10-31 10:30:00,65.03,65.48,64.66,64.69,217700.0,48.4065,48.7415,48.1311,48.1534,217700.0
2005-10-31 11:00:00,64.72,64.97,64.45,64.91,220900.0,48.1757,48.3618,47.9748,48.3172,220900.0
2005-10-31 11:30:00,64.91,65.17,64.84,64.89,144100.0,48.3172,48.5107,48.2651,48.3023,144100.0
2005-10-31 12:00:00,64.99,65.35,64.81,64.91,162100.0,48.3767,48.6447,48.2427,48.3172,162100.0
2005-10-31 12:30:00,64.91,64.99,64.78,64.82,102500.0,48.3172,48.3767,48.2204,48.2502,102500.0
2005-10-31 13:00:00,64.84,65.22,64.82,65.18,150600.0,48.2651,48.5479,48.2502,48.5181,150600.0
2005-10-31 13:30:00,65.17,65.25,64.95,65.12,127200.0,48.5107,48.5703,48.3469,48.4735,127200.0
2005-10-31 14:00:00,65.12,65.34,64.87,64.96,146700.0,48.4735,48.6372,48.2874,48.3544,146700.0
2005-10-31 14:30:00,64.99,65.3,64.91,65.25,114000.0,48.3767,48.6075,48.3172,48.5703,114000.0
2005-10-31 15:00:00,65.25,65.56,65.2,65.53,218900.0,48.5703,48.801,48.533,48.7787,218900.0
2005-10-31 15:30:00,65.52,65.61,65.26,65.35,352000.0,48.7712,48.8382,48.5777,48.6447,352000.0
2005-11-01 09:30:00,65.18,65.39,64.31,64.71,253400.0,48.5181,48.6745,47.8705,48.1683,253400.0
2005-11-01 10:00:00,64.7,65.28,64.41,64.99,179400.0,48.1608,48.5926,47.945,48.3767,179400.0
2005-11-01 10:30:00,64.94,65.09,64.63,64.87,153200.0,48.3395,48.4512,48.1087,48.2874,153200.0
2005-11-01 11:00:00,64.84,64.84,64.6,64.75,115000.0,48.2651,48.2651,48.0864,48.1981,115000.0
2005-11-01 11:30:00,64.75,65.1,64.63,64.88,97600.0,48.1981,48.4586,48.1087,48.2948,97600.0
2005-11-01 12:00:00,64.88,65.58,64.74,65.41,146200.0,48.2948,48.8159,48.1906,48.6893,146200.0
2005-11-01 12:30:00,65.4,65.67,65.06,65.2,122600.0,48.6819,48.8829,48.4288,48.533,122600.0
2005-11-01 13:00:00,65.23,65.44,65.0,65.04,94900.0,48.5554,48.7117,48.3842,48.4139,94900.0
2005-11-01 13:30:00,65.04,65.3,64.97,65.3,127100.0,48.4139,48.6075,48.3618,48.6075,127100.0
2005-11-01 14:00:00,65.33,65.47,65.02,65.43,207400.0,48.6298,48.734,48.399,48.7042,207400.0
2005-11-01 14:30:00,65.35,65.89,65.35,65.6,289800.0,48.6447,49.0466,48.6447,48.8308,289800.0
2005-11-01 15:00:00,65.56,65.64,65.0,65.5,255800.0,48.801,48.8606,48.3842,48.7563,255800.0
2005-11-01 15:30:00,65.5,65.64,65.37,65.39,297400.0,48.7563,48.8606,48.6596,48.6745,297400.0
2005-11-02 09:30:00,65.5,66.46,65.3,66.45,382900.0,48.7563,49.4709,48.6075,49.4635,382900.0
2005-11-02 10:00:00,66.38,67.25,65.97,67.25,384900.0,49.4114,50.059,49.1062,50.059,384900.0
2005-11-02 10:30:00,67.21,67.56,66.86,67.42,287900.0,50.0292,50.2897,49.7687,50.1855,287900.0
2005-11-02 11:00:00,67.4,68.19,67.4,67.78,323600.0,50.1706,50.7587,50.1706,50.4535,323600.0
2005-11-02 11:30:00,67.76,67.86,67.37,67.37,196100.0,50.4386,50.5131,50.1483,50.1483,196100.0
2005-11-02 12:00:00,67.37,67.48,66.9,67.13,205400.0,50.1483,50.2302,49.7985,49.9697,205400.0
2005-11-02 12:30:00,67.2,67.65,67.1,67.6,171700.0,50.0218,50.3567,49.9473,50.3195,171700.0
2005-11-02 13:00:00,67.59,67.86,67.49,67.79,288300.0,50.3121,50.5131,50.2376,50.461,288300.0
2005-11-02 13:30:00,67.74,68.49,67.74,68.23,165000.0,50.4237,50.982,50.4237,50.7885,165000.0
2005-11-02 14:00:00,68.22,68.67,68.03,68.54,194400.0,50.781,51.116,50.6396,51.0192,194400.0
2005-11-02 14:30:00,68.57,68.89,68.51,68.84,242300.0,51.0416,51.2798,50.9969,51.2425,242300.0
2005-11-02 15:00:00,68.84,68.95,68.67,68.78,456100.0,51.2425,51.3244,51.116,51.1979,456100.0
2005-11-02 15:30:00,68.76,68.85,68.49,68.67,513300.0,51.183,51.25,50.982,51.116,513300.0
2005-11-03 09:30:00,69.95,69.95,69.35,69.68,385300.0,52.0688,52.0688,51.6222,51.8678,385300.0
2005-11-03 10:00:00,69.66,70.25,68.29,68.29,562400.0,51.8529,52.2921,50.8331,50.8331,562400.0
2005-11-03 10:30:00,68.26,68.83,67.94,68.26,373700.0,50.8108,51.2351,50.5726,50.8108,373700.0
2005-11-03 11:00:00,68.25,68.5,67.5,67.83,237900.0,50.8034,50.9895,50.2451,50.4907,237900.0
2005-11-03 11:30:00,67.79,68.27,67.65,67.81,197300.0,50.461,50.8183,50.3567,50.4758,197300.0
2005-11-03 12:00:00,67.81,68.22,67.66,67.92,103300.0,50.4758,50.781,50.3642,50.5577,103300.0
2005-11-03 12:30:00,67.92,68.09,67.85,67.96,83200.0,50.5577,50.6843,50.5056,50.5875,83200.0
2005-11-03 13:00:00,67.97,68.25,67.88,68.15,83100.0,50.5949,50.8034,50.5279,50.7289,83100.0
2005-11-03 13:30:00,68.21,68.28,67.68,67.76,118600.0,50.7736,50.8257,50.3791,50.4386,118600.0
2005-11-03 14:00:00,67.76,67.89,67.52,67.68,147200.0,50.4386,50.5354,50.26,50.3791,147200.0
2005-11-03 14:30:00,67.68,67.73,67.1,67.24,251600.0,50.3791,50.4163,49.9473,50.0515,251600.0
2005-11-03 15:00:00,67.2,67.2,66.57,66.98,246000.0,50.0218,50.0218,49.5528,49.858,246000.0
2005-11-03 15:30:00,66.98,67.24,66.67,67.07,296300.0,49.858,50.0515,49.6273,49.925,296300.0
2005-11-04 09:30:00,67.0,67.71,66.32,66.75,345200.0,49.8729,50.4014,49.3667,49.6868,345200.0
2005-11-04 10:00:00,66.72,66.84,65.93,65.98,240200.0,49.6645,49.7538,49.0764,49.1136,240200.0
2005-11-04 10:30:00,65.97,66.07,65.31,65.74,318100.0,49.1062,49.1806,48.6149,48.935,318100.0
2005-11-04 11:00:00,65.76,66.12,65.52,65.78,167100.0,48.9499,49.2179,48.7712,48.9648,167100.0
2005-11-04 11:30:00,65.78,66.03,65.51,65.91,105200.0,48.9648,49.1509,48.7638,49.0615,105200.0
2005-11-04 12:00:00,65.94,66.31,65.78,66.31,63100.0,49.0839,49.3593,48.9648,49.3593,63100.0
2005-11-04 12:30:00,66.3,66.58,66.11,66.29,94100.0,49.3518,49.5603,49.2104,49.3444,94100.0
2005-11-04 13:00:00,66.29,66.4,65.91,65.99,135700.0,49.3444,49.4263,49.0615,49.1211,135700.0
2005-11-04 13:30:00,65.99,66.32,65.92,66.09,133400.0,49.1211,49.3667,49.069,49.1955,133400.0
2005-11-04 14:00:00,66.1,66.2,65.89,66.18,109300.0,49.203,49.2774,49.0466,49.2625,109300.0
2005-11-04 14:30:00,66.16,66.26,66.07,66.23,102300.0,49.2476,49.3221,49.1806,49.2997,102300.0
2005-11-04 15:00:00,66.21,66.4,66.17,66.33,110300.0,49.2848,49.4263,49.2551,49.3742,110300.0
2005-11-04 15:30:00,66.3,66.48,66.2,66.39,173300.0,49.3518,49.4858,49.2774,49.4188,173300.0
2005-11-07 09:30:00,66.7,66.8,65.64,65.97,257500.0,49.7876,49.8623,48.9964,49.2427,257500.0
2005-11-07 10:00:00,65.95,66.1,65.45,65.99,240400.0,49.2278,49.3397,48.8546,49.2576,240400.0
2005-11-07 10:30:00,65.99,66.62,65.75,66.55,154500.0,49.2576,49.7279,49.0785,49.6756,154500.0
2005-11-07 11:00:00,66.6,66.6,65.93,66.24,105200.0,49.713,49.713,49.2128,49.4442,105200.0
2005-11-07 11:30:00,66.22,66.78,66.03,66.53,161900.0,49.4293,49.8473,49.2875,49.6607,161900.0
2005-11-07 12:00:00,66.53,66.75,66.36,66.53,196800.0,49.6607,49.8249,49.5338,49.6607,196800.0
2005-11-07 12:30:00,66.52,66.59,66.34,66.5,62600.0,49.6532,49.7055,49.5189,49.6383,62600.0
2005-11-07 13:00:00,66.5,67.02,66.48,66.74,134000.0,49.6383,50.0265,49.6234,49.8175,134000.0
2005-11-07 13:30:00,66.78,67.5,66.76,67.48,300300.0,49.8473,50.3848,49.8324,50.3698,300300.0
2005-11-07 14:00:00,67.48,67.75,67.32,67.44,181000.0,50.3698,50.5714,50.2504,50.34,181000.0
2005-11-07 14:30:00,67.44,67.77,67.37,67.65,92900.0,50.34,50.5863,50.2877,50.4967,92900.0
2005-11-07 15:00:00,67.65,67.66,67.19,67.46,147500.0,50.4967,50.5042,50.1534,50.3549,147500.0
2005-11-07 15:30:00,67.46,67.49,67.24,67.45,151500.0,50.3549,50.3773,50.1907,50.3474,151500.0
2005-11-08 09:30:00,63.65,64.25,63.02,63.47,886900.0,47.511,47.9588,47.0407,47.3766,886900.0
2005-11-08 10:00:00,63.47,64.29,63.39,63.8,453400.0,47.3766,47.9887,47.3169,47.6229,453400.0
2005-11-08 10:30:00,63.78,64.01,63.53,63.88,255300.0,47.608,47.7797,47.4214,47.6826,255300.0
2005-11-08 11:00:00,63.9,63.95,63.45,63.78,146100.0,47.6976,47.7349,47.3617,47.608,146100.0
2005-11-08 11:30:00,63.78,64.3,63.65,64.23,173600.0,47.608,47.9961,47.511,47.9439,173600.0
2005-11-08 12:00:00,64.18,64.4,64.03,64.19,181700.0,47.9066,48.0708,47.7946,47.914,181700.0
2005-11-08 12:30:00,64.19,64.29,63.92,64.12,128800.0,47.914,47.9887,47.7125,47.8618,128800.0
2005-11-08 13:00:00,64.12,64.37,64.0,64.11,201700.0,47.8618,48.0484,47.7722,47.8543,201700.0
2005-11-08 13:30:00,64.12,64.18,63.85,64.12,163600.0,47.8618,47.9066,47.6603,47.8618,163600.0
2005-11-08 14:00:00,64.11,64.43,63.97,64.22,110000.0,47.8543,48.0932,47.7498,47.9364,110000.0
2005-11-08 14:30:00,64.19,64.27,63.71,63.83,108700.0,47.914,47.9738,47.5557,47.6453,108700.0
2005-11-08 15:00:00,63.82,63.95,63.49,63.75,326100.0,47.6379,47.7349,47.3915,47.5856,326100.0
2005-11-08 15:30:00,63.74,63.93,63.51,63.66,376100.0,47.5781,47.72,47.4065,47.5184,376100.0
2005-11-09 09:30:00,63.51,64.24,63.16,63.34,448200.0,47.4065,47.9514,47.1452,47.2796,448200.0
2005-11-09 10:00:00,63.31,63.65,62.76,62.9,337800.0,47.2572,47.511,46.8466,46.9511,337800.0
2005-11-09 10:30:00,62.9,63.35,62.5,63.2,361000.0,46.9511,47.287,46.6526,47.1751,361000.0
2005-11-09 11:00:00,63.17,63.37,62.82,62.93,162900.0,47.1527,47.302,46.8914,46.9735,162900.0
2005-11-09 11:30:00,62.89,63.6,62.87,63.48,165800.0,46.9437,47.4736,46.9287,47.3841,165800.0
2005-11-09 12:00:00,63.48,63.82,63.28,63.68,220000.0,47.3841,47.6379,47.2348,47.5334,220000.0
2005-11-09 12:30:00,63.64,63.83,63.44,63.82,152200.0,47.5035,47.6453,47.3542,47.6379,152200.0
2005-11-09 13:00:00,63.83,63.89,63.52,63.57,76100.0,47.6453,47.6901,47.4139,47.4512,76100.0
2005-11-09 13:30:00,63.56,63.71,63.43,63.5,88600.0,47.4438,47.5557,47.3467,47.399,88600.0
2005-11-09 14:00:00,63.49,63.63,63.23,63.33,118600.0,47.3915,47.496,47.1975,47.2721,118600.0
2005-11-09 14:30:00,63.32,63.38,63.02,63.11,134500.0,47.2646,47.3094,47.0407,47.1079,134500.0
2005-11-09 15:00:00,63.11,63.17,62.97,63.01,223900.0,47.1079,47.1527,47.0034,47.0332,223900.0
2005-11-09 15:30:00,63.01,63.04,62.72,62.81,242600.0,47.0332,47.0556,46.8168,46.884,242600.0
2005-11-10 09:30:00,63.3,63.58,62.75,63.13,234000.0,47.2497,47.4587,46.8392,47.1228,234000.0
2005-11-10 10:00:00,63.13,63.37,62.65,62.76,177900.0,47.1228,47.302,46.7645,46.8466,177900.0
2005-11-10 10:30:00,62.8,63.29,62.75,63.17,91400.0,46.8765,47.2422,46.8392,47.1527,91400.0
2005-11-10 11:00:00,63.27,63.68,63.05,63.6,153600.0,47.2273,47.5334,47.0631,47.4736,153600.0
2005-11-10 11:30:00,63.64,63.65,63.22,63.35,55800.0,47.5035,47.511,47.19,47.287,55800.0
2005-11-10 12:00:00,63.34,63.7,63.26,63.6,50200.0,47.2796,47.5483,47.2199,47.4736,50200.0
2005-11-10 12:30:00,63.62,63.8,63.48,63.61,71200.0,47.4886,47.6229,47.3841,47.4811,71200.0
2005-11-10 13:00:00,63.6,64.31,63.54,64.26,164800.0,47.4736,48.0036,47.4289,47.9663,164800.0
2005-11-10 13:30:00,64.26,64.98,64.15,64.91,158100.0,47.9663,48.5037,47.8842,48.4515,158100.0
2005-11-10 14:00:00,64.88,64.88,64.51,64.84,98900.0,48.4291,48.4291,48.1529,48.3992,98900.0
2005-11-10 14:30:00,64.82,64.98,64.66,64.78,121300.0,48.3843,48.5037,48.2649,48.3544,121300.0
2005-11-10 15:00:00,64.8,64.94,64.69,64.94,105600.0,48.3694,48.4739,48.2873,48.4739,105600.0
2005-11-10 15:30:00,64.91,65.2,64.88,65.15,362900.0,48.4515,48.6679,48.4291,48.6306,362900.0
2005-11-11 09:30:00,65.2,66.65,65.14,66.52,408800.0,48.6679,49.7503,48.6232,49.6532,408800.0
2005-11-11 10:00:00,66.51,66.55,65.7,65.77,186400.0,49.6458,49.6756,49.0412,49.0934,186400.0
2005-11-11 10:30:00,65.76,65.81,65.55,65.57,83000.0,49.086,49.1233,48.9292,48.9441,83000.0
2005-11-11 11:00:00,65.57,65.73,65.45,65.54,62600.0,48.9441,49.0636,48.8546,48.9217,62600.0
2005-11-11 11:30:00,65.52,65.56,65.13,65.29,82600.0,48.9068,48.9367,48.6157,48.7351,82600.0
2005-11-11 12:00:00,65.26,65.44,65.15,65.39,118400.0,48.7127,48.8471,48.6306,48.8098,118400.0
2005-11-11 12:30:00,65.4,65.42,65.28,65.29,169600.0,48.8172,48.8322,48.7277,48.7351,169600.0
2005-11-11 13:00:00,65.26,65.43,65.22,65.4,171900.0,48.7127,48.8396,48.6829,48.8172,171900.0
2005-11-11 13:30:00,65.4,65.45,65.2,65.21,111200.0,48.8172,48.8546,48.6679,48.6754,111200.0
2005-11-11 14:00:00,65.22,65.29,65.11,65.26,78000.0,48.6829,48.7351,48.6008,48.7127,78000.0
2005-11-11 14:30:00,65.28,65.73,65.28,65.48,122900.0,48.7277,49.0636,48.7277,48.8769,122900.0
2005-11-11 15:00:00,65.48,65.64,65.38,65.48,123800.0,48.8769,48.9964,48.8023,48.8769,123800.0
2005-11-11 15:30:00,65.48,65.88,65.47,65.68,264800.0,48.8769,49.1755,48.8695,49.0262,264800.0
2005-11-14 09:30:00,65.2,66.38,65.03,65.86,211400.0,48.6679,49.5487,48.5411,49.1606,211400.0
2005-11-14 10:00:00,65.87,66.05,65.65,65.88,116600.0,49.1681,49.3024,49.0038,49.1755,116600.0
2005-11-14 10:30:00,65.92,66.15,65.62,65.69,87300.0,49.2054,49.3771,48.9815,49.0337,87300.0
2005-11-14 11:00:00,65.67,65.78,65.43,65.51,54800.0,49.0188,49.1009,48.8396,48.8993,54800.0
2005-11-14 11:30:00,65.51,65.54,65.1,65.34,118400.0,48.8993,48.9217,48.5933,48.7724,118400.0
2005-11-14 12:00:00,65.3,65.47,65.25,65.35,82900.0,48.7426,48.8695,48.7053,48.7799,82900.0
2005-11-14 12:30:00,65.35,65.57,65.27,65.55,112300.0,48.7799,48.9441,48.7202,48.9292,112300.0
2005-11-14 13:00:00,65.55,65.56,65.29,65.49,148100.0,48.9292,48.9367,48.7351,48.8844,148100.0
2005-11-14 13:30:00,65.48,65.66,65.39,65.65,42900.0,48.8769,49.0113,48.8098,49.0038,42900.0
2005-11-14 14:00:00,65.7,65.7,65.37,65.46,44200.0,49.0412,49.0412,48.7948,48.862,44200.0
2005-11-14 14:30:00,65.46,65.5,65.39,65.41,39300.0,48.862,48.8919,48.8098,48.8247,39300.0
2005-11-14 15:00:00,65.43,65.57,65.28,65.44,68200.0,48.8396,48.9441,48.7277,48.8471,68200.0
2005-11-14 15:30:00,65.44,65.8,65.43,65.8,196900.0,48.8471,49.1158,48.8396,49.1158,196900.0
2005-11-15 09:30:00,65.0,65.48,64.58,64.72,245100.0,48.5187,48.8769,48.2052,48.3097,245100.0
2005-11-15 10:00:00,64.72,64.82,64.23,64.24,237400.0,48.3097,48.3843,47.9439,47.9514,237400.0
2005-11-15 10:30:00,64.24,64.76,64.12,64.66,174200.0,47.9514,48.3395,47.8618,48.2649,174200.0
2005-11-15 11:00:00,64.66,64.95,64.35,64.95,234800.0,48.2649,48.4813,48.0335,48.4813,234800.0
2005-11-15 11:30:00,64.93,64.97,64.65,64.8,107200.0,48.4664,48.4963,48.2574,48.3694,107200.0
2005-11-15 12:00:00,64.85,65.2,64.76,65.2,167900.0,48.4067,48.6679,48.3395,48.6679,167900.0
2005-11-15 12:30:00,65.19,65.44,65.06,65.44,101500.0,48.6605,48.8471,48.5634,48.8471,101500.0
2005-11-15 13:00:00,65.46,65.58,65.28,65.3,99200.0,48.862,48.9516,48.7277,48.7426,99200.0
2005-11-15 13:30:00,65.3,65.3,64.8,64.94,124800.0,48.7426,48.7426,48.3694,48.4739,124800.0
2005-11-15 14:00:00,64.94,65.16,64.73,64.92,87300.0,48.4739,48.6381,48.3171,48.4589,87300.0
2005-11-15 14:30:00,64.92,65.01,64.75,64.77,161900.0,48.4589,48.5261,48.332,48.347,161900.0
2005-11-15 15:00:00,64.77,64.78,64.3,64.5,184300.0,48.347,48.3544,47.9961,48.1454,184300.0
2005-11-15 15:30:00,64.49,64.64,64.31,64.43,172300.0,48.138,48.2499,48.0036,48.0932,172300.0
2005-11-16 09:30:00,65.2,65.5,64.15,64.34,302100.0,48.6679,48.8919,47.8842,48.026,302100.0
2005-11-16 10:00:00,64.31,64.52,63.63,63.81,231500.0,48.0036,48.1604,47.496,47.6304,231500.0
2005-11-16 10:30:00,63.8,64.63,63.68,64.3,183700.0,47.6229,48.2425,47.5334,47.9961,183700.0
2005-11-16 11:00:00,64.33,64.76,64.33,64.74,180100.0,48.0185,48.3395,48.0185,48.3246,180100.0
2005-11-16 11:30:00,64.7,65.16,64.6,65.06,119400.0,48.2947,48.6381,48.2201,48.5634,119400.0
2005-11-16 12:00:00,65.06,65.28,64.83,64.99,84100.0,48.5634,48.7277,48.3918,48.5112,84100.0
2005-11-16 12:30:00,64.96,65.1,64.87,64.89,38600.0,48.4888,48.5933,48.4216,48.4365,38600.0
2005-11-16 13:00:00,64.9,64.92,64.29,64.79,163300.0,48.444,48.4589,47.9887,48.3619,163300.0
2005-11-16 13:30:00,64.76,65.02,64.58,64.77,69800.0,48.3395,48.5336,48.2052,48.347,69800.0
2005-11-16 14:00:00,64.81,65.36,64.77,65.02,146300.0,48.3768,48.7874,48.347,48.5336,146300.0
2005-11-16 14:30:00,65.07,65.3,65.0,65.14,128300.0,48.5709,48.7426,48.5187,48.6232,128300.0
2005-11-16 15:00:00,65.12,65.49,65.06,65.4,94600.0,48.6082,48.8844,48.5634,48.8172,94600.0
2005-11-16 15:30:00,65.4,65.58,65.18,65.51,155200.0,48.8172,48.9516,48.653,48.8993,155200.0
2005-11-17 09:30:00,65.2,66.25,64.8,66.2,241500.0,48.6679,49.4517,48.3694,49.4144,241500.0
2005-11-17 10:00:00,66.18,66.33,65.8,66.02,235300.0,49.3995,49.5114,49.1158,49.28,235300.0
2005-11-17 10:30:00,66.03,66.1,65.32,65.73,146100.0,49.2875,49.3397,48.7575,49.0636,146100.0
2005-11-17 11:00:00,65.74,65.88,65.52,65.88,102400.0,49.071,49.1755,48.9068,49.1755,102400.0
2005-11-17 11:30:00,65.81,65.97,65.64,65.92,81100.0,49.1233,49.2427,48.9964,49.2054,81100.0
2005-11-17 12:00:00,65.85,66.08,65.71,66.01,94700.0,49.1531,49.3248,49.0486,49.2726,94700.0
2005-11-17 12:30:00,66.0,66.11,65.79,65.94,102000.0,49.2651,49.3472,49.1083,49.2203,102000.0
2005-11-17 13:00:00,65.95,66.56,65.9,66.45,207200.0,49.2278,49.6831,49.1905,49.601,207200.0
2005-11-17 13:30:00,66.47,67.01,66.42,66.97,246100.0,49.6159,50.019,49.5786,49.9891,246100.0
2005-11-17 14:00:00,66.92,68.07,66.87,67.9,468700.0,49.9518,50.8102,49.9145,50.6833,468700.0
2005-11-17 14:30:00,67.9,67.99,67.51,67.6,423100.0,50.6833,50.7505,50.3922,50.4594,423100.0
2005-11-17 15:00:00,67.61,67.75,67.45,67.71,283000.0,50.4669,50.5714,50.3474,50.5415,283000.0
2005-11-17 15:30:00,67.72,67.72,67.35,67.51,324900.0,50.549,50.549,50.2728,50.3922,324900.0
2005-11-18 09:30:00,68.55,68.55,66.5,66.61,444200.0,51.1685,51.1685,49.6383,49.7204,444200.0
2005-11-18 10:00:00,66.67,67.77,66.6,67.67,270200.0,49.7652,50.5863,49.713,50.5117,270200.0
2005-11-18 10:30:00,67.68,67.85,67.35,67.37,204600.0,50.5191,50.646,50.2728,50.2877,204600.0
2005-11-18 11:00:00,67.37,67.49,66.62,66.83,166900.0,50.2877,50.3773,49.7279,49.8846,166900.0
2005-11-18 11:30:00,66.81,66.93,66.59,66.78,94700.0,49.8697,49.9593,49.7055,49.8473,94700.0
2005-11-18 12:00:00,66.78,66.85,66.64,66.66,72200.0,49.8473,49.8996,49.7428,49.7577,72200.0
2005-11-18 12:30:00,66.66,66.83,66.61,66.7,62600.0,49.7577,49.8846,49.7204,49.7876,62600.0
2005-11-18 13:00:00,66.71,66.99,66.69,66.73,62800.0,49.7951,50.0041,49.7801,49.81,62800.0
2005-11-18 13:30:00,66.71,66.96,66.71,66.93,60000.0,49.7951,49.9817,49.7951,49.9593,60000.0
2005-11-18 14:00:00,66.94,67.08,66.75,66.94,57600.0,49.9668,50.0713,49.8249,49.9668,57600.0
2005-11-18 14:30:00,66.89,67.04,66.72,66.83,40800.0,49.9294,50.0414,49.8025,49.8846,40800.0
2005-11-18 15:00:00,66.84,67.21,66.79,66.9,77900.0,49.8921,50.1683,49.8548,49.9369,77900.0
2005-11-18 15:30:00,66.9,67.09,66.85,66.99,156100.0,49.9369,50.0787,49.8996,50.0041,156100.0
2005-11-21 09:30:00,67.25,67.89,67.06,67.78,296900.0,50.1981,50.6759,50.0563,50.5938,296900.0
2005-11-21 10:00:00,67.78,68.45,67.65,68.35,192100.0,50.5938,51.0939,50.4967,51.0192,192100.0
2005-11-21 10:30:00,68.38,68.85,68.16,68.19,229200.0,51.0416,51.3925,50.8774,50.8998,229200.0
2005-11-21 11:00:00,68.15,68.5,68.06,68.3,107600.0,50.8699,51.1312,50.8028,50.9819,107600.0
2005-11-21 11:30:00,68.31,68.75,68.19,68.66,156900.0,50.9894,51.3178,50.8998,51.2506,156900.0
2005-11-21 12:00:00,68.65,68.74,68.38,68.48,76100.0,51.2432,51.3103,51.0416,51.1163,76100.0
2005-11-21 12:30:00,68.52,68.75,68.5,68.66,47800.0,51.1461,51.3178,51.1312,51.2506,47800.0
2005-11-21 13:00:00,68.72,68.75,68.45,68.53,30700.0,51.2954,51.3178,51.0939,51.1536,30700.0
2005-11-21 13:30:00,68.53,68.73,68.48,68.66,58700.0,51.1536,51.3029,51.1163,51.2506,58700.0
2005-11-21 14:00:00,68.66,68.94,68.58,68.93,103200.0,51.2506,51.4596,51.1909,51.4522,103200.0
2005-11-21 14:30:00,68.96,69.18,68.77,69.18,168900.0,51.4746,51.6388,51.3327,51.6388,168900.0
2005-11-21 15:00:00,69.18,69.47,69.12,69.43,168400.0,51.6388,51.8552,51.594,51.8254,168400.0
2005-11-21 15:30:00,69.41,69.7,69.28,69.52,303600.0,51.8105,52.0269,51.7134,51.8926,303600.0
2005-11-22 09:30:00,69.25,69.25,68.53,69.01,223600.0,51.691,51.691,51.1536,51.5119,223600.0
2005-11-22 10:00:00,69.01,69.06,68.86,69.05,244800.0,51.5119,51.5492,51.3999,51.5417,244800.0
2005-11-22 10:30:00,69.05,69.05,68.78,68.88,120800.0,51.5417,51.5417,51.3402,51.4148,120800.0
2005-11-22 11:00:00,68.88,68.89,68.58,68.75,86100.0,51.4148,51.4223,51.1909,51.3178,86100.0
2005-11-22 11:30:00,68.74,68.74,68.55,68.61,96200.0,51.3103,51.3103,51.1685,51.2133,96200.0
2005-11-22 12:00:00,68.64,68.73,68.6,68.67,46200.0,51.2357,51.3029,51.2058,51.2581,46200.0
2005-11-22 12:30:00,68.67,68.72,68.62,68.63,72400.0,51.2581,51.2954,51.2208,51.2282,72400.0
2005-11-22 13:00:00,68.64,68.8,68.61,68.68,72400.0,51.2357,51.3551,51.2133,51.2656,72400.0
2005-11-22 13:30:00,68.66,68.76,68.62,68.73,129000.0,51.2506,51.3253,51.2208,51.3029,129000.0
2005-11-22 14:00:00,68.73,69.96,68.73,69.94,878900.0,51.3029,52.221,51.3029,52.2061,878900.0
2005-11-22 14:30:00,69.95,70.43,69.78,70.35,680300.0,52.2135,52.5718,52.0866,52.5121,680300.0
2005-11-22 15:00:00,70.4,71.61,70.35,71.49,637600.0,52.5494,53.4526,52.5121,53.3631,637600.0
2005-11-22 15:30:00,71.5,71.85,71.27,71.7,675700.0,53.3705,53.6318,53.1988,53.5198,675700.0
2005-11-23 09:30:00,71.2,72.55,71.16,72.3,364100.0,53.1466,54.1543,53.1167,53.9677,364100.0
2005-11-23 10:00:00,72.3,72.93,71.98,72.12,365400.0,53.9677,54.4379,53.7288,53.8333,365400.0
2005-11-23 10:30:00,72.12,72.46,72.0,72.38,165600.0,53.8333,54.0871,53.7437,54.0274,165600.0
2005-11-23 11:00:00,72.4,72.5,72.16,72.46,125200.0,54.0423,54.117,53.8632,54.0871,125200.0
2005-11-23 11:30:00,72.46,72.47,72.25,72.45,134100.0,54.0871,54.0946,53.9304,54.0796,134100.0
2005-11-23 12:00:00,72.4,72.4,72.0,72.19,151700.0,54.0423,54.0423,53.7437,53.8856,151700.0
2005-11-23 12:30:00,72.29,72.39,71.93,71.95,104900.0,53.9602,54.0349,53.6915,53.7064,104900.0
2005-11-23 13:00:00,71.99,72.23,71.88,72.07,127500.0,53.7363,53.9154,53.6542,53.796,127500.0
2005-11-23 13:30:00,72.09,72.18,71.84,71.87,43300.0,53.8109,53.8781,53.6243,53.6467,43300.0
2005-11-23 14:00:00,71.9,72.16,71.83,72.06,48800.0,53.6691,53.8632,53.6168,53.7885,48800.0
2005-11-23 14:30:00,72.06,72.12,71.7,71.74,71200.0,53.7885,53.8333,53.5198,53.5497,71200.0
2005-11-23 15:00:00,71.72,71.85,71.46,71.76,85700.0,53.5347,53.6318,53.3407,53.5646,85700.0
2005-11-23 15:30:00,71.79,71.85,71.46,71.6,131400.0,53.587,53.6318,53.3407,53.4452,131400.0
2005-11-25 09:30:00,71.75,72.05,71.29,71.81,127100.0,53.5571,53.7811,53.2138,53.6019,127100.0
2005-11-25 10:00:00,71.82,71.85,71.51,71.58,52100.0,53.6094,53.6318,53.378,53.4302,52100.0
2005-11-25 10:30:00,71.55,71.82,71.53,71.82,74200.0,53.4078,53.6094,53.3929,53.6094,74200.0
2005-11-25 11:00:00,71.85,71.87,71.64,71.74,59200.0,53.6318,53.6467,53.475,53.5497,59200.0
2005-11-25 11:30:00,71.72,71.8,71.68,71.74,37800.0,53.5347,53.5945,53.5049,53.5497,37800.0
2005-11-25 12:00:00,71.73,71.78,71.58,71.65,85600.0,53.5422,53.5795,53.4302,53.4825,85600.0
2005-11-25 12:30:00,71.71,71.92,71.63,71.8,112300.0,53.5273,53.684,53.4676,53.5945,112300.0
2005-11-25 13:00:00,71.9,71.9,71.9,71.9,2900.0,53.6691,53.6691,53.6691,53.6691,2900.0
2005-11-25 13:30:00,71.9,71.9,71.9,71.9,0.0,53.6691,53.6691,53.6691,53.6691,0.0
2005-11-25 14:00:00,71.9,71.9,71.9,71.9,0.0,53.6691,53.6691,53.6691,53.6691,0.0
2005-11-25 14:30:00,71.9,71.9,71.9,71.9,0.0,53.6691,53.6691,53.6691,53.6691,0.0
2005-11-25 15:00:00,71.9,71.9,71.9,71.9,0.0,53.6691,53.6691,53.6691,53.6691,0.0
2005-11-25 15:30:00,71.9,71.9,71.9,71.9,0.0,53.6691,53.6691,53.6691,53.6691,0.0
2005-11-28 09:30:00,70.95,71.3,70.07,70.41,252600.0,52.96,53.2212,52.3031,52.5569,252600.0
2005-11-28 10:00:00,70.39,70.48,69.85,70.12,331900.0,52.542,52.6092,52.1389,52.3404,331900.0
2005-11-28 10:30:00,70.11,70.32,70.07,70.24,95600.0,52.333,52.4897,52.3031,52.43,95600.0
2005-11-28 11:00:00,70.24,70.29,69.82,69.9,82000.0,52.43,52.4673,52.1165,52.1762,82000.0
2005-11-28 11:30:00,69.9,70.31,69.59,70.12,171000.0,52.1762,52.4823,51.9448,52.3404,171000.0
2005-11-28 12:00:00,70.11,70.22,70.03,70.05,82800.0,52.333,52.4151,52.2733,52.2882,82800.0
2005-11-28 12:30:00,70.05,70.12,69.98,70.04,73600.0,52.2882,52.3404,52.2359,52.2807,73600.0
2005-11-28 13:00:00,70.04,70.12,69.99,70.01,80700.0,52.2807,52.3404,52.2434,52.2583,80700.0
2005-11-28 13:30:00,70.03,70.1,69.94,70.02,71000.0,52.2733,52.3255,52.2061,52.2658,71000.0
2005-11-28 14:00:00,69.99,70.02,69.81,69.81,57700.0,52.2434,52.2658,52.109,52.109,57700.0
2005-11-28 14:30:00,69.8,70.01,69.75,69.94,128300.0,52.1016,52.2583,52.0643,52.2061,128300.0
2005-11-28 15:00:00,69.93,69.94,69.53,69.67,205900.0,52.1986,52.2061,51.9,52.0045,205900.0
2005-11-28 15:30:00,69.7,69.81,69.63,69.73,169800.0,52.0269,52.109,51.9747,52.0493,169800.0
2005-11-29 09:30:00,69.88,70.05,69.2,69.67,223300.0,52.1613,52.2882,51.6537,52.0045,223300.0
2005-11-29 10:00:00,69.63,72.5,69.63,70.6,670300.0,51.9747,54.117,51.9747,52.6987,670300.0
2005-11-29 10:30:00,70.55,70.77,70.29,70.48,283300.0,52.6614,52.8256,52.4673,52.6092,283300.0
2005-11-29 11:00:00,70.5,70.9,70.43,70.49,216100.0,52.6241,52.9227,52.5718,52.6166,216100.0
2005-11-29 11:30:00,70.52,70.72,69.95,69.98,128800.0,52.639,52.7883,52.2135,52.2359,128800.0
2005-11-29 12:00:00,69.98,69.99,69.32,69.35,199800.0,52.2359,52.2434,51.7433,51.7657,199800.0
2005-11-29 12:30:00,69.36,69.4,68.84,69.27,186800.0,51.7731,51.803,51.385,51.706,186800.0
2005-11-29 13:00:00,69.27,69.59,69.13,69.59,128400.0,51.706,51.9448,51.6015,51.9448,128400.0
2005-11-29 13:30:00,69.58,69.63,69.29,69.48,134500.0,51.9374,51.9747,51.7209,51.8627,134500.0
2005-11-29 14:00:00,69.48,69.86,69.48,69.83,150100.0,51.8627,52.1464,51.8627,52.124,150100.0
2005-11-29 14:30:00,69.82,70.19,69.8,70.07,136200.0,52.1165,52.3927,52.1016,52.3031,136200.0
2005-11-29 15:00:00,70.08,70.18,69.92,70.03,130400.0,52.3106,52.3852,52.1911,52.2733,130400.0
2005-11-29 15:30:00,70.02,70.02,69.69,69.72,142700.0,52.2658,52.2658,52.0195,52.0419,142700.0
2005-11-30 09:30:00,70.06,70.5,69.4,70.3,205700.0,52.2956,52.6241,51.803,52.4748,205700.0
2005-11-30 10:00:00,70.3,70.37,69.42,69.84,203100.0,52.4748,52.527,51.8179,52.1314,203100.0
2005-11-30 10:30:00,69.82,70.45,69.72,70.45,97000.0,52.1165,52.5868,52.0419,52.5868,97000.0
2005-11-30 11:00:00,70.46,70.72,70.1,70.2,171400.0,52.5942,52.7883,52.3255,52.4001,171400.0
2005-11-30 11:30:00,70.22,70.27,69.86,70.12,124500.0,52.4151,52.4524,52.1464,52.3404,124500.0
2005-11-30 12:00:00,70.14,70.25,69.92,69.97,65700.0,52.3554,52.4375,52.1911,52.2285,65700.0
2005-11-30 12:30:00,70.0,70.05,69.75,69.83,65700.0,52.2509,52.2882,52.0643,52.124,65700.0
2005-11-30 13:00:00,69.79,70.01,69.7,69.77,72600.0,52.0941,52.2583,52.0269,52.0792,72600.0
2005-11-30 13:30:00,69.75,69.93,69.64,69.71,70400.0,52.0643,52.1986,51.9821,52.0344,70400.0
2005-11-30 14:00:00,69.74,70.08,69.71,69.93,129700.0,52.0568,52.3106,52.0344,52.1986,129700.0
2005-11-30 14:30:00,69.95,70.27,69.91,70.24,82400.0,52.2135,52.4524,52.1837,52.43,82400.0
2005-11-30 15:00:00,70.26,70.29,69.96,70.05,66400.0,52.4449,52.4673,52.221,52.2882,66400.0
2005-11-30 15:30:00,70.02,70.08,69.64,69.73,102800.0,52.2658,52.3106,51.9821,52.0493,102800.0
2005-12-01 09:30:00,70.15,70.72,70.07,70.5,166400.0,52.3628,52.7883,52.3031,52.6241,166400.0
2005-12-01 10:00:00,70.5,70.82,70.24,70.48,125000.0,52.6241,52.8629,52.43,52.6092,125000.0
2005-12-01 10:30:00,70.46,70.75,70.33,70.62,91400.0,52.5942,52.8107,52.4972,52.7137,91400.0
2005-12-01 11:00:00,70.63,70.76,70.42,70.44,66100.0,52.7211,52.8182,52.5644,52.5793,66100.0
2005-12-01 11:30:00,70.44,70.52,70.27,70.28,66100.0,52.5793,52.639,52.4524,52.4599,66100.0
2005-12-01 12:00:00,70.25,70.35,70.18,70.23,48200.0,52.4375,52.5121,52.3852,52.4225,48200.0
2005-12-01 12:30:00,70.23,70.56,70.23,70.37,80200.0,52.4225,52.6689,52.4225,52.527,80200.0
2005-12-01 13:00:00,70.36,70.55,70.3,70.52,72600.0,52.5196,52.6614,52.4748,52.639,72600.0
2005-12-01 13:30:00,70.51,70.62,70.45,70.55,55500.0,52.6315,52.7137,52.5868,52.6614,55500.0
2005-12-01 14:00:00,70.5,70.56,70.35,70.55,57200.0,52.6241,52.6689,52.5121,52.6614,57200.0
2005-12-01 14:30:00,70.55,70.69,70.45,70.64,57700.0,52.6614,52.7659,52.5868,52.7286,57700.0
2005-12-01 15:00:00,70.68,70.73,70.58,70.66,52700.0,52.7584,52.7958,52.6838,52.7435,52700.0
2005-12-01 15:30:00,70.67,70.8,70.56,70.73,109700.0,52.751,52.848,52.6689,52.7958,109700.0
2005-12-02 09:30:00,70.7,70.93,70.45,70.75,115300.0,52.7734,52.9451,52.5868,52.8107,115300.0
2005-12-02 10:00:00,70.76,71.63,70.73,71.35,122000.0,52.8182,53.4676,52.7958,53.2586,122000.0
2005-12-02 10:30:00,71.5,71.52,71.1,71.14,92300.0,53.3705,53.3855,53.0719,53.1018,92300.0
2005-12-02 11:00:00,71.13,71.28,70.98,71.28,65900.0,53.0943,53.2063,52.9824,53.2063,65900.0
2005-12-02 11:30:00,71.21,71.26,70.97,71.14,36500.0,53.1541,53.1914,52.9749,53.1018,36500.0
2005-12-02 12:00:00,71.14,71.37,71.06,71.12,53500.0,53.1018,53.2735,53.0421,53.0869,53500.0
2005-12-02 12:30:00,71.06,71.15,70.92,70.95,41800.0,53.0421,53.1093,52.9376,52.96,41800.0
2005-12-02 13:00:00,70.96,71.11,70.87,71.03,36700.0,52.9674,53.0794,52.9003,53.0197,36700.0
2005-12-02 13:30:00,71.02,71.05,70.79,70.85,38200.0,53.0122,53.0346,52.8405,52.8853,38200.0
2005-12-02 14:00:00,70.86,70.87,70.63,70.68,114900.0,52.8928,52.9003,52.7211,52.7584,114900.0
2005-12-02 14:30:00,70.69,70.75,70.57,70.65,93100.0,52.7659,52.8107,52.6763,52.736,93100.0
2005-12-02 15:00:00,70.65,71.1,70.58,71.1,69100.0,52.736,53.0719,52.6838,53.0719,69100.0
2005-12-02 15:30:00,71.1,71.22,71.01,71.15,88400.0,53.0719,53.1615,53.0048,53.1093,88400.0
2005-12-05 09:30:00,70.1,70.73,70.1,70.38,148100.0,52.3255,52.7958,52.3255,52.5345,148100.0
2005-12-05 10:00:00,70.32,70.41,70.15,70.37,127400.0,52.4897,52.5569,52.3628,52.527,127400.0
2005-12-05 10:30:00,70.36,70.71,70.3,70.44,90600.0,52.5196,52.7808,52.4748,52.5793,90600.0
2005-12-05 11:00:00,70.46,70.66,70.37,70.58,50200.0,52.5942,52.7435,52.527,52.6838,50200.0
2005-12-05 11:30:00,70.6,70.6,70.19,70.35,53600.0,52.6987,52.6987,52.3927,52.5121,53600.0
2005-12-05 12:00:00,70.35,70.42,70.24,70.39,46500.0,52.5121,52.5644,52.43,52.542,46500.0
2005-12-05 12:30:00,70.37,70.63,70.35,70.44,52300.0,52.527,52.7211,52.5121,52.5793,52300.0
2005-12-05 13:00:00,70.44,70.56,70.42,70.56,39500.0,52.5793,52.6689,52.5644,52.6689,39500.0
2005-12-05 13:30:00,70.55,70.62,70.42,70.51,54900.0,52.6614,52.7137,52.5644,52.6315,54900.0
2005-12-05 14:00:00,70.52,70.64,70.38,70.62,46200.0,52.639,52.7286,52.5345,52.7137,46200.0
2005-12-05 14:30:00,70.63,70.69,70.46,70.67,56000.0,52.7211,52.7659,52.5942,52.751,56000.0
2005-12-05 15:00:00,70.67,70.93,70.61,70.87,105300.0,52.751,52.9451,52.7062,52.9003,105300.0
2005-12-05 15:30:00,70.86,71.04,70.85,71.02,124300.0,52.8928,53.0272,52.8853,53.0122,124300.0
2005-12-06 09:30:00,71.6,72.1,71.44,71.75,157500.0,53.4452,53.8184,53.3257,53.5571,157500.0
2005-12-06 10:00:00,71.74,72.05,70.83,71.99,289600.0,53.5497,53.7811,52.8704,53.7363,289600.0
2005-12-06 10:30:00,71.99,71.99,71.22,71.38,119000.0,53.7363,53.7363,53.1615,53.2809,119000.0
2005-12-06 11:00:00,71.42,71.49,70.72,71.09,102300.0,53.3108,53.3631,52.7883,53.0645,102300.0
2005-12-06 11:30:00,71.07,71.14,70.72,70.72,76200.0,53.0496,53.1018,52.7883,52.7883,76200.0
2005-12-06 12:00:00,70.72,71.06,70.72,71.02,107500.0,52.7883,53.0421,52.7883,53.0122,107500.0
2005-12-06 12:30:00,71.02,71.12,70.79,70.8,66100.0,53.0122,53.0869,52.8405,52.848,66100.0
2005-12-06 13:00:00,70.8,71.04,70.63,70.88,134500.0,52.848,53.0272,52.7211,52.9077,134500.0
2005-12-06 13:30:00,70.88,70.96,70.7,70.94,109700.0,52.9077,52.9674,52.7734,52.9525,109700.0
2005-12-06 14:00:00,70.94,70.99,70.8,70.85,81400.0,52.9525,52.9898,52.848,52.8853,81400.0
2005-12-06 14:30:00,70.85,71.06,70.85,71.06,101100.0,52.8853,53.0421,52.8853,53.0421,101100.0
2005-12-06 15:00:00,71.07,71.12,70.74,70.9,140100.0,53.0496,53.0869,52.8032,52.9227,140100.0
2005-12-06 15:30:00,70.9,70.96,70.55,70.69,177500.0,52.9227,52.9674,52.6614,52.7659,177500.0
2005-12-07 09:30:00,70.65,70.71,69.37,69.57,245600.0,52.736,52.7808,51.7806,51.9299,245600.0
2005-12-07 10:00:00,69.55,69.78,69.42,69.55,91400.0,51.915,52.0866,51.8179,51.915,91400.0
2005-12-07 10:30:00,69.55,69.74,69.32,69.32,158700.0,51.915,52.0568,51.7433,51.7433,158700.0
2005-12-07 11:00:00,69.34,69.35,69.0,69.1,145000.0,51.7582,51.7657,51.5044,51.5791,145000.0
2005-12-07 11:30:00,69.1,69.26,69.03,69.06,103700.0,51.5791,51.6985,51.5268,51.5492,103700.0
2005-12-07 12:00:00,69.05,69.1,68.73,68.87,160100.0,51.5417,51.5791,51.3029,51.4074,160100.0
2005-12-07 12:30:00,68.87,68.93,68.71,68.9,136100.0,51.4074,51.4522,51.288,51.4298,136100.0
2005-12-07 13:00:00,68.9,68.9,68.61,68.64,131400.0,51.4298,51.4298,51.2133,51.2357,131400.0
2005-12-07 13:30:00,68.64,68.69,68.21,68.25,151300.0,51.2357,51.273,50.9147,50.9446,151300.0
2005-12-07 14:00:00,68.24,68.43,68.17,68.21,145800.0,50.9371,51.0789,50.8849,50.9147,145800.0
2005-12-07 14:30:00,68.24,68.39,68.14,68.21,142900.0,50.9371,51.0491,50.8625,50.9147,142900.0
2005-12-07 15:00:00,68.19,68.25,67.93,68.08,231400.0,50.8998,50.9446,50.7057,50.8177,231400.0
2005-12-07 15:30:00,68.08,68.28,68.03,68.21,219000.0,50.8177,50.967,50.7804,50.9147,219000.0
2005-12-08 09:30:00,68.02,68.3,67.26,68.24,402000.0,50.7729,50.9819,50.2056,50.9371,402000.0
2005-12-08 10:00:00,68.26,69.25,68.0,68.83,507600.0,50.9521,51.691,50.758,51.3775,507600.0
2005-12-08 10:30:00,68.84,69.0,68.13,68.52,208800.0,51.385,51.5044,50.855,51.1461,208800.0
2005-12-08 11:00:00,68.55,69.46,68.53,69.37,177000.0,51.1685,51.8478,51.1536,51.7806,177000.0
2005-12-08 11:30:00,69.39,69.78,69.32,69.78,147700.0,51.7955,52.0866,51.7433,52.0866,147700.0
2005-12-08 12:00:00,69.77,69.8,69.61,69.68,110700.0,52.0792,52.1016,51.9597,52.012,110700.0
2005-12-08 12:30:00,69.67,69.7,69.32,69.55,106300.0,52.0045,52.0269,51.7433,51.915,106300.0
2005-12-08 13:00:00,69.54,69.65,69.12,69.45,102400.0,51.9075,51.9896,51.594,51.8403,102400.0
2005-12-08 13:30:00,69.43,69.88,69.42,69.82,56100.0,51.8254,52.1613,51.8179,52.1165,56100.0
2005-12-08 14:00:00,69.88,69.93,69.2,69.42,107600.0,52.1613,52.1986,51.6537,51.8179,107600.0
2005-12-08 14:30:00,69.42,69.45,69.06,69.43,103400.0,51.8179,51.8403,51.5492,51.8254,103400.0
2005-12-08 15:00:00,69.44,69.54,68.9,68.9,136900.0,51.8329,51.9075,51.4298,51.4298,136900.0
2005-12-08 15:30:00,68.92,69.25,68.89,69.12,259400.0,51.4447,51.691,51.4223,51.594,259400.0
2005-12-09 09:30:00,69.1,69.1,68.18,68.2,197400.0,51.5791,51.5791,50.8923,50.9073,197400.0
2005-12-09 10:00:00,68.2,68.28,67.83,68.09,155400.0,50.9073,50.967,50.6311,50.8252,155400.0
2005-12-09 10:30:00,68.09,68.65,68.03,68.53,120200.0,50.8252,51.2432,50.7804,51.1536,120200.0
2005-12-09 11:00:00,68.52,68.64,68.41,68.47,77900.0,51.1461,51.2357,51.064,51.1088,77900.0
2005-12-09 11:30:00,68.48,68.59,68.35,68.35,63000.0,51.1163,51.1984,51.0192,51.0192,63000.0
2005-12-09 12:00:00,68.34,68.61,68.24,68.41,60500.0,51.0118,51.2133,50.9371,51.064,60500.0
2005-12-09 12:30:00,68.42,68.5,68.24,68.35,53300.0,51.0715,51.1312,50.9371,51.0192,53300.0
2005-12-09 13:00:00,68.35,68.57,68.34,68.57,37000.0,51.0192,51.1835,51.0118,51.1835,37000.0
2005-12-09 13:30:00,68.56,68.68,68.44,68.49,82300.0,51.176,51.2656,51.0864,51.1237,82300.0
2005-12-09 14:00:00,68.48,68.81,68.48,68.81,68400.0,51.1163,51.3626,51.1163,51.3626,68400.0
2005-12-09 14:30:00,68.83,69.15,68.78,69.05,84500.0,51.3775,51.6164,51.3402,51.5417,84500.0
2005-12-09 15:00:00,69.06,69.38,69.02,69.28,138600.0,51.5492,51.7881,51.5193,51.7134,138600.0
2005-12-09 15:30:00,69.27,69.33,69.1,69.26,155800.0,51.706,51.7507,51.5791,51.6985,155800.0
2005-12-12 09:30:00,69.55,70.27,69.45,70.15,187000.0,51.915,52.4524,51.8403,52.3628,187000.0
2005-12-12 10:00:00,70.16,70.28,69.8,70.21,136400.0,52.3703,52.4599,52.1016,52.4076,136400.0
2005-12-12 10:30:00,70.21,70.22,69.75,70.0,103800.0,52.4076,52.4151,52.0643,52.2509,103800.0
2005-12-12 11:00:00,69.98,70.08,69.86,69.86,79300.0,52.2359,52.3106,52.1464,52.1464,79300.0
2005-12-12 11:30:00,69.86,70.01,69.58,69.6,68300.0,52.1464,52.2583,51.9374,51.9523,68300.0
2005-12-12 12:00:00,69.6,69.8,69.41,69.54,86300.0,51.9523,52.1016,51.8105,51.9075,86300.0
2005-12-12 12:30:00,69.54,69.54,69.3,69.5,48800.0,51.9075,51.9075,51.7284,51.8776,48800.0
2005-12-12 13:00:00,69.49,69.53,69.27,69.4,32700.0,51.8702,51.9,51.706,51.803,32700.0
2005-12-12 13:30:00,69.38,69.5,69.23,69.48,44800.0,51.7881,51.8776,51.6761,51.8627,44800.0
2005-12-12 14:00:00,69.46,69.5,69.16,69.34,45500.0,51.8478,51.8776,51.6239,51.7582,45500.0
2005-12-12 14:30:00,69.37,69.53,69.21,69.53,79800.0,51.7806,51.9,51.6612,51.9,79800.0
2005-12-12 15:00:00,69.54,69.66,69.42,69.53,89200.0,51.9075,51.9971,51.8179,51.9,89200.0
2005-12-12 15:30:00,69.55,69.67,69.44,69.52,128900.0,51.915,52.0045,51.8329,51.8926,128900.0
2005-12-13 09:30:00,69.2,69.54,68.71,69.12,119600.0,51.6537,51.9075,51.288,51.594,119600.0
2005-12-13 10:00:00,69.17,69.68,69.16,69.19,96300.0,51.6313,52.012,51.6239,51.6462,96300.0
2005-12-13 10:30:00,69.19,69.23,69.0,69.07,68000.0,51.6462,51.6761,51.5044,51.5567,68000.0
2005-12-13 11:00:00,69.07,69.25,69.0,69.25,57700.0,51.5567,51.691,51.5044,51.691,57700.0
2005-12-13 11:30:00,69.25,69.39,69.2,69.22,60100.0,51.691,51.7955,51.6537,51.6686,60100.0
2005-12-13 12:00:00,69.24,69.38,69.21,69.38,44600.0,51.6836,51.7881,51.6612,51.7881,44600.0
2005-12-13 12:30:00,69.37,69.42,69.28,69.38,57400.0,51.7806,51.8179,51.7134,51.7881,57400.0
2005-12-13 13:00:00,69.39,69.42,69.3,69.38,31300.0,51.7955,51.8179,51.7284,51.7881,31300.0
2005-12-13 13:30:00,69.41,69.45,69.31,69.32,69200.0,51.8105,51.8403,51.7358,51.7433,69200.0
2005-12-13 14:00:00,69.31,70.17,69.11,70.03,310900.0,51.7358,52.3778,51.5865,52.2733,310900.0
2005-12-13 14:30:00,70.04,70.6,69.93,70.4,372500.0,52.2807,52.6987,52.1986,52.5494,372500.0
2005-12-13 15:00:00,70.41,70.66,70.1,70.46,272100.0,52.5569,52.7435,52.3255,52.5942,272100.0
2005-12-13 15:30:00,70.46,70.74,70.28,70.47,347700.0,52.5942,52.8032,52.4599,52.6017,347700.0
2005-12-14 09:30:00,70.55,71.3,70.31,71.29,225600.0,52.6614,53.2212,52.4823,53.2138,225600.0
2005-12-14 10:00:00,71.26,72.08,71.22,71.97,459000.0,53.1914,53.8035,53.1615,53.7214,459000.0
2005-12-14 10:30:00,71.95,72.23,71.74,71.94,266600.0,53.7064,53.9154,53.5497,53.699,266600.0
2005-12-14 11:00:00,71.98,72.06,71.79,72.03,192900.0,53.7288,53.7885,53.587,53.7661,192900.0
2005-12-14 11:30:00,72.03,72.07,71.88,72.01,161600.0,53.7661,53.796,53.6542,53.7512,161600.0
2005-12-14 12:00:00,71.99,72.14,71.97,72.05,67000.0,53.7363,53.8482,53.7214,53.7811,67000.0
2005-12-14 12:30:00,72.11,72.65,72.06,72.64,112600.0,53.8259,54.2289,53.7885,54.2215,112600.0
2005-12-14 13:00:00,72.64,72.65,72.22,72.58,93400.0,54.2215,54.2289,53.908,54.1767,93400.0
2005-12-14 13:30:00,72.59,73.4,72.44,73.22,228800.0,54.1841,54.7888,54.0722,54.6544,228800.0
2005-12-14 14:00:00,73.25,74.04,73.15,73.59,458500.0,54.6768,55.2665,54.6022,54.9306,458500.0
2005-12-14 14:30:00,73.62,73.7,73.29,73.43,214600.0,54.953,55.0127,54.7067,54.8112,214600.0
2005-12-14 15:00:00,73.41,73.91,73.4,73.91,184100.0,54.7962,55.1694,54.7888,55.1694,184100.0
2005-12-14 15:30:00,73.91,73.91,73.56,73.87,323500.0,55.1694,55.1694,54.9082,55.1396,323500.0
2005-12-15 09:30:00,74.4,75.18,73.73,73.73,519200.0,55.5352,56.1174,55.0351,55.0351,519200.0
2005-12-15 10:00:00,73.7,74.1,73.28,73.53,256600.0,55.0127,55.3113,54.6992,54.8858,256600.0
2005-12-15 10:30:00,73.57,73.97,73.21,73.71,186400.0,54.9157,55.2142,54.6469,55.0202,186400.0
2005-12-15 11:00:00,73.75,74.02,73.61,73.89,131000.0,55.05,55.2516,54.9455,55.1545,131000.0
2005-12-15 11:30:00,73.89,74.22,73.84,74.13,113200.0,55.1545,55.4008,55.1172,55.3337,113200.0
2005-12-15 12:00:00,74.17,74.35,73.89,74.18,93300.0,55.3635,55.4979,55.1545,55.371,93300.0
2005-12-15 12:30:00,74.18,74.49,74.08,74.17,209800.0,55.371,55.6024,55.2963,55.3635,209800.0
2005-12-15 13:00:00,74.19,74.29,74.09,74.23,90400.0,55.3784,55.4531,55.3038,55.4083,90400.0
2005-12-15 13:30:00,74.23,74.26,73.75,74.1,96700.0,55.4083,55.4307,55.05,55.3113,96700.0
2005-12-15 14:00:00,74.08,74.09,73.63,73.65,141500.0,55.2963,55.3038,54.9604,54.9754,141500.0
2005-12-15 14:30:00,73.65,73.73,73.14,73.16,206600.0,54.9754,55.0351,54.5947,54.6096,206600.0
2005-12-15 15:00:00,73.25,73.5,72.58,73.44,271100.0,54.6768,54.8634,54.1767,54.8186,271100.0
2005-12-15 15:30:00,73.44,73.95,73.12,73.91,422900.0,54.8186,55.1993,54.5798,55.1694,422900.0
2005-12-16 09:30:00,75.9,75.9,74.75,74.9,906300.0,56.6549,56.6549,55.7965,55.9084,906300.0
2005-12-16 10:00:00,74.93,75.36,74.91,75.22,355200.0,55.9308,56.2518,55.9159,56.1473,355200.0
2005-12-16 10:30:00,75.23,75.5,75.16,75.17,371600.0,56.1547,56.3563,56.1025,56.11,371600.0
2005-12-16 11:00:00,75.18,75.51,74.85,74.86,247300.0,56.1174,56.3638,55.8711,55.8786,247300.0
2005-12-16 11:30:00,74.83,75.08,74.25,74.59,388300.0,55.8562,56.0428,55.4232,55.677,388300.0
2005-12-16 12:00:00,74.59,74.59,74.13,74.25,293200.0,55.677,55.677,55.3337,55.4232,293200.0
2005-12-16 12:30:00,74.27,74.71,74.27,74.63,84400.0,55.4382,55.7666,55.4382,55.7069,84400.0
2005-12-16 13:00:00,74.62,75.13,74.59,74.69,167800.0,55.6994,56.0801,55.677,55.7517,167800.0
2005-12-16 13:30:00,74.7,75.34,74.69,75.08,161000.0,55.7591,56.2369,55.7517,56.0428,161000.0
2005-12-16 14:00:00,75.08,75.22,74.82,75.1,130600.0,56.0428,56.1473,55.8487,56.0577,130600.0
2005-12-16 14:30:00,75.1,75.16,74.85,74.85,161300.0,56.0577,56.1025,55.8711,55.8711,161300.0
2005-12-16 15:00:00,74.84,74.87,74.59,74.62,318500.0,55.8636,55.886,55.677,55.6994,318500.0
2005-12-16 15:30:00,74.64,75.05,74.45,74.91,413300.0,55.7143,56.0204,55.5725,55.9159,413300.0
2005-12-19 09:30:00,75.0,75.2,74.2,74.27,216800.0,55.9831,56.1324,55.3859,55.4382,216800.0
2005-12-19 10:00:00,74.27,74.75,74.22,74.5,140100.0,55.4382,55.7965,55.4008,55.6098,140100.0
2005-12-19 10:30:00,74.49,74.72,74.43,74.71,78000.0,55.6024,55.7741,55.5576,55.7666,78000.0
2005-12-19 11:00:00,74.7,74.77,74.49,74.68,53000.0,55.7591,55.8114,55.6024,55.7442,53000.0
2005-12-19 11:30:00,74.69,74.75,74.01,74.08,75500.0,55.7517,55.7965,55.2441,55.2963,75500.0
2005-12-19 12:00:00,74.08,74.4,74.02,74.25,83200.0,55.2963,55.5352,55.2516,55.4232,83200.0
2005-12-19 12:30:00,74.23,74.28,74.09,74.14,47000.0,55.4083,55.4456,55.3038,55.3411,47000.0
2005-12-19 13:00:00,74.2,74.27,74.02,74.09,98200.0,55.3859,55.4382,55.2516,55.3038,98200.0
2005-12-19 13:30:00,74.06,74.18,73.95,74.0,70500.0,55.2814,55.371,55.1993,55.2366,70500.0
2005-12-19 14:00:00,74.0,74.02,73.74,73.74,109300.0,55.2366,55.2516,55.0426,55.0426,109300.0
2005-12-19 14:30:00,73.74,73.76,73.45,73.54,92700.0,55.0426,55.0575,54.8261,54.8933,92700.0
2005-12-19 15:00:00,73.53,73.62,73.25,73.25,126400.0,54.8858,54.953,54.6768,54.6768,126400.0
2005-12-19 15:30:00,73.24,73.33,73.12,73.12,182900.0,54.6693,54.7365,54.5798,54.5798,182900.0
2005-12-20 09:30:00,73.8,73.85,72.78,72.98,277400.0,55.0873,55.1247,54.326,54.4753,277400.0
2005-12-20 10:00:00,72.98,73.0,72.61,72.79,192500.0,54.4753,54.4902,54.1991,54.3334,192500.0
2005-12-20 10:30:00,72.79,73.95,72.72,73.77,183500.0,54.3334,55.1993,54.2812,55.0649,183500.0
2005-12-20 11:00:00,73.77,73.95,73.5,73.73,70100.0,55.0649,55.1993,54.8634,55.0351,70100.0
2005-12-20 11:30:00,73.73,73.99,73.57,73.7,79500.0,55.0351,55.2292,54.9157,55.0127,79500.0
2005-12-20 12:00:00,73.7,74.4,73.67,74.32,79700.0,55.0127,55.5352,54.9903,55.4755,79700.0
2005-12-20 12:30:00,74.34,74.46,73.89,74.31,56800.0,55.4904,55.58,55.1545,55.468,56800.0
2005-12-20 13:00:00,74.31,74.45,74.13,74.21,56700.0,55.468,55.5725,55.3337,55.3934,56700.0
2005-12-20 13:30:00,74.22,74.23,74.02,74.1,60700.0,55.4008,55.4083,55.2516,55.3113,60700.0
2005-12-20 14:00:00,74.15,74.27,73.97,74.18,65300.0,55.3486,55.4382,55.2142,55.371,65300.0
2005-12-20 14:30:00,74.17,74.51,74.16,74.38,86200.0,55.3635,55.6173,55.3561,55.5203,86200.0
2005-12-20 15:00:00,74.37,74.37,73.85,73.87,65800.0,55.5128,55.5128,55.1247,55.1396,65800.0
2005-12-20 15:30:00,73.87,74.14,73.85,73.95,181700.0,55.1396,55.3411,55.1247,55.1993,181700.0
2005-12-21 09:30:00,73.95,73.97,73.52,73.55,95300.0,55.1993,55.2142,54.8783,54.9007,95300.0
2005-12-21 10:00:00,73.6,73.64,73.18,73.4,161300.0,54.938,54.9679,54.6245,54.7888,161300.0
2005-12-21 10:30:00,73.42,74.3,73.41,74.19,177500.0,54.8037,55.4606,54.7962,55.3784,177500.0
2005-12-21 11:00:00,74.2,74.43,73.9,73.98,97300.0,55.3859,55.5576,55.162,55.2217,97300.0
2005-12-21 11:30:00,73.96,73.97,73.72,73.72,48000.0,55.2068,55.2142,55.0276,55.0276,48000.0
2005-12-21 12:00:00,73.68,74.1,73.68,74.01,45800.0,54.9978,55.3113,54.9978,55.2441,45800.0
2005-12-21 12:30:00,74.03,74.2,73.95,74.03,44600.0,55.259,55.3859,55.1993,55.259,44600.0
2005-12-21 13:00:00,74.02,74.14,73.95,74.01,50500.0,55.2516,55.3411,55.1993,55.2441,50500.0
2005-12-21 13:30:00,73.99,74.01,73.56,73.56,65900.0,55.2292,55.2441,54.9082,54.9082,65900.0
2005-12-21 14:00:00,73.56,73.73,73.5,73.61,71900.0,54.9082,55.0351,54.8634,54.9455,71900.0
2005-12-21 14:30:00,73.62,73.64,73.25,73.39,108300.0,54.953,54.9679,54.6768,54.7813,108300.0
2005-12-21 15:00:00,73.39,73.7,73.27,73.5,105900.0,54.7813,55.0127,54.6917,54.8634,105900.0
2005-12-21 15:30:00,73.5,73.94,73.5,73.87,126500.0,54.8634,55.1918,54.8634,55.1396,126500.0
2005-12-22 09:30:00,74.15,74.59,74.1,74.43,184100.0,55.3486,55.677,55.3113,55.5576,184100.0
2005-12-22 10:00:00,74.44,74.54,73.87,74.21,143600.0,55.5651,55.6397,55.1396,55.3934,143600.0
2005-12-22 10:30:00,74.23,75.31,74.23,75.04,260600.0,55.4083,56.2145,55.4083,56.0129,260600.0
2005-12-22 11:00:00,75.04,75.36,74.78,75.08,283100.0,56.0129,56.2518,55.8188,56.0428,283100.0
2005-12-22 11:30:00,75.1,75.48,74.95,75.43,86300.0,56.0577,56.3414,55.9457,56.304,86300.0
2005-12-22 12:00:00,75.43,75.49,75.33,75.4,76600.0,56.304,56.3488,56.2294,56.2816,76600.0
2005-12-22 12:30:00,75.42,75.78,75.26,75.7,104600.0,56.2966,56.5653,56.1771,56.5056,104600.0
2005-12-22 13:00:00,75.68,75.79,75.4,75.43,127300.0,56.4906,56.5728,56.2816,56.304,127300.0
2005-12-22 13:30:00,75.45,75.67,75.35,75.5,118800.0,56.319,56.4832,56.2443,56.3563,118800.0
2005-12-22 14:00:00,75.48,75.54,75.34,75.36,82300.0,56.3414,56.3861,56.2369,56.2518,82300.0
2005-12-22 14:30:00,75.36,75.65,75.32,75.57,110700.0,56.2518,56.4683,56.2219,56.4085,110700.0
2005-12-22 15:00:00,75.59,75.65,75.44,75.54,106600.0,56.4235,56.4683,56.3115,56.3861,106600.0
2005-12-22 15:30:00,75.52,75.71,75.47,75.55,241100.0,56.3712,56.513,56.3339,56.3936,241100.0
2005-12-23 09:30:00,75.5,76.15,75.11,76.0,204600.0,56.3563,56.8415,56.0652,56.7295,204600.0
2005-12-23 10:00:00,75.99,76.04,74.38,74.75,336900.0,56.722,56.7594,55.5203,55.7965,336900.0
2005-12-23 10:30:00,74.77,74.98,74.63,74.91,112000.0,55.8114,55.9681,55.7069,55.9159,112000.0
2005-12-23 11:00:00,74.96,75.13,74.76,74.94,85900.0,55.9532,56.0801,55.8039,55.9383,85900.0
2005-12-23 11:30:00,74.95,74.99,74.66,74.71,70000.0,55.9457,55.9756,55.7293,55.7666,70000.0
2005-12-23 12:00:00,74.72,74.84,74.56,74.66,47500.0,55.7741,55.8636,55.6546,55.7293,47500.0
2005-12-23 12:30:00,74.67,74.83,74.67,74.8,57000.0,55.7367,55.8562,55.7367,55.8338,57000.0
2005-12-23 13:00:00,74.8,74.87,74.6,74.71,68400.0,55.8338,55.886,55.6845,55.7666,68400.0
2005-12-23 13:30:00,74.74,74.77,74.52,74.58,43500.0,55.789,55.8114,55.6248,55.6696,43500.0
2005-12-23 14:00:00,74.61,74.65,74.5,74.62,68300.0,55.692,55.7218,55.6098,55.6994,68300.0
2005-12-23 14:30:00,74.65,74.71,74.57,74.61,84300.0,55.7218,55.7666,55.6621,55.692,84300.0
2005-12-23 15:00:00,74.59,74.65,74.5,74.5,110000.0,55.677,55.7218,55.6098,55.6098,110000.0
2005-12-23 15:30:00,74.52,74.6,74.51,74.54,216700.0,55.6248,55.6845,55.6173,55.6397,216700.0
2005-12-27 09:30:00,75.0,75.15,74.49,75.05,166900.0,55.9831,56.095,55.6024,56.0204,166900.0
2005-12-27 10:00:00,75.03,75.4,74.9,75.15,116000.0,56.0055,56.2816,55.9084,56.095,116000.0
2005-12-27 10:30:00,75.15,75.28,75.0,75.13,81000.0,56.095,56.1921,55.9831,56.0801,81000.0
2005-12-27 11:00:00,75.13,75.21,74.76,74.91,75900.0,56.0801,56.1398,55.8039,55.9159,75900.0
2005-12-27 11:30:00,74.88,74.89,74.58,74.61,81800.0,55.8935,55.901,55.6696,55.692,81800.0
2005-12-27 12:00:00,74.6,74.72,74.53,74.67,89700.0,55.6845,55.7741,55.6322,55.7367,89700.0
2005-12-27 12:30:00,74.68,74.72,74.53,74.55,52200.0,55.7442,55.7741,55.6322,55.6472,52200.0
2005-12-27 13:00:00,74.54,74.6,74.28,74.42,68200.0,55.6397,55.6845,55.4456,55.5501,68200.0
2005-12-27 13:30:00,74.42,74.46,74.26,74.37,47200.0,55.5501,55.58,55.4307,55.5128,47200.0
2005-12-27 14:00:00,74.38,74.58,74.33,74.58,38300.0,55.5203,55.6696,55.483,55.6696,38300.0
2005-12-27 14:30:00,74.58,74.77,74.53,74.61,75000.0,55.6696,55.8114,55.6322,55.692,75000.0
2005-12-27 15:00:00,74.61,74.66,74.51,74.57,61300.0,55.692,55.7293,55.6173,55.6621,61300.0
2005-12-27 15:30:00,74.54,74.58,74.25,74.33,132800.0,55.6397,55.6696,55.4232,55.483,132800.0
2005-12-28 09:30:00,74.25,74.28,73.28,73.84,152800.0,55.4232,55.4456,54.6992,55.1172,152800.0
2005-12-28 10:00:00,73.85,74.14,73.66,73.81,124300.0,55.1247,55.3411,54.9828,55.0948,124300.0
2005-12-28 10:30:00,73.8,74.06,73.75,73.8,98000.0,55.0873,55.2814,55.05,55.0873,98000.0
2005-12-28 11:00:00,73.79,73.96,73.76,73.88,46200.0,55.0799,55.2068,55.0575,55.1471,46200.0
2005-12-28 11:30:00,73.89,74.04,73.82,73.83,47400.0,55.1545,55.2665,55.1023,55.1097,47400.0
2005-12-28 12:00:00,73.83,73.88,73.59,73.66,82000.0,55.1097,55.1471,54.9306,54.9828,82000.0
2005-12-28 12:30:00,73.66,73.72,73.55,73.63,32600.0,54.9828,55.0276,54.9007,54.9604,32600.0
2005-12-28 13:00:00,73.65,73.68,73.53,73.67,21300.0,54.9754,54.9978,54.8858,54.9903,21300.0
2005-12-28 13:30:00,73.66,73.76,73.58,73.6,51200.0,54.9828,55.0575,54.9231,54.938,51200.0
2005-12-28 14:00:00,73.6,73.62,73.42,73.49,82500.0,54.938,54.953,54.8037,54.8559,82500.0
2005-12-28 14:30:00,73.5,73.56,73.41,73.54,76600.0,54.8634,54.9082,54.7962,54.8933,76600.0
2005-12-28 15:00:00,73.55,73.69,73.49,73.56,128000.0,54.9007,55.0052,54.8559,54.9082,128000.0
2005-12-28 15:30:00,73.56,73.62,73.04,73.04,308000.0,54.9082,54.953,54.52,54.52,308000.0
2005-12-29 09:30:00,72.71,73.24,72.57,73.0,179900.0,54.2737,54.6693,54.1692,54.4902,179900.0
2005-12-29 10:00:00,72.6,73.15,72.5,73.06,204900.0,54.1916,54.6022,54.117,54.535,204900.0
2005-12-29 10:30:00,73.12,73.45,73.05,73.26,136300.0,54.5798,54.8261,54.5275,54.6843,136300.0
2005-12-29 11:00:00,73.26,73.4,73.2,73.3,82300.0,54.6843,54.7888,54.6395,54.7141,82300.0
2005-12-29 11:30:00,73.31,73.39,73.23,73.29,44600.0,54.7216,54.7813,54.6619,54.7067,44600.0
2005-12-29 12:00:00,73.28,73.4,73.28,73.34,42500.0,54.6992,54.7888,54.6992,54.744,42500.0
2005-12-29 12:30:00,73.32,73.87,73.27,73.8,146800.0,54.729,55.1396,54.6917,55.0873,146800.0
2005-12-29 13:00:00,73.8,73.91,73.63,73.69,67300.0,55.0873,55.1694,54.9604,55.0052,67300.0
2005-12-29 13:30:00,73.71,73.82,73.62,73.82,61200.0,55.0202,55.1023,54.953,55.1023,61200.0
2005-12-29 14:00:00,73.82,73.96,73.74,73.77,64000.0,55.1023,55.2068,55.0426,55.0649,64000.0
2005-12-29 14:30:00,73.75,73.75,73.49,73.51,87000.0,55.05,55.05,54.8559,54.8709,87000.0
2005-12-29 15:00:00,73.52,73.55,73.11,73.22,128000.0,54.8783,54.9007,54.5723,54.6544,128000.0
2005-12-29 15:30:00,73.23,73.29,72.97,73.09,193300.0,54.6619,54.7067,54.4678,54.5574,193300.0
2005-12-30 09:30:00,72.95,73.0,72.46,72.93,83800.0,54.4529,54.4902,54.0871,54.4379,83800.0
2005-12-30 10:00:00,72.93,72.99,72.54,72.77,79600.0,54.4379,54.4827,54.1468,54.3185,79600.0
2005-12-30 10:30:00,72.85,72.85,72.52,72.69,48300.0,54.3782,54.3782,54.1319,54.2588,48300.0
2005-12-30 11:00:00,72.6,72.76,72.51,72.65,48400.0,54.1916,54.311,54.1244,54.2289,48400.0
2005-12-30 11:30:00,72.63,72.68,72.31,72.5,49900.0,54.214,54.2513,53.9751,54.117,49900.0
2005-12-30 12:00:00,72.51,72.56,72.42,72.46,51300.0,54.1244,54.1618,54.0572,54.0871,51300.0
2005-12-30 12:30:00,72.44,72.48,72.35,72.4,53000.0,54.0722,54.102,54.005,54.0423,53000.0
2005-12-30 13:00:00,72.4,72.42,72.24,72.28,48900.0,54.0423,54.0572,53.9229,53.9527,48900.0
2005-12-30 13:30:00,72.29,72.44,72.28,72.38,58700.0,53.9602,54.0722,53.9527,54.0274,58700.0
2005-12-30 14:00:00,72.39,72.69,72.37,72.4,67100.0,54.0349,54.2588,54.0199,54.0423,67100.0
2005-12-30 14:30:00,72.41,72.82,72.39,72.81,132100.0,54.0498,54.3558,54.0349,54.3484,132100.0
2005-12-30 15:00:00,72.81,72.88,72.63,72.64,83600.0,54.3484,54.4006,54.214,54.2215,83600.0
2005-12-30 15:30:00,72.65,72.9,72.63,72.79,190700.0,54.2289,54.4155,54.214,54.3334,190700.0
2006-01-03 09:30:00,73.0,73.32,72.75,72.78,280800.0,54.4902,54.729,54.3036,54.326,280800.0
2006-01-03 10:00:00,72.71,73.4,72.44,72.44,212300.0,54.2737,54.7888,54.0722,54.0722,212300.0
2006-01-03 10:30:00,72.48,72.62,72.21,72.62,190000.0,54.102,54.2065,53.9005,54.2065,190000.0
2006-01-03 11:00:00,72.62,72.68,72.42,72.53,108100.0,54.2065,54.2513,54.0572,54.1394,108100.0
2006-01-03 11:30:00,72.53,72.72,72.42,72.57,81600.0,54.1394,54.2812,54.0572,54.1692,81600.0
2006-01-03 12:00:00,72.57,72.7,72.48,72.69,70100.0,54.1692,54.2663,54.102,54.2588,70100.0
2006-01-03 12:30:00,72.67,73.09,72.58,73.01,86800.0,54.2439,54.5574,54.1767,54.4976,86800.0
2006-01-03 13:00:00,73.03,73.1,72.89,72.9,49100.0,54.5126,54.5648,54.4081,54.4155,49100.0
2006-01-03 13:30:00,72.89,73.1,72.8,72.99,44400.0,54.4081,54.5648,54.3409,54.4827,44400.0
2006-01-03 14:00:00,72.99,74.1,72.99,73.98,344500.0,54.4827,55.3113,54.4827,55.2217,344500.0
2006-01-03 14:30:00,74.0,75.14,73.97,75.1,270300.0,55.2366,56.0876,55.2142,56.0577,270300.0
2006-01-03 15:00:00,75.1,75.94,75.1,75.5,379000.0,56.0577,56.6847,56.0577,56.3563,379000.0
2006-01-03 15:30:00,75.52,75.73,75.4,75.7,271000.0,56.3712,56.528,56.2816,56.5056,271000.0
2006-01-04 09:30:00,75.25,75.5,74.65,74.82,307600.0,56.1697,56.3563,55.7218,55.8487,307600.0
2006-01-04 10:00:00,74.86,75.29,74.65,75.04,257300.0,55.8786,56.1995,55.7218,56.0129,257300.0
2006-01-04 10:30:00,75.04,75.19,74.84,75.19,139300.0,56.0129,56.1249,55.8636,56.1249,139300.0
2006-01-04 11:00:00,75.16,75.25,75.0,75.12,147500.0,56.1025,56.1697,55.9831,56.0726,147500.0
2006-01-04 11:30:00,75.16,75.4,75.08,75.3,151200.0,56.1025,56.2816,56.0428,56.207,151200.0
2006-01-04 12:00:00,75.3,75.35,75.14,75.2,60800.0,56.207,56.2443,56.0876,56.1324,60800.0
2006-01-04 12:30:00,75.2,75.42,75.15,75.33,86800.0,56.1324,56.2966,56.095,56.2294,86800.0
2006-01-04 13:00:00,75.32,75.33,75.16,75.19,60000.0,56.2219,56.2294,56.1025,56.1249,60000.0
2006-01-04 13:30:00,75.21,75.27,75.08,75.13,97900.0,56.1398,56.1846,56.0428,56.0801,97900.0
2006-01-04 14:00:00,75.13,75.21,74.83,74.86,77400.0,56.0801,56.1398,55.8562,55.8786,77400.0
2006-01-04 14:30:00,74.86,75.02,74.82,74.93,102300.0,55.8786,55.998,55.8487,55.9308,102300.0
2006-01-04 15:00:00,74.95,74.97,74.77,74.87,71200.0,55.9457,55.9607,55.8114,55.886,71200.0
2006-01-04 15:30:00,74.87,75.1,74.84,75.07,168800.0,55.886,56.0577,55.8636,56.0353,168800.0
2006-01-05 09:30:00,75.11,75.34,74.51,74.88,183900.0,56.0652,56.2369,55.6173,55.8935,183900.0
2006-01-05 10:00:00,74.88,76.87,74.75,76.76,422700.0,55.8935,57.3789,55.7965,57.2968,422700.0
2006-01-05 10:30:00,76.75,76.9,76.31,76.65,228700.0,57.2893,57.4013,56.9609,57.2147,228700.0
2006-01-05 11:00:00,76.64,76.91,76.55,76.8,147200.0,57.2072,57.4088,57.14,57.3267,147200.0
2006-01-05 11:30:00,76.8,76.83,76.36,76.63,91000.0,57.3267,57.3491,56.9982,57.1998,91000.0
2006-01-05 12:00:00,76.59,76.74,76.32,76.37,54600.0,57.1699,57.2819,56.9684,57.0057,54600.0
2006-01-05 12:30:00,76.39,76.44,75.97,76.07,88700.0,57.0206,57.0579,56.7071,56.7818,88700.0
2006-01-05 13:00:00,76.03,76.32,75.78,75.97,79100.0,56.7519,56.9684,56.5653,56.7071,79100.0
2006-01-05 13:30:00,75.95,76.26,75.84,75.96,86900.0,56.6922,56.9236,56.6101,56.6996,86900.0
2006-01-05 14:00:00,75.97,76.0,75.77,75.98,106700.0,56.7071,56.7295,56.5578,56.7146,106700.0
2006-01-05 14:30:00,76.0,76.06,75.88,76.03,101200.0,56.7295,56.7743,56.6399,56.7519,101200.0
2006-01-05 15:00:00,76.0,76.16,75.94,76.05,153100.0,56.7295,56.8489,56.6847,56.7668,153100.0
2006-01-05 15:30:00,76.05,76.08,75.7,75.71,243200.0,56.7668,56.7892,56.5056,56.513,243200.0
2006-01-06 09:30:00,74.8,75.05,74.59,74.86,297600.0,55.8338,56.0204,55.677,55.8786,297600.0
2006-01-06 10:00:00,74.86,75.7,74.52,75.49,212400.0,55.8786,56.5056,55.6248,56.3488,212400.0
2006-01-06 10:30:00,75.52,75.73,75.38,75.52,115600.0,56.3712,56.528,56.2667,56.3712,115600.0
2006-01-06 11:00:00,75.5,75.6,75.15,75.36,98200.0,56.3563,56.4309,56.095,56.2518,98200.0
2006-01-06 11:30:00,75.36,75.45,75.19,75.23,95800.0,56.2518,56.319,56.1249,56.1547,95800.0
2006-01-06 12:00:00,75.23,75.4,75.14,75.21,107300.0,56.1547,56.2816,56.0876,56.1398,107300.0
2006-01-06 12:30:00,75.21,75.29,74.9,74.95,62900.0,56.1398,56.1995,55.9084,55.9457,62900.0
2006-01-06 13:00:00,74.94,75.24,74.88,75.04,91400.0,55.9383,56.1622,55.8935,56.0129,91400.0
2006-01-06 13:30:00,75.06,75.53,74.95,75.31,59400.0,56.0279,56.3787,55.9457,56.2145,59400.0
2006-01-06 14:00:00,75.3,75.79,75.25,75.79,86600.0,56.207,56.5728,56.1697,56.5728,86600.0
2006-01-06 14:30:00,75.8,75.99,75.57,75.94,100900.0,56.5802,56.722,56.4085,56.6847,100900.0
2006-01-06 15:00:00,75.95,76.06,75.91,75.95,122900.0,56.6922,56.7743,56.6623,56.6922,122900.0
2006-01-06 15:30:00,75.97,75.97,75.75,75.75,103100.0,56.7071,56.7071,56.5429,56.5429,103100.0
2006-01-09 09:30:00,75.6,76.3,75.57,76.21,221000.0,56.4309,56.9534,56.4085,56.8863,221000.0
2006-01-09 10:00:00,76.28,77.39,76.15,77.33,192000.0,56.9385,57.7671,56.8415,57.7223,192000.0
2006-01-09 10:30:00,77.33,77.98,77.23,77.9,246200.0,57.7223,58.2075,57.6476,58.1477,246200.0
2006-01-09 11:00:00,77.86,78.57,77.82,78.22,258600.0,58.1179,58.6479,58.088,58.3866,258600.0
2006-01-09 11:30:00,78.25,78.97,78.14,78.97,147700.0,58.409,58.9464,58.3269,58.9464,147700.0
2006-01-09 12:00:00,78.98,79.1,78.81,78.93,256400.0,58.9539,59.0435,58.827,58.9166,256400.0
2006-01-09 12:30:00,78.93,79.4,78.93,79.4,187400.0,58.9166,59.2674,58.9166,59.2674,187400.0
2006-01-09 13:00:00,79.39,79.63,79.35,79.47,202500.0,59.2599,59.4391,59.2301,59.3197,202500.0
2006-01-09 13:30:00,79.47,80.1,79.47,79.68,305800.0,59.3197,59.7899,59.3197,59.4764,305800.0
2006-01-09 14:00:00,79.68,80.05,79.64,79.88,233000.0,59.4764,59.7526,59.4466,59.6257,233000.0
2006-01-09 14:30:00,79.88,79.89,79.37,79.4,215400.0,59.6257,59.6332,59.245,59.2674,215400.0
2006-01-09 15:00:00,79.4,79.73,79.4,79.65,167800.0,59.2674,59.5137,59.2674,59.454,167800.0
2006-01-09 15:30:00,79.67,80.14,79.65,79.92,385300.0,59.4689,59.8198,59.454,59.6556,385300.0
2006-01-10 09:30:00,79.5,79.88,79.11,79.35,276300.0,59.342,59.6257,59.0509,59.2301,276300.0
2006-01-10 10:00:00,79.31,80.16,79.3,80.06,212000.0,59.2002,59.8347,59.1928,59.7601,212000.0
2006-01-10 10:30:00,80.1,80.34,79.85,80.05,199700.0,59.7899,59.9691,59.6033,59.7526,199700.0
2006-01-10 11:00:00,80.04,80.07,79.65,79.68,226100.0,59.7451,59.7675,59.454,59.4764,226100.0
2006-01-10 11:30:00,79.69,79.97,79.58,79.92,186200.0,59.4839,59.6929,59.4018,59.6556,186200.0
2006-01-10 12:00:00,79.91,80.15,79.89,80.06,164300.0,59.6481,59.8272,59.6332,59.7601,164300.0
2006-01-10 12:30:00,80.09,80.41,80.01,80.4,163000.0,59.7825,60.0213,59.7227,60.0138,163000.0
2006-01-10 13:00:00,80.44,81.4,80.37,81.36,281800.0,60.0437,60.7603,59.9915,60.7304,281800.0
2006-01-10 13:30:00,81.37,81.9,81.28,81.56,345600.0,60.7379,61.1335,60.6707,60.8797,345600.0
2006-01-10 14:00:00,81.55,81.59,81.09,81.13,227000.0,60.8723,60.9021,60.5289,60.5587,227000.0
2006-01-10 14:30:00,81.13,81.19,80.88,81.03,220700.0,60.5587,60.6035,60.3721,60.4841,220700.0
2006-01-10 15:00:00,81.02,81.19,81.0,81.12,166000.0,60.4766,60.6035,60.4617,60.5513,166000.0
2006-01-10 15:30:00,81.13,81.37,81.13,81.27,384900.0,60.5587,60.7379,60.5587,60.6633,384900.0
2006-01-11 09:30:00,81.34,81.5,80.05,80.84,284400.0,60.7155,60.8349,59.7526,60.3423,284400.0
2006-01-11 10:00:00,80.84,81.64,80.5,81.29,286400.0,60.3423,60.9394,60.0885,60.6782,286400.0
2006-01-11 10:30:00,81.28,81.36,80.9,80.92,145300.0,60.6707,60.7304,60.3871,60.402,145300.0
2006-01-11 11:00:00,80.92,81.58,80.91,81.33,142600.0,60.402,60.8946,60.3945,60.708,142600.0
2006-01-11 11:30:00,81.32,81.41,80.83,80.9,120800.0,60.7006,60.7678,60.3348,60.3871,120800.0
2006-01-11 12:00:00,80.91,81.87,80.81,80.94,85600.0,60.3945,61.1111,60.3199,60.4169,85600.0
2006-01-11 12:30:00,80.94,81.12,80.88,81.05,71500.0,60.4169,60.5513,60.3721,60.499,71500.0
2006-01-11 13:00:00,81.06,81.12,80.9,81.02,87300.0,60.5065,60.5513,60.3871,60.4766,87300.0
2006-01-11 13:30:00,81.04,81.3,80.99,81.16,80300.0,60.4916,60.6856,60.4542,60.5811,80300.0
2006-01-11 14:00:00,81.16,81.46,81.11,81.37,91900.0,60.5811,60.8051,60.5438,60.7379,91900.0
2006-01-11 14:30:00,81.36,81.87,81.3,81.86,171600.0,60.7304,61.1111,60.6856,61.1037,171600.0
2006-01-11 15:00:00,81.86,81.99,81.8,81.91,160700.0,61.1037,61.2007,61.0589,61.141,160700.0
2006-01-11 15:30:00,81.91,81.94,81.57,81.75,192600.0,61.141,61.1634,60.8872,61.0215,192600.0
2006-01-12 09:30:00,81.0,81.2,80.31,80.82,224600.0,60.4617,60.611,59.9467,60.3274,224600.0
2006-01-12 10:00:00,80.86,80.9,80.18,80.57,201900.0,60.3572,60.3871,59.8496,60.1407,201900.0
2006-01-12 10:30:00,80.64,80.9,80.55,80.8,89700.0,60.193,60.3871,60.1258,60.3124,89700.0
2006-01-12 11:00:00,80.76,80.98,80.6,80.67,88100.0,60.2826,60.4468,60.1631,60.2154,88100.0
2006-01-12 11:30:00,80.65,80.75,80.01,80.11,178600.0,60.2005,60.2751,59.7227,59.7974,178600.0
2006-01-12 12:00:00,80.14,80.33,80.01,80.12,100500.0,59.8198,59.9616,59.7227,59.8048,100500.0
2006-01-12 12:30:00,80.12,80.19,79.92,79.92,67900.0,59.8048,59.8571,59.6556,59.6556,67900.0
2006-01-12 13:00:00,79.92,80.08,79.53,80.07,128200.0,59.6556,59.775,59.3644,59.7675,128200.0
2006-01-12 13:30:00,80.07,80.36,79.82,79.95,166600.0,59.7675,59.984,59.5809,59.6779,166600.0
2006-01-12 14:00:00,79.94,80.09,79.76,79.99,86700.0,59.6705,59.7825,59.5361,59.7078,86700.0
2006-01-12 14:30:00,79.97,80.05,79.75,79.75,95900.0,59.6929,59.7526,59.5287,59.5287,95900.0
2006-01-12 15:00:00,79.76,79.9,79.6,79.77,90800.0,59.5361,59.6406,59.4167,59.5436,90800.0
2006-01-12 15:30:00,79.75,79.96,79.71,79.86,218700.0,59.5287,59.6854,59.4988,59.6108,218700.0
2006-01-13 09:30:00,78.6,80.13,78.6,80.01,190100.0,58.6703,59.8123,58.6703,59.7227,190100.0
2006-01-13 10:00:00,80.0,80.18,79.67,79.83,101500.0,59.7153,59.8496,59.4689,59.5884,101500.0
2006-01-13 10:30:00,79.84,80.24,79.74,79.93,91000.0,59.5958,59.8944,59.5212,59.663,91000.0
2006-01-13 11:00:00,79.89,79.89,79.63,79.82,61500.0,59.6332,59.6332,59.4391,59.5809,61500.0
2006-01-13 11:30:00,79.83,80.06,79.83,79.9,74100.0,59.5884,59.7601,59.5884,59.6406,74100.0
2006-01-13 12:00:00,79.87,79.98,79.65,79.67,77100.0,59.6182,59.7003,59.454,59.4689,77100.0
2006-01-13 12:30:00,79.68,79.74,79.13,79.19,105400.0,59.4764,59.5212,59.0659,59.1107,105400.0
2006-01-13 13:00:00,79.19,79.57,79.18,79.54,66000.0,59.1107,59.3943,59.1032,59.3719,66000.0
2006-01-13 13:30:00,79.53,79.53,79.02,79.2,130400.0,59.3644,59.3644,58.9838,59.1181,130400.0
2006-01-13 14:00:00,79.15,79.29,79.1,79.17,66000.0,59.0808,59.1853,59.0435,59.0957,66000.0
2006-01-13 14:30:00,79.19,79.61,79.19,79.54,69900.0,59.1107,59.4242,59.1107,59.3719,69900.0
2006-01-13 15:00:00,79.57,79.72,79.45,79.59,61500.0,59.3943,59.5063,59.3047,59.4092,61500.0
2006-01-13 15:30:00,79.6,79.79,79.35,79.41,183300.0,59.4167,59.5585,59.2301,59.2749,183300.0
2006-01-17 09:30:00,78.95,79.05,78.42,78.96,233600.0,58.9315,59.0062,58.5359,58.939,233600.0
2006-01-17 10:00:00,78.99,79.21,78.32,78.33,226600.0,58.9614,59.1256,58.4612,58.4687,226600.0
2006-01-17 10:30:00,78.33,78.4,78.0,78.11,152900.0,58.4687,58.521,58.2224,58.3045,152900.0
2006-01-17 11:00:00,78.11,78.23,77.96,78.21,125800.0,58.3045,58.3941,58.1925,58.3791,125800.0
2006-01-17 11:30:00,78.2,78.46,78.06,78.46,87500.0,58.3717,58.5658,58.2672,58.5658,87500.0
2006-01-17 12:00:00,78.47,78.51,78.18,78.19,106100.0,58.5732,58.6031,58.3567,58.3642,106100.0
2006-01-17 12:30:00,78.19,78.57,77.94,78.55,146300.0,58.3642,58.6479,58.1776,58.6329,146300.0
2006-01-17 13:00:00,78.56,78.56,78.19,78.35,70000.0,58.6404,58.6404,58.3642,58.4836,70000.0
2006-01-17 13:30:00,78.38,78.39,78.18,78.24,39700.0,58.506,58.5135,58.3567,58.4015,39700.0
2006-01-17 14:00:00,78.23,78.44,78.2,78.23,95700.0,58.3941,58.5508,58.3717,58.3941,95700.0
2006-01-17 14:30:00,78.25,78.56,78.18,78.56,72200.0,58.409,58.6404,58.3567,58.6404,72200.0
2006-01-17 15:00:00,78.55,78.68,78.44,78.49,108000.0,58.6329,58.73,58.5508,58.5881,108000.0
2006-01-17 15:30:00,78.47,78.51,78.28,78.37,144400.0,58.5732,58.6031,58.4314,58.4986,144400.0
2006-01-18 09:30:00,78.3,79.15,77.95,78.72,207200.0,58.4463,59.0808,58.1851,58.7598,207200.0
2006-01-18 10:00:00,78.72,79.05,78.5,78.84,158200.0,58.7598,59.0062,58.5956,58.8494,158200.0
2006-01-18 10:30:00,78.86,78.88,77.9,77.9,118900.0,58.8643,58.8793,58.1477,58.1477,118900.0
2006-01-18 11:00:00,77.9,78.4,77.65,78.25,173700.0,58.1477,58.521,57.9611,58.409,173700.0
2006-01-18 11:30:00,78.18,78.33,77.95,78.14,96600.0,58.3567,58.4687,58.1851,58.3269,96600.0
2006-01-18 12:00:00,78.1,78.19,77.72,77.92,75700.0,58.297,58.3642,58.0134,58.1627,75700.0
2006-01-18 12:30:00,77.9,78.02,77.48,77.52,57900.0,58.1477,58.2373,57.8342,57.8641,57900.0
2006-01-18 13:00:00,77.52,77.87,77.39,77.39,99200.0,57.8641,58.1254,57.7671,57.7671,99200.0
2006-01-18 13:30:00,77.39,77.65,77.2,77.61,82900.0,57.7671,57.9611,57.6252,57.9313,82900.0
2006-01-18 14:00:00,77.6,78.42,77.47,78.35,144100.0,57.9238,58.5359,57.8268,58.4836,144100.0
2006-01-18 14:30:00,78.37,78.59,78.16,78.39,115700.0,58.4986,58.6628,58.3418,58.5135,115700.0
2006-01-18 15:00:00,78.41,78.77,78.27,78.75,126400.0,58.5284,58.7971,58.4239,58.7822,126400.0
2006-01-18 15:30:00,78.73,79.01,78.58,78.86,204200.0,58.7673,58.9763,58.6553,58.8643,204200.0
2006-01-19 09:30:00,78.9,78.92,78.01,78.3,155300.0,58.8942,58.9091,58.2299,58.4463,155300.0
2006-01-19 10:00:00,78.34,78.45,77.73,77.73,122500.0,58.4762,58.5583,58.0208,58.0208,122500.0
2006-01-19 10:30:00,77.76,78.14,77.73,78.06,109800.0,58.0432,58.3269,58.0208,58.2672,109800.0
2006-01-19 11:00:00,78.06,78.14,77.89,77.95,57700.0,58.2672,58.3269,58.1403,58.1851,57700.0
2006-01-19 11:30:00,77.96,78.28,77.81,78.02,56600.0,58.1925,58.4314,58.0806,58.2373,56600.0
2006-01-19 12:00:00,78.05,78.2,77.84,77.93,107300.0,58.2597,58.3717,58.103,58.1701,107300.0
2006-01-19 12:30:00,77.89,77.97,77.69,77.78,63600.0,58.1403,58.2,57.991,58.0582,63600.0
2006-01-19 13:00:00,77.78,78.1,77.76,77.77,157900.0,58.0582,58.297,58.0432,58.0507,157900.0
2006-01-19 13:30:00,77.78,78.04,77.76,77.97,41000.0,58.0582,58.2522,58.0432,58.2,41000.0
2006-01-19 14:00:00,78.0,78.03,77.71,77.73,60300.0,58.2224,58.2448,58.0059,58.0208,60300.0
2006-01-19 14:30:00,77.75,77.9,77.46,77.57,60900.0,58.0358,58.1477,57.8193,57.9014,60900.0
2006-01-19 15:00:00,77.54,77.75,77.27,77.62,127800.0,57.879,58.0358,57.6775,57.9387,127800.0
2006-01-19 15:30:00,77.62,78.01,77.52,77.9,125400.0,57.9387,58.2299,57.8641,58.1477,125400.0
2006-01-20 09:30:00,78.2,78.23,77.32,77.52,221400.0,58.3717,58.3941,57.7148,57.8641,221400.0
2006-01-20 10:00:00,77.39,77.64,76.69,76.87,141300.0,57.7671,57.9537,57.2446,57.3789,141300.0
2006-01-20 10:30:00,76.82,76.88,76.28,76.54,160400.0,57.3416,57.3864,56.9385,57.1326,160400.0
2006-01-20 11:00:00,76.54,76.92,76.46,76.87,87600.0,57.1326,57.4162,57.0729,57.3789,87600.0
2006-01-20 11:30:00,76.85,76.85,76.41,76.55,79000.0,57.364,57.364,57.0355,57.14,79000.0
2006-01-20 12:00:00,76.55,76.84,76.5,76.73,48400.0,57.14,57.3565,57.1027,57.2744,48400.0
2006-01-20 12:30:00,76.74,76.74,76.31,76.41,60000.0,57.2819,57.2819,56.9609,57.0355,60000.0
2006-01-20 13:00:00,76.41,76.48,76.13,76.18,93100.0,57.0355,57.0878,56.8265,56.8639,93100.0
2006-01-20 13:30:00,76.18,76.31,75.88,75.97,115800.0,56.8639,56.9609,56.6399,56.7071,115800.0
2006-01-20 14:00:00,75.96,76.38,75.87,76.38,108500.0,56.6996,57.0132,56.6325,57.0132,108500.0
2006-01-20 14:30:00,76.36,76.65,76.23,76.45,137600.0,56.9982,57.2147,56.9012,57.0654,137600.0
2006-01-20 15:00:00,76.45,76.64,76.44,76.54,154900.0,57.0654,57.2072,57.0579,57.1326,154900.0
2006-01-20 15:30:00,76.57,76.75,76.54,76.66,202800.0,57.155,57.2893,57.1326,57.2222,202800.0
2006-01-23 09:30:00,74.6,75.77,74.5,75.39,296200.0,55.6845,56.5578,55.6098,56.2742,296200.0
2006-01-23 10:00:00,75.39,75.6,74.94,75.32,207700.0,56.2742,56.4309,55.9383,56.2219,207700.0
2006-01-23 10:30:00,75.3,75.44,75.03,75.27,108700.0,56.207,56.3115,56.0055,56.1846,108700.0
2006-01-23 11:00:00,75.29,75.63,75.29,75.61,96000.0,56.1995,56.4533,56.1995,56.4384,96000.0
2006-01-23 11:30:00,75.61,75.63,75.2,75.26,111800.0,56.4384,56.4533,56.1324,56.1771,111800.0
2006-01-23 12:00:00,75.25,75.25,74.85,74.98,75800.0,56.1697,56.1697,55.8711,55.9681,75800.0
2006-01-23 12:30:00,74.99,75.05,74.58,74.73,85900.0,55.9756,56.0204,55.6696,55.7815,85900.0
2006-01-23 13:00:00,74.79,75.05,74.78,74.95,107000.0,55.8263,56.0204,55.8188,55.9457,107000.0
2006-01-23 13:30:00,74.92,74.98,74.78,74.8,105300.0,55.9234,55.9681,55.8188,55.8338,105300.0
2006-01-23 14:00:00,74.8,74.95,74.72,74.86,94300.0,55.8338,55.9457,55.7741,55.8786,94300.0
2006-01-23 14:30:00,74.87,74.92,74.71,74.92,104600.0,55.886,55.9234,55.7666,55.9234,104600.0
2006-01-23 15:00:00,74.92,75.0,74.8,74.96,112900.0,55.9234,55.9831,55.8338,55.9532,112900.0
2006-01-23 15:30:00,74.96,75.04,74.84,74.91,190800.0,55.9532,56.0129,55.8636,55.9159,190800.0
2006-01-24 09:30:00,75.35,75.97,75.1,75.83,248700.0,56.2443,56.7071,56.0577,56.6026,248700.0
2006-01-24 10:00:00,75.84,76.6,75.62,76.03,189300.0,56.6101,57.1774,56.4459,56.7519,189300.0
2006-01-24 10:30:00,76.05,76.24,75.82,75.91,68000.0,56.7668,56.9087,56.5951,56.6623,68000.0
2006-01-24 11:00:00,75.89,75.92,75.66,75.67,69400.0,56.6474,56.6698,56.4757,56.4832,69400.0
2006-01-24 11:30:00,75.65,75.75,75.28,75.55,136200.0,56.4683,56.5429,56.1921,56.3936,136200.0
2006-01-24 12:00:00,75.56,75.79,75.4,75.47,84700.0,56.4011,56.5728,56.2816,56.3339,84700.0
2006-01-24 12:30:00,75.47,75.63,75.36,75.42,63300.0,56.3339,56.4533,56.2518,56.2966,63300.0
2006-01-24 13:00:00,75.42,75.49,75.04,75.31,60000.0,56.2966,56.3488,56.0129,56.2145,60000.0
2006-01-24 13:30:00,75.34,75.57,75.18,75.57,66100.0,56.2369,56.4085,56.1174,56.4085,66100.0
2006-01-24 14:00:00,75.55,75.8,75.41,75.71,90700.0,56.3936,56.5802,56.2891,56.513,90700.0
2006-01-24 14:30:00,75.71,75.73,75.43,75.49,78300.0,56.513,56.528,56.304,56.3488,78300.0
2006-01-24 15:00:00,75.51,75.7,75.44,75.65,112700.0,56.3638,56.5056,56.3115,56.4683,112700.0
2006-01-24 15:30:00,75.65,75.75,75.5,75.58,176400.0,56.4683,56.5429,56.3563,56.416,176400.0
2006-01-25 09:30:00,75.62,75.62,74.6,74.85,163100.0,56.4459,56.4459,55.6845,55.8711,163100.0
2006-01-25 10:00:00,74.85,74.85,73.46,73.94,407300.0,55.8711,55.8711,54.8335,55.1918,407300.0
2006-01-25 10:30:00,73.91,74.25,73.77,74.1,179700.0,55.1694,55.4232,55.0649,55.3113,179700.0
2006-01-25 11:00:00,74.1,74.37,73.95,74.15,190900.0,55.3113,55.5128,55.1993,55.3486,190900.0
2006-01-25 11:30:00,74.15,74.17,73.89,74.06,132400.0,55.3486,55.3635,55.1545,55.2814,132400.0
2006-01-25 12:00:00,74.04,74.19,73.65,73.84,100000.0,55.2665,55.3784,54.9754,55.1172,100000.0
2006-01-25 12:30:00,73.84,74.1,73.73,74.1,86200.0,55.1172,55.3113,55.0351,55.3113,86200.0
2006-01-25 13:00:00,74.08,74.2,73.93,74.04,76600.0,55.2963,55.3859,55.1844,55.2665,76600.0
2006-01-25 13:30:00,74.03,74.07,73.71,73.83,98700.0,55.259,55.2889,55.0202,55.1097,98700.0
2006-01-25 14:00:00,73.81,74.18,73.75,74.03,227000.0,55.0948,55.371,55.05,55.259,227000.0
2006-01-25 14:30:00,74.02,74.21,74.01,74.08,108500.0,55.2516,55.3934,55.2441,55.2963,108500.0
2006-01-25 15:00:00,74.08,74.56,74.07,74.53,195700.0,55.2963,55.6546,55.2889,55.6322,195700.0
2006-01-25 15:30:00,74.53,74.9,74.35,74.73,248500.0,55.6322,55.9084,55.4979,55.7815,248500.0
2006-01-26 09:30:00,75.69,75.85,74.88,75.0,252000.0,56.4981,56.6175,55.8935,55.9831,252000.0
2006-01-26 10:00:00,75.0,75.29,74.0,74.01,166500.0,55.9831,56.1995,55.2366,55.2441,166500.0
2006-01-26 10:30:00,74.06,74.7,73.91,74.36,153700.0,55.2814,55.7591,55.1694,55.5053,153700.0
2006-01-26 11:00:00,74.34,74.55,74.18,74.37,82800.0,55.4904,55.6472,55.371,55.5128,82800.0
2006-01-26 11:30:00,74.38,75.14,74.37,75.08,125600.0,55.5203,56.0876,55.5128,56.0428,125600.0
2006-01-26 12:00:00,75.07,75.11,74.82,74.84,71200.0,56.0353,56.0652,55.8487,55.8636,71200.0
2006-01-26 12:30:00,74.84,75.13,74.78,75.06,83500.0,55.8636,56.0801,55.8188,56.0279,83500.0
2006-01-26 13:00:00,75.06,75.19,74.94,75.0,73400.0,56.0279,56.1249,55.9383,55.9831,73400.0
2006-01-26 13:30:00,74.98,75.06,74.69,74.79,71500.0,55.9681,56.0279,55.7517,55.8263,71500.0
2006-01-26 14:00:00,74.81,74.98,74.74,74.91,65700.0,55.8412,55.9681,55.789,55.9159,65700.0
2006-01-26 14:30:00,74.9,75.1,74.8,75.04,114700.0,55.9084,56.0577,55.8338,56.0129,114700.0
2006-01-26 15:00:00,75.02,75.15,74.96,75.12,111300.0,55.998,56.095,55.9532,56.0726,111300.0
2006-01-26 15:30:00,75.12,75.31,74.96,75.25,150000.0,56.0726,56.2145,55.9532,56.1697,150000.0
2006-01-27 09:30:00,75.5,75.57,74.8,74.95,167200.0,56.3563,56.4085,55.8338,55.9457,167200.0
2006-01-27 10:00:00,74.96,77.13,74.96,77.11,446700.0,55.9532,57.573,55.9532,57.5581,446700.0
2006-01-27 10:30:00,77.1,77.19,76.48,76.99,205100.0,57.5506,57.6178,57.0878,57.4685,205100.0
2006-01-27 11:00:00,76.99,77.3,76.9,77.27,162900.0,57.4685,57.6999,57.4013,57.6775,162900.0
2006-01-27 11:30:00,77.23,77.25,77.0,77.15,106400.0,57.6476,57.6626,57.4759,57.5879,106400.0
2006-01-27 12:00:00,77.13,77.16,76.95,76.95,54400.0,57.573,57.5954,57.4386,57.4386,54400.0
2006-01-27 12:30:00,76.94,76.94,76.37,76.61,73800.0,57.4312,57.4312,57.0057,57.1848,73800.0
2006-01-27 13:00:00,76.59,76.61,76.02,76.04,62000.0,57.1699,57.1848,56.7444,56.7594,62000.0
2006-01-27 13:30:00,76.02,76.25,75.76,75.78,50100.0,56.7444,56.9161,56.5504,56.5653,50100.0
2006-01-27 14:00:00,75.84,76.15,75.45,75.95,77100.0,56.6101,56.8415,56.319,56.6922,77100.0
2006-01-27 14:30:00,75.94,76.04,75.76,75.95,61600.0,56.6847,56.7594,56.5504,56.6922,61600.0
2006-01-27 15:00:00,76.0,76.4,75.97,76.34,77800.0,56.7295,57.0281,56.7071,56.9833,77800.0
2006-01-27 15:30:00,76.33,76.34,76.13,76.28,119700.0,56.9758,56.9833,56.8265,56.9385,119700.0
2006-01-30 09:30:00,76.3,77.22,75.56,76.71,220900.0,56.9534,57.6402,56.4011,57.2595,220900.0
2006-01-30 10:00:00,76.73,77.44,76.73,77.1,217600.0,57.2744,57.8044,57.2744,57.5506,217600.0
2006-01-30 10:30:00,77.1,77.1,76.78,76.85,182500.0,57.5506,57.5506,57.3117,57.364,182500.0
2006-01-30 11:00:00,76.83,76.98,76.77,76.91,68100.0,57.3491,57.461,57.3043,57.4088,68100.0
2006-01-30 11:30:00,76.9,77.17,76.9,77.06,114500.0,57.4013,57.6028,57.4013,57.5207,114500.0
2006-01-30 12:00:00,77.07,77.22,77.04,77.18,68200.0,57.5282,57.6402,57.5058,57.6103,68200.0
2006-01-30 12:30:00,77.18,77.49,77.16,77.28,239100.0,57.6103,57.8417,57.5954,57.685,239100.0
2006-01-30 13:00:00,77.28,77.74,77.28,77.5,144500.0,57.685,58.0283,57.685,57.8492,144500.0
2006-01-30 13:30:00,77.5,77.85,77.49,77.62,92000.0,57.8492,58.1104,57.8417,57.9387,92000.0
2006-01-30 14:00:00,77.61,77.64,77.51,77.51,50500.0,57.9313,57.9537,57.8566,57.8566,50500.0
2006-01-30 14:30:00,77.51,77.57,77.44,77.48,132700.0,57.8566,57.9014,57.8044,57.8342,132700.0
2006-01-30 15:00:00,77.5,77.59,77.4,77.55,131100.0,57.8492,57.9163,57.7745,57.8865,131100.0
2006-01-30 15:30:00,77.56,77.7,77.25,77.57,215400.0,57.894,57.9985,57.6626,57.9014,215400.0
2006-01-31 09:30:00,77.05,77.11,76.3,76.63,220700.0,57.5133,57.5581,56.9534,57.1998,220700.0
2006-01-31 10:00:00,76.68,76.79,76.31,76.33,110200.0,57.2371,57.3192,56.9609,56.9758,110200.0
2006-01-31 10:30:00,76.33,76.62,76.33,76.48,55900.0,56.9758,57.1923,56.9758,57.0878,55900.0
2006-01-31 11:00:00,76.48,76.57,76.41,76.42,77600.0,57.0878,57.155,57.0355,57.043,77600.0
2006-01-31 11:30:00,76.43,76.51,76.33,76.33,70600.0,57.0505,57.1102,56.9758,56.9758,70600.0
2006-01-31 12:00:00,76.36,76.43,76.03,76.12,87600.0,56.9982,57.0505,56.7519,56.8191,87600.0
2006-01-31 12:30:00,76.14,76.33,76.03,76.21,94400.0,56.834,56.9758,56.7519,56.8863,94400.0
2006-01-31 13:00:00,76.21,76.22,76.02,76.07,70200.0,56.8863,56.8937,56.7444,56.7818,70200.0
2006-01-31 13:30:00,76.08,76.44,75.99,76.26,101300.0,56.7892,57.0579,56.722,56.9236,101300.0
2006-01-31 14:00:00,76.25,76.72,75.65,76.08,317300.0,56.9161,57.2669,56.4683,56.7892,317300.0
2006-01-31 14:30:00,76.06,76.82,75.81,76.82,216400.0,56.7743,57.3416,56.5877,57.3416,216400.0
2006-01-31 15:00:00,76.81,76.89,76.33,76.59,172800.0,57.3341,57.3938,56.9758,57.1699,172800.0
2006-01-31 15:30:00,76.59,76.61,76.1,76.1,191600.0,57.1699,57.1848,56.8042,56.8042,191600.0
2006-02-01 09:30:00,75.5,75.69,74.5,74.65,276500.0,56.3563,56.4981,55.6098,55.7218,276500.0
2006-02-01 10:00:00,74.64,74.7,73.96,74.68,210300.0,55.7143,55.7591,55.2068,55.7442,210300.0
2006-02-01 10:30:00,74.69,74.83,74.46,74.5,132300.0,55.7517,55.8562,55.58,55.6098,132300.0
2006-02-01 11:00:00,74.54,74.82,74.31,74.42,119000.0,55.6397,55.8487,55.468,55.5501,119000.0
2006-02-01 11:30:00,74.45,74.53,74.23,74.23,89700.0,55.5725,55.6322,55.4083,55.4083,89700.0
2006-02-01 12:00:00,74.23,74.61,74.23,74.46,147300.0,55.4083,55.692,55.4083,55.58,147300.0
2006-02-01 12:30:00,74.5,74.59,74.22,74.5,84300.0,55.6098,55.677,55.4008,55.6098,84300.0
2006-02-01 13:00:00,74.49,74.49,74.18,74.41,88400.0,55.6024,55.6024,55.371,55.5427,88400.0
2006-02-01 13:30:00,74.4,74.4,73.76,74.0,142200.0,55.5352,55.5352,55.0575,55.2366,142200.0
2006-02-01 14:00:00,74.0,74.14,73.63,73.75,171300.0,55.2366,55.3411,54.9604,55.05,171300.0
2006-02-01 14:30:00,73.76,73.77,73.54,73.77,155800.0,55.0575,55.0649,54.8933,55.0649,155800.0
2006-02-01 15:00:00,73.77,74.0,73.74,73.86,157200.0,55.0649,55.2366,55.0426,55.1321,157200.0
2006-02-01 15:30:00,73.88,74.0,73.83,73.93,182100.0,55.1471,55.2366,55.1097,55.1844,182100.0
2006-02-02 09:30:00,73.85,73.85,72.92,73.39,258000.0,55.1247,55.1247,54.4305,54.7813,258000.0
2006-02-02 10:00:00,73.38,73.89,73.16,73.63,203000.0,54.7738,55.1545,54.6096,54.9604,203000.0
2006-02-02 10:30:00,73.63,73.83,72.91,73.36,180700.0,54.9604,55.1097,54.423,54.7589,180700.0
2006-02-02 11:00:00,73.35,73.4,72.5,72.53,186400.0,54.7514,54.7888,54.117,54.1394,186400.0
2006-02-02 11:30:00,72.53,72.73,72.35,72.46,158200.0,54.1394,54.2886,54.005,54.0871,158200.0
2006-02-02 12:00:00,72.5,72.53,72.19,72.47,156700.0,54.117,54.1394,53.8856,54.0946,156700.0
2006-02-02 12:30:00,72.45,72.56,72.36,72.36,67000.0,54.0796,54.1618,54.0125,54.0125,67000.0
2006-02-02 13:00:00,72.39,72.4,72.14,72.17,81000.0,54.0349,54.0423,53.8482,53.8706,81000.0
2006-02-02 13:30:00,72.21,72.25,71.6,71.83,145800.0,53.9005,53.9304,53.4452,53.6168,145800.0
2006-02-02 14:00:00,71.84,71.85,71.57,71.63,116700.0,53.6243,53.6318,53.4228,53.4676,116700.0
2006-02-02 14:30:00,71.62,72.03,71.54,71.54,182700.0,53.4601,53.7661,53.4004,53.4004,182700.0
2006-02-02 15:00:00,71.54,71.78,71.39,71.76,172200.0,53.4004,53.5795,53.2884,53.5646,172200.0
2006-02-02 15:30:00,71.76,71.96,71.73,71.92,207200.0,53.5646,53.7139,53.5422,53.684,207200.0
2006-02-03 09:30:00,71.15,71.15,70.0,70.17,346800.0,53.1093,53.1093,52.2509,52.3778,346800.0
2006-02-03 10:00:00,70.17,70.73,70.07,70.44,164600.0,52.3778,52.7958,52.3031,52.5793,164600.0
2006-02-03 10:30:00,70.5,70.55,69.9,70.26,349400.0,52.6241,52.6614,52.1762,52.4449,349400.0
2006-02-03 11:00:00,70.26,70.6,70.23,70.48,230700.0,52.4449,52.6987,52.4225,52.6092,230700.0
2006-02-03 11:30:00,70.48,71.4,70.42,71.13,300300.0,52.6092,53.2959,52.5644,53.0943,300300.0
2006-02-03 12:00:00,71.13,71.31,70.83,70.99,140700.0,53.0943,53.2287,52.8704,52.9898,140700.0
2006-02-03 12:30:00,70.99,71.22,70.93,71.12,53300.0,52.9898,53.1615,52.9451,53.0869,53300.0
2006-02-03 13:00:00,71.11,72.0,71.02,71.85,129100.0,53.0794,53.7437,53.0122,53.6318,129100.0
2006-02-03 13:30:00,71.83,72.15,71.22,71.51,184800.0,53.6168,53.8557,53.1615,53.378,184800.0
2006-02-03 14:00:00,71.51,71.6,71.39,71.45,115100.0,53.378,53.4452,53.2884,53.3332,115100.0
2006-02-03 14:30:00,71.44,72.54,71.44,72.45,236900.0,53.3257,54.1468,53.3257,54.0796,236900.0
2006-02-03 15:00:00,72.41,72.73,72.25,72.25,195000.0,54.0498,54.2886,53.9304,53.9304,195000.0
2006-02-03 15:30:00,72.25,72.28,71.61,71.91,305900.0,53.9304,53.9527,53.4526,53.6766,305900.0
2006-02-06 09:30:00,71.75,72.08,71.25,71.38,140600.0,53.5571,53.8035,53.1839,53.2809,140600.0
2006-02-06 10:00:00,71.38,71.7,70.71,70.74,120100.0,53.2809,53.5198,52.7808,52.8032,120100.0
2006-02-06 10:30:00,70.73,71.06,70.5,70.98,122900.0,52.7958,53.0421,52.6241,52.9824,122900.0
2006-02-06 11:00:00,70.98,71.12,70.76,70.79,60100.0,52.9824,53.0869,52.8182,52.8405,60100.0
2006-02-06 11:30:00,70.8,71.04,70.79,70.86,50600.0,52.848,53.0272,52.8405,52.8928,50600.0
2006-02-06 12:00:00,70.87,71.06,70.36,70.41,54800.0,52.9003,53.0421,52.5196,52.5569,54800.0
2006-02-06 12:30:00,70.36,70.53,70.34,70.47,40900.0,52.5196,52.6465,52.5047,52.6017,40900.0
2006-02-06 13:00:00,70.48,70.55,70.4,70.45,63400.0,52.6092,52.6614,52.5494,52.5868,63400.0
2006-02-06 13:30:00,70.45,70.56,70.3,70.44,88700.0,52.5868,52.6689,52.4748,52.5793,88700.0
2006-02-06 14:00:00,70.45,70.45,70.1,70.13,128700.0,52.5868,52.5868,52.3255,52.3479,128700.0
2006-02-06 14:30:00,70.14,70.28,70.1,70.13,105100.0,52.3554,52.4599,52.3255,52.3479,105100.0
2006-02-06 15:00:00,70.14,70.41,70.11,70.24,123200.0,52.3554,52.5569,52.333,52.43,123200.0
2006-02-06 15:30:00,70.25,70.58,70.24,70.39,224000.0,52.4375,52.6838,52.43,52.542,224000.0
2006-02-07 09:30:00,68.3,68.82,68.26,68.71,486400.0,51.1707,51.5603,51.1408,51.4779,486400.0
2006-02-07 10:00:00,68.71,69.46,68.6,69.11,419100.0,51.4779,52.0398,51.3955,51.7776,419100.0
2006-02-07 10:30:00,69.1,69.22,68.41,68.52,239300.0,51.7701,51.86,51.2531,51.3356,239300.0
2006-02-07 11:00:00,68.5,68.8,68.4,68.75,146400.0,51.3206,51.5453,51.2457,51.5079,146400.0
2006-02-07 11:30:00,68.71,68.83,68.4,68.47,160800.0,51.4779,51.5678,51.2457,51.2981,160800.0
2006-02-07 12:00:00,68.47,68.5,67.99,68.09,144300.0,51.2981,51.3206,50.9385,51.0134,144300.0
2006-02-07 12:30:00,68.09,68.15,67.91,67.98,90000.0,51.0134,51.0584,50.8785,50.931,90000.0
2006-02-07 13:00:00,67.97,68.07,67.75,67.95,199000.0,50.9235,50.9984,50.7587,50.9085,199000.0
2006-02-07 13:30:00,67.99,68.19,67.94,68.0,162000.0,50.9385,51.0883,50.901,50.946,162000.0
2006-02-07 14:00:00,67.99,68.05,67.86,67.97,128900.0,50.9385,50.9834,50.8411,50.9235,128900.0
2006-02-07 14:30:00,67.97,67.98,67.35,67.44,314200.0,50.9235,50.931,50.459,50.5264,314200.0
2006-02-07 15:00:00,67.44,67.51,67.26,67.33,152500.0,50.5264,50.5789,50.3916,50.444,152500.0
2006-02-07 15:30:00,67.29,67.63,67.29,67.41,256400.0,50.414,50.6688,50.414,50.5039,256400.0
2006-02-08 09:30:00,67.5,67.55,66.23,66.26,429500.0,50.5714,50.6088,49.6199,49.6424,429500.0
2006-02-08 10:00:00,66.26,66.5,65.99,66.5,382900.0,49.6424,49.8222,49.4401,49.8222,382900.0
2006-02-08 10:30:00,66.5,67.06,66.33,66.5,321700.0,49.8222,50.2417,49.6948,49.8222,321700.0
2006-02-08 11:00:00,66.5,66.72,66.4,66.65,293000.0,49.8222,49.987,49.7472,49.9345,293000.0
2006-02-08 11:30:00,66.65,66.86,66.28,66.44,231000.0,49.9345,50.0919,49.6573,49.7772,231000.0
2006-02-08 12:00:00,66.44,66.91,66.44,66.64,190300.0,49.7772,50.1293,49.7772,49.9271,190300.0
2006-02-08 12:30:00,66.63,66.75,66.55,66.65,138600.0,49.9196,50.0095,49.8596,49.9345,138600.0
2006-02-08 13:00:00,66.67,66.84,66.38,66.4,210200.0,49.9495,50.0769,49.7323,49.7472,210200.0
2006-02-08 13:30:00,66.39,66.49,66.08,66.21,186700.0,49.7398,49.8147,49.5075,49.6049,186700.0
2006-02-08 14:00:00,66.2,67.8,66.13,67.2,1388100.0,49.5974,50.7961,49.545,50.3466,1388100.0
2006-02-08 14:30:00,67.2,68.34,67.18,67.92,743800.0,50.3466,51.2007,50.3316,50.886,743800.0
2006-02-08 15:00:00,67.92,68.24,67.57,68.24,462000.0,50.886,51.1258,50.6238,51.1258,462000.0
2006-02-08 15:30:00,68.24,68.93,68.19,68.8,695600.0,51.1258,51.6427,51.0883,51.5453,695600.0
2006-02-09 09:30:00,68.6,69.36,68.5,68.78,263300.0,51.3955,51.9649,51.3206,51.5304,263300.0
2006-02-09 10:00:00,68.75,69.0,68.65,68.89,125700.0,51.5079,51.6952,51.433,51.6128,125700.0
2006-02-09 10:30:00,68.9,69.16,68.57,69.1,217700.0,51.6203,51.8151,51.373,51.7701,217700.0
2006-02-09 11:00:00,69.14,69.31,68.79,69.26,166300.0,51.8001,51.9274,51.5378,51.89,166300.0
2006-02-09 11:30:00,69.27,69.28,68.94,69.17,107800.0,51.8975,51.905,51.6502,51.8225,107800.0
2006-02-09 12:00:00,69.17,69.17,68.97,69.1,52700.0,51.8225,51.8225,51.6727,51.7701,52700.0
2006-02-09 12:30:00,69.08,69.15,69.0,69.15,124400.0,51.7551,51.8076,51.6952,51.8076,124400.0
2006-02-09 13:00:00,69.15,69.78,69.15,69.39,185300.0,51.8076,52.2796,51.8076,51.9874,185300.0
2006-02-09 13:30:00,69.39,69.49,69.28,69.38,100800.0,51.9874,52.0623,51.905,51.9799,100800.0
2006-02-09 14:00:00,69.38,69.49,69.32,69.42,145500.0,51.9799,52.0623,51.9349,52.0098,145500.0
2006-02-09 14:30:00,69.41,69.54,69.25,69.35,89100.0,52.0024,52.0997,51.8825,51.9574,89100.0
2006-02-09 15:00:00,69.34,69.4,68.93,69.06,163900.0,51.9499,51.9949,51.6427,51.7401,163900.0
2006-02-09 15:30:00,69.06,69.06,68.92,69.03,296800.0,51.7401,51.7401,51.6352,51.7177,296800.0
2006-02-10 09:30:00,68.1,68.16,67.38,67.45,332700.0,51.0209,51.0658,50.4815,50.5339,332700.0
2006-02-10 10:00:00,67.47,67.74,67.26,67.42,388100.0,50.5489,50.7512,50.3916,50.5114,388100.0
2006-02-10 10:30:00,67.42,67.48,66.87,66.92,246900.0,50.5114,50.5564,50.0994,50.1368,246900.0
2006-02-10 11:00:00,66.9,67.2,66.83,66.93,134200.0,50.1218,50.3466,50.0694,50.1443,134200.0
2006-02-10 11:30:00,66.95,67.32,66.94,67.09,89400.0,50.1593,50.4365,50.1518,50.2642,89400.0
2006-02-10 12:00:00,67.09,67.41,67.02,67.37,86400.0,50.2642,50.5039,50.2118,50.474,86400.0
2006-02-10 12:30:00,67.38,67.49,67.27,67.35,160900.0,50.4815,50.5639,50.3991,50.459,160900.0
2006-02-10 13:00:00,67.35,67.39,67.18,67.32,85100.0,50.459,50.489,50.3316,50.4365,85100.0
2006-02-10 13:30:00,67.32,67.46,67.25,67.46,147500.0,50.4365,50.5414,50.3841,50.5414,147500.0
2006-02-10 14:00:00,67.45,67.74,67.37,67.38,115100.0,50.5339,50.7512,50.474,50.4815,115100.0
2006-02-10 14:30:00,67.35,67.98,67.35,67.74,100100.0,50.459,50.931,50.459,50.7512,100100.0
2006-02-10 15:00:00,67.71,67.92,67.59,67.6,131600.0,50.7287,50.886,50.6388,50.6463,131600.0
2006-02-10 15:30:00,67.6,67.61,67.17,67.2,310200.0,50.6463,50.6538,50.3241,50.3466,310200.0
2006-02-13 09:30:00,67.11,67.18,66.46,66.76,193500.0,50.2792,50.3316,49.7922,50.017,193500.0
2006-02-13 10:00:00,66.75,66.75,66.24,66.26,169700.0,50.0095,50.0095,49.6274,49.6424,169700.0
2006-02-13 10:30:00,66.26,66.73,66.02,66.5,331300.0,49.6424,49.9945,49.4625,49.8222,331300.0
2006-02-13 11:00:00,66.5,66.7,66.48,66.63,187100.0,49.8222,49.972,49.8072,49.9196,187100.0
2006-02-13 11:30:00,66.65,66.94,66.57,66.69,108900.0,49.9345,50.1518,49.8746,49.9645,108900.0
2006-02-13 12:00:00,66.7,66.74,66.57,66.61,69900.0,49.972,50.002,49.8746,49.9046,69900.0
2006-02-13 12:30:00,66.61,66.65,66.41,66.52,86400.0,49.9046,49.9345,49.7547,49.8371,86400.0
2006-02-13 13:00:00,66.52,66.55,66.23,66.3,162600.0,49.8371,49.8596,49.6199,49.6723,162600.0
2006-02-13 13:30:00,66.33,66.42,66.26,66.3,87900.0,49.6948,49.7622,49.6424,49.6723,87900.0
2006-02-13 14:00:00,66.31,66.37,66.07,66.07,147300.0,49.6798,49.7248,49.5,49.5,147300.0
2006-02-13 14:30:00,66.08,66.11,65.72,65.73,181200.0,49.5075,49.53,49.2378,49.2453,181200.0
2006-02-13 15:00:00,65.73,65.83,65.55,65.73,212700.0,49.2453,49.3202,49.1104,49.2453,212700.0
2006-02-13 15:30:00,65.65,66.08,65.64,65.97,465000.0,49.1853,49.5075,49.1778,49.4251,465000.0
2006-02-14 09:30:00,65.81,65.85,64.8,65.35,423600.0,49.3052,49.3352,48.5485,48.9606,423600.0
2006-02-14 10:00:00,65.35,65.48,64.95,65.16,202700.0,48.9606,49.058,48.6609,48.8182,202700.0
2006-02-14 10:30:00,65.16,66.07,65.03,66.0,292000.0,48.8182,49.5,48.7208,49.4476,292000.0
2006-02-14 11:00:00,66.0,66.46,65.74,66.39,376800.0,49.4476,49.7922,49.2528,49.7398,376800.0
2006-02-14 11:30:00,66.39,66.69,66.27,66.44,229400.0,49.7398,49.9645,49.6498,49.7772,229400.0
2006-02-14 12:00:00,66.5,66.67,66.38,66.5,135000.0,49.8222,49.9495,49.7323,49.8222,135000.0
2006-02-14 12:30:00,66.5,66.53,66.29,66.3,63200.0,49.8222,49.8446,49.6648,49.6723,63200.0
2006-02-14 13:00:00,66.31,66.39,66.15,66.39,60400.0,49.6798,49.7398,49.5599,49.7398,60400.0
2006-02-14 13:30:00,66.39,66.56,66.38,66.4,82500.0,49.7398,49.8671,49.7323,49.7472,82500.0
2006-02-14 14:00:00,66.4,66.66,66.37,66.65,127400.0,49.7472,49.942,49.7248,49.9345,127400.0
2006-02-14 14:30:00,66.65,66.91,66.56,66.87,178900.0,49.9345,50.1293,49.8671,50.0994,178900.0
2006-02-14 15:00:00,66.88,67.22,66.8,67.18,221200.0,50.1069,50.3616,50.0469,50.3316,221200.0
2006-02-14 15:30:00,67.21,67.23,66.96,67.06,244900.0,50.3541,50.3691,50.1668,50.2417,244900.0
2006-02-15 09:30:00,66.94,67.45,66.71,67.13,157900.0,50.1518,50.5339,49.9795,50.2942,157900.0
2006-02-15 10:00:00,67.12,68.44,66.72,68.44,366100.0,50.2867,51.2756,49.987,51.2756,366100.0
2006-02-15 10:30:00,68.44,68.52,67.88,67.94,217400.0,51.2756,51.3356,50.8561,50.901,217400.0
2006-02-15 11:00:00,67.94,67.99,67.36,67.41,116500.0,50.901,50.9385,50.4665,50.5039,116500.0
2006-02-15 11:30:00,67.41,67.62,67.24,67.47,63500.0,50.5039,50.6613,50.3766,50.5489,63500.0
2006-02-15 12:00:00,67.47,67.47,67.07,67.07,68600.0,50.5489,50.5489,50.2492,50.2492,68600.0
2006-02-15 12:30:00,67.06,67.08,66.67,66.88,128900.0,50.2417,50.2567,49.9495,50.1069,128900.0
2006-02-15 13:00:00,66.87,67.03,66.79,66.88,84100.0,50.0994,50.2192,50.0394,50.1069,84100.0
2006-02-15 13:30:00,66.89,67.09,66.89,67.01,37200.0,50.1144,50.2642,50.1144,50.2043,37200.0
2006-02-15 14:00:00,67.03,67.2,66.87,67.19,119600.0,50.2192,50.3466,50.0994,50.3391,119600.0
2006-02-15 14:30:00,67.2,67.23,66.98,67.19,47600.0,50.3466,50.3691,50.1818,50.3391,47600.0
2006-02-15 15:00:00,67.19,67.24,67.07,67.23,102500.0,50.3391,50.3766,50.2492,50.3691,102500.0
2006-02-15 15:30:00,67.21,67.44,67.21,67.27,185400.0,50.3541,50.5264,50.3541,50.3991,185400.0
2006-02-16 09:30:00,67.75,68.33,67.0,67.31,489500.0,50.7587,51.1932,50.1968,50.429,489500.0
2006-02-16 10:00:00,67.31,67.48,67.19,67.47,195200.0,50.429,50.5564,50.3391,50.5489,195200.0
2006-02-16 10:30:00,67.49,67.51,67.1,67.2,141600.0,50.5639,50.5789,50.2717,50.3466,141600.0
2006-02-16 11:00:00,67.15,67.33,66.72,67.03,121200.0,50.3091,50.444,49.987,50.2192,121200.0
2006-02-16 11:30:00,67.03,67.31,66.99,67.11,92200.0,50.2192,50.429,50.1893,50.2792,92200.0
2006-02-16 12:00:00,67.11,67.53,67.07,67.53,77900.0,50.2792,50.5938,50.2492,50.5938,77900.0
2006-02-16 12:30:00,67.51,67.59,67.34,67.59,90900.0,50.5789,50.6388,50.4515,50.6388,90900.0
2006-02-16 13:00:00,67.6,67.75,67.54,67.74,66400.0,50.6463,50.7587,50.6013,50.7512,66400.0
2006-02-16 13:30:00,67.74,67.8,67.57,67.74,141900.0,50.7512,50.7961,50.6238,50.7512,141900.0
2006-02-16 14:00:00,67.75,67.84,67.49,67.62,113600.0,50.7587,50.8261,50.5639,50.6613,113600.0
2006-02-16 14:30:00,67.61,68.21,67.61,68.18,107600.0,50.6538,51.1033,50.6538,51.0808,107600.0
2006-02-16 15:00:00,68.17,68.36,68.09,68.16,128400.0,51.0733,51.2157,51.0134,51.0658,128400.0
2006-02-16 15:30:00,68.16,68.29,68.15,68.28,181300.0,51.0658,51.1632,51.0584,51.1557,181300.0
2006-02-17 09:30:00,68.4,68.7,67.79,68.1,254700.0,51.2457,51.4704,50.7886,51.0209,254700.0
2006-02-17 10:00:00,68.06,68.08,67.44,67.56,181200.0,50.9909,51.0059,50.5264,50.6163,181200.0
2006-02-17 10:30:00,67.56,67.79,67.46,67.73,68000.0,50.6163,50.7886,50.5414,50.7437,68000.0
2006-02-17 11:00:00,67.74,67.77,67.45,67.58,122200.0,50.7512,50.7737,50.5339,50.6313,122200.0
2006-02-17 11:30:00,67.58,67.64,67.53,67.57,96200.0,50.6313,50.6763,50.5938,50.6238,96200.0
2006-02-17 12:00:00,67.57,67.76,67.54,67.65,71200.0,50.6238,50.7662,50.6013,50.6838,71200.0
2006-02-17 12:30:00,67.64,67.67,67.5,67.55,73600.0,50.6763,50.6987,50.5714,50.6088,73600.0
2006-02-17 13:00:00,67.55,67.76,67.55,67.65,39800.0,50.6088,50.7662,50.6088,50.6838,39800.0
2006-02-17 13:30:00,67.65,67.86,67.65,67.74,62100.0,50.6838,50.8411,50.6838,50.7512,62100.0
2006-02-17 14:00:00,67.74,67.74,67.56,67.59,74300.0,50.7512,50.7512,50.6163,50.6388,74300.0
2006-02-17 14:30:00,67.58,67.71,67.57,67.69,81700.0,50.6313,50.7287,50.6238,50.7137,81700.0
2006-02-17 15:00:00,67.67,67.68,67.38,67.47,148200.0,50.6987,50.7062,50.4815,50.5489,148200.0
2006-02-17 15:30:00,67.47,67.62,67.4,67.5,108100.0,50.5489,50.6613,50.4964,50.5714,108100.0
2006-02-21 09:30:00,68.0,68.2,67.23,67.48,181900.0,50.946,51.0958,50.3691,50.5564,181900.0
2006-02-21 10:00:00,67.46,67.78,66.78,66.88,165900.0,50.5414,50.7811,50.0319,50.1069,165900.0
2006-02-21 10:30:00,66.89,67.12,66.82,66.84,125800.0,50.1144,50.2867,50.0619,50.0769,125800.0
2006-02-21 11:00:00,66.82,66.9,66.67,66.89,123200.0,50.0619,50.1218,49.9495,50.1144,123200.0
2006-02-21 11:30:00,66.89,68.19,66.76,67.19,415300.0,50.1144,51.0883,50.017,50.3391,415300.0
2006-02-21 12:00:00,67.16,67.48,67.0,67.19,105500.0,50.3166,50.5564,50.1968,50.3391,105500.0
2006-02-21 12:30:00,67.2,67.49,67.1,67.12,138400.0,50.3466,50.5639,50.2717,50.2867,138400.0
2006-02-21 13:00:00,67.11,67.49,67.09,67.49,74800.0,50.2792,50.5639,50.2642,50.5639,74800.0
2006-02-21 13:30:00,67.49,67.8,67.49,67.69,78400.0,50.5639,50.7961,50.5639,50.7137,78400.0
2006-02-21 14:00:00,67.71,67.89,67.41,67.5,165300.0,50.7287,50.8636,50.5039,50.5714,165300.0
2006-02-21 14:30:00,67.52,67.64,67.39,67.47,105300.0,50.5864,50.6763,50.489,50.5489,105300.0
2006-02-21 15:00:00,67.48,68.23,67.48,68.2,99600.0,50.5564,51.1183,50.5564,51.0958,99600.0
2006-02-21 15:30:00,68.2,68.24,67.86,67.9,219400.0,51.0958,51.1258,50.8411,50.8711,219400.0
2006-02-22 09:30:00,67.79,68.19,67.35,67.63,222400.0,50.7886,51.0883,50.459,50.6688,222400.0
2006-02-22 10:00:00,67.6,67.9,67.37,67.71,127400.0,50.6463,50.8711,50.474,50.7287,127400.0
2006-02-22 10:30:00,67.71,68.66,67.62,68.62,162300.0,50.7287,51.4404,50.6613,51.4105,162300.0
2006-02-22 11:00:00,68.58,69.45,68.46,69.31,290500.0,51.3805,52.0323,51.2906,51.9274,290500.0
2006-02-22 11:30:00,69.31,69.47,69.08,69.31,211200.0,51.9274,52.0473,51.7551,51.9274,211200.0
2006-02-22 12:00:00,69.31,69.55,69.15,69.52,110100.0,51.9274,52.1072,51.8076,52.0848,110100.0
2006-02-22 12:30:00,69.52,69.56,69.4,69.55,66800.0,52.0848,52.1147,51.9949,52.1072,66800.0
2006-02-22 13:00:00,69.57,69.82,69.48,69.82,68000.0,52.1222,52.3095,52.0548,52.3095,68000.0
2006-02-22 13:30:00,69.8,69.96,69.6,69.85,108400.0,52.2945,52.4144,52.1447,52.332,108400.0
2006-02-22 14:00:00,69.85,70.2,69.78,70.1,183000.0,52.332,52.5942,52.2796,52.5193,183000.0
2006-02-22 14:30:00,70.03,70.42,70.03,70.38,226500.0,52.4669,52.759,52.4669,52.7291,226500.0
2006-02-22 15:00:00,70.35,70.56,70.31,70.42,198300.0,52.7066,52.8639,52.6766,52.759,198300.0
2006-02-22 15:30:00,70.42,70.51,70.0,70.14,239700.0,52.759,52.8265,52.4444,52.5493,239700.0
2006-02-23 09:30:00,69.98,70.1,69.3,70.07,365500.0,52.4294,52.5193,51.9199,52.4968,365500.0
2006-02-23 10:00:00,70.07,70.07,69.54,69.64,285300.0,52.4968,52.4968,52.0997,52.1747,285300.0
2006-02-23 10:30:00,69.63,70.03,69.51,69.75,203900.0,52.1672,52.4669,52.0773,52.2571,203900.0
2006-02-23 11:00:00,69.76,70.95,69.75,70.67,255100.0,52.2646,53.1561,52.2571,52.9464,255100.0
2006-02-23 11:30:00,70.67,70.78,70.32,70.54,252200.0,52.9464,53.0288,52.6841,52.849,252200.0
2006-02-23 12:00:00,70.5,70.66,70.27,70.61,95100.0,52.819,52.9389,52.6467,52.9014,95100.0
2006-02-23 12:30:00,70.56,70.88,70.35,70.88,104600.0,52.8639,53.1037,52.7066,53.1037,104600.0
2006-02-23 13:00:00,70.9,71.28,70.88,71.11,172800.0,53.1187,53.4034,53.1037,53.276,172800.0
2006-02-23 13:30:00,71.08,71.14,70.77,70.82,85600.0,53.2535,53.2985,53.0213,53.0587,85600.0
2006-02-23 14:00:00,70.83,70.86,70.36,70.5,161100.0,53.0662,53.0887,52.7141,52.819,161100.0
2006-02-23 14:30:00,70.5,70.66,70.45,70.54,96500.0,52.819,52.9389,52.7815,52.849,96500.0
2006-02-23 15:00:00,70.54,70.56,70.21,70.31,129500.0,52.849,52.8639,52.6017,52.6766,129500.0
2006-02-23 15:30:00,70.3,70.34,69.96,70.03,161400.0,52.6691,52.6991,52.4144,52.4669,161400.0
2006-02-24 09:30:00,69.99,70.09,69.5,69.83,125800.0,52.4369,52.5118,52.0698,52.317,125800.0
2006-02-24 10:00:00,69.83,69.83,69.19,69.27,104400.0,52.317,52.317,51.8375,51.8975,104400.0
2006-02-24 10:30:00,69.22,69.28,69.05,69.07,93500.0,51.86,51.905,51.7326,51.7476,93500.0
2006-02-24 11:00:00,69.08,69.65,69.05,69.59,62700.0,51.7551,52.1822,51.7326,52.1372,62700.0
2006-02-24 11:30:00,69.58,69.65,69.24,69.37,42600.0,52.1297,52.1822,51.875,51.9724,42600.0
2006-02-24 12:00:00,69.38,69.45,69.28,69.41,44600.0,51.9799,52.0323,51.905,52.0024,44600.0
2006-02-24 12:30:00,69.41,69.44,69.27,69.29,78000.0,52.0024,52.0248,51.8975,51.9124,78000.0
2006-02-24 13:00:00,69.3,69.31,69.1,69.23,127300.0,51.9199,51.9274,51.7701,51.8675,127300.0
2006-02-24 13:30:00,69.23,69.32,69.13,69.18,99900.0,51.8675,51.9349,51.7926,51.83,99900.0
2006-02-24 14:00:00,69.18,69.33,69.12,69.33,82700.0,51.83,51.9424,51.7851,51.9424,82700.0
2006-02-24 14:30:00,69.33,69.38,69.26,69.36,103400.0,51.9424,51.9799,51.89,51.9649,103400.0
2006-02-24 15:00:00,69.38,69.39,69.27,69.3,105300.0,51.9799,51.9874,51.8975,51.9199,105300.0
2006-02-24 15:30:00,69.3,69.31,69.1,69.28,216300.0,51.9199,51.9274,51.7701,51.905,216300.0
2006-02-27 09:30:00,69.01,69.08,68.05,68.26,268400.0,51.7027,51.7551,50.9834,51.1408,268400.0
2006-02-27 10:00:00,68.24,68.39,67.63,67.76,334800.0,51.1258,51.2382,50.6688,50.7662,334800.0
2006-02-27 10:30:00,67.8,68.39,67.79,68.2,177400.0,50.7961,51.2382,50.7886,51.0958,177400.0
2006-02-27 11:00:00,68.22,68.86,68.02,68.75,117500.0,51.1108,51.5903,50.961,51.5079,117500.0
2006-02-27 11:30:00,68.75,68.97,68.25,68.3,107800.0,51.5079,51.6727,51.1333,51.1707,107800.0
2006-02-27 12:00:00,68.31,68.53,68.25,68.5,76500.0,51.1782,51.3431,51.1333,51.3206,76500.0
2006-02-27 12:30:00,68.5,68.69,68.4,68.49,88000.0,51.3206,51.4629,51.2457,51.3131,88000.0
2006-02-27 13:00:00,68.53,68.56,68.29,68.35,42900.0,51.3431,51.3655,51.1632,51.2082,42900.0
2006-02-27 13:30:00,68.36,68.57,68.36,68.47,31000.0,51.2157,51.373,51.2157,51.2981,31000.0
2006-02-27 14:00:00,68.5,68.59,68.4,68.55,37800.0,51.3206,51.388,51.2457,51.358,37800.0
2006-02-27 14:30:00,68.56,68.61,68.3,68.3,51300.0,51.3655,51.403,51.1707,51.1707,51300.0
2006-02-27 15:00:00,68.3,68.41,68.1,68.17,73300.0,51.1707,51.2531,51.0209,51.0733,73300.0
2006-02-27 15:30:00,68.13,68.29,68.04,68.04,122700.0,51.0434,51.1632,50.9759,50.9759,122700.0
2006-02-28 09:30:00,67.95,68.08,67.55,67.71,136900.0,50.9085,51.0059,50.6088,50.7287,136900.0
2006-02-28 10:00:00,67.68,67.79,67.22,67.51,146600.0,50.7062,50.7886,50.3616,50.5789,146600.0
2006-02-28 10:30:00,67.51,67.58,67.29,67.41,124600.0,50.5789,50.6313,50.414,50.5039,124600.0
2006-02-28 11:00:00,67.42,67.42,67.29,67.31,116200.0,50.5114,50.5114,50.414,50.429,116200.0
2006-02-28 11:30:00,67.3,67.39,67.21,67.34,97300.0,50.4215,50.489,50.3541,50.4515,97300.0
2006-02-28 12:00:00,67.34,67.35,67.05,67.16,120400.0,50.4515,50.459,50.2342,50.3166,120400.0
2006-02-28 12:30:00,67.14,67.16,66.95,67.09,97600.0,50.3017,50.3166,50.1593,50.2642,97600.0
2006-02-28 13:00:00,67.11,67.28,67.07,67.21,57000.0,50.2792,50.4065,50.2492,50.3541,57000.0
2006-02-28 13:30:00,67.21,67.51,67.11,67.17,88700.0,50.3541,50.5789,50.2792,50.3241,88700.0
2006-02-28 14:00:00,67.17,67.24,66.96,67.08,36800.0,50.3241,50.3766,50.1668,50.2567,36800.0
2006-02-28 14:30:00,67.06,67.13,66.88,66.91,51900.0,50.2417,50.2942,50.1069,50.1293,51900.0
2006-02-28 15:00:00,66.88,67.01,66.84,66.95,116900.0,50.1069,50.2043,50.0769,50.1593,116900.0
2006-02-28 15:30:00,66.95,66.99,66.89,66.96,237400.0,50.1593,50.1893,50.1144,50.1668,237400.0
2006-03-01 09:30:00,67.03,67.23,66.6,66.79,130100.0,50.2192,50.3691,49.8971,50.0394,130100.0
2006-03-01 10:00:00,66.77,66.95,66.62,66.84,128300.0,50.0244,50.1593,49.9121,50.0769,128300.0
2006-03-01 10:30:00,66.84,66.93,66.69,66.88,103600.0,50.0769,50.1443,49.9645,50.1069,103600.0
2006-03-01 11:00:00,66.87,66.98,66.84,66.87,65400.0,50.0994,50.1818,50.0769,50.0994,65400.0
2006-03-01 11:30:00,66.89,66.92,66.8,66.82,52200.0,50.1144,50.1368,50.0469,50.0619,52200.0
2006-03-01 12:00:00,66.82,66.86,66.63,66.64,36600.0,50.0619,50.0919,49.9196,49.9271,36600.0
2006-03-01 12:30:00,66.63,66.7,66.59,66.64,40600.0,49.9196,49.972,49.8896,49.9271,40600.0
2006-03-01 13:00:00,66.63,66.8,66.61,66.72,47500.0,49.9196,50.0469,49.9046,49.987,47500.0
2006-03-01 13:30:00,66.74,66.74,66.54,66.56,39400.0,50.002,50.002,49.8521,49.8671,39400.0
2006-03-01 14:00:00,66.56,66.68,66.48,66.51,108400.0,49.8671,49.957,49.8072,49.8297,108400.0
2006-03-01 14:30:00,66.5,66.58,66.46,66.57,67400.0,49.8222,49.8821,49.7922,49.8746,67400.0
2006-03-01 15:00:00,66.57,66.64,66.5,66.64,93500.0,49.8746,49.9271,49.8222,49.9271,93500.0
2006-03-01 15:30:00,66.64,66.76,66.58,66.63,197600.0,49.9271,50.017,49.8821,49.9196,197600.0
2006-03-02 09:30:00,66.54,66.75,66.23,66.47,192100.0,49.8521,50.0095,49.6199,49.7997,192100.0
2006-03-02 10:00:00,66.48,67.24,66.27,67.21,128200.0,49.8072,50.3766,49.6498,50.3541,128200.0
2006-03-02 10:30:00,67.21,67.8,67.04,67.42,159000.0,50.3541,50.7961,50.2267,50.5114,159000.0
2006-03-02 11:00:00,67.4,67.71,67.07,67.1,99700.0,50.4964,50.7287,50.2492,50.2717,99700.0
2006-03-02 11:30:00,67.1,67.2,66.97,67.06,82400.0,50.2717,50.3466,50.1743,50.2417,82400.0
2006-03-02 12:00:00,67.05,67.22,66.97,67.15,116400.0,50.2342,50.3616,50.1743,50.3091,116400.0
2006-03-02 12:30:00,67.15,67.41,67.14,67.28,40800.0,50.3091,50.5039,50.3017,50.4065,40800.0
2006-03-02 13:00:00,67.24,67.5,67.2,67.25,53100.0,50.3766,50.5714,50.3466,50.3841,53100.0
2006-03-02 13:30:00,67.25,67.33,67.11,67.18,93900.0,50.3841,50.444,50.2792,50.3316,93900.0
2006-03-02 14:00:00,67.17,67.21,66.89,66.95,89900.0,50.3241,50.3541,50.1144,50.1593,89900.0
2006-03-02 14:30:00,66.96,66.98,66.85,66.87,63900.0,50.1668,50.1818,50.0844,50.0994,63900.0
2006-03-02 15:00:00,66.88,67.12,66.88,67.06,100700.0,50.1069,50.2867,50.1069,50.2417,100700.0
2006-03-02 15:30:00,67.05,67.07,66.85,66.92,108500.0,50.2342,50.2492,50.0844,50.1368,108500.0
2006-03-03 09:30:00,66.5,66.6,66.0,66.0,211600.0,49.8222,49.8971,49.4476,49.4476,211600.0
2006-03-03 10:00:00,66.0,66.05,65.43,65.75,285800.0,49.4476,49.485,49.0205,49.2603,285800.0
2006-03-03 10:30:00,65.76,65.83,65.6,65.68,135300.0,49.2678,49.3202,49.1479,49.2078,135300.0
2006-03-03 11:00:00,65.69,65.82,65.54,65.55,102700.0,49.2153,49.3127,49.1029,49.1104,102700.0
2006-03-03 11:30:00,65.55,65.55,65.16,65.3,180800.0,49.1104,49.1104,48.8182,48.9231,180800.0
2006-03-03 12:00:00,65.34,65.58,65.29,65.46,108900.0,48.9531,49.1329,48.9156,49.043,108900.0
2006-03-03 12:30:00,65.47,65.72,65.44,65.71,75000.0,49.0505,49.2378,49.028,49.2303,75000.0
2006-03-03 13:00:00,65.71,65.86,65.68,65.85,84200.0,49.2303,49.3427,49.2078,49.3352,84200.0
2006-03-03 13:30:00,65.85,65.94,65.75,65.78,136900.0,49.3352,49.4026,49.2603,49.2827,136900.0
2006-03-03 14:00:00,65.76,65.76,65.44,65.5,76400.0,49.2678,49.2678,49.028,49.073,76400.0
2006-03-03 14:30:00,65.49,65.65,65.41,65.62,48500.0,49.0655,49.1853,49.0055,49.1629,48500.0
2006-03-03 15:00:00,65.66,65.7,65.3,65.37,141100.0,49.1928,49.2228,48.9231,48.9756,141100.0
2006-03-03 15:30:00,65.36,65.69,65.2,65.46,223700.0,48.9681,49.2153,48.8482,49.043,223700.0
2006-03-06 09:30:00,65.25,65.35,64.9,65.02,208300.0,48.8857,48.9606,48.6234,48.7133,208300.0
2006-03-06 10:00:00,65.0,65.25,64.42,64.87,334900.0,48.6984,48.8857,48.2638,48.601,334900.0
2006-03-06 10:30:00,64.87,65.1,64.8,65.1,205700.0,48.601,48.7733,48.5485,48.7733,205700.0
2006-03-06 11:00:00,65.1,65.1,64.88,65.02,267700.0,48.7733,48.7733,48.6085,48.7133,267700.0
2006-03-06 11:30:00,65.02,65.06,64.78,64.91,221000.0,48.7133,48.7433,48.5335,48.6309,221000.0
2006-03-06 12:00:00,64.92,64.98,64.81,64.95,48500.0,48.6384,48.6834,48.556,48.6609,48500.0
2006-03-06 12:30:00,64.95,64.97,64.8,64.83,109500.0,48.6609,48.6759,48.5485,48.571,109500.0
2006-03-06 13:00:00,64.82,64.95,64.73,64.75,218300.0,48.5635,48.6609,48.4961,48.5111,218300.0
2006-03-06 13:30:00,64.76,64.77,64.51,64.59,99000.0,48.5185,48.526,48.3312,48.3912,99000.0
2006-03-06 14:00:00,64.59,64.59,63.85,63.88,618600.0,48.3912,48.3912,47.8368,47.8592,618600.0
2006-03-06 14:30:00,63.88,64.08,63.8,63.84,237900.0,47.8592,48.0091,47.7993,47.8293,237900.0
2006-03-06 15:00:00,63.83,64.07,63.81,63.92,220300.0,47.8218,48.0016,47.8068,47.8892,220300.0
2006-03-06 15:30:00,63.92,64.04,63.86,64.0,301900.0,47.8892,47.9791,47.8443,47.9492,301900.0
2006-03-07 09:30:00,63.5,63.5,62.67,62.74,310600.0,47.5745,47.5745,46.9527,47.0052,310600.0
2006-03-07 10:00:00,62.76,62.92,62.56,62.63,338400.0,47.0201,47.14,46.8703,46.9227,338400.0
2006-03-07 10:30:00,62.57,62.69,62.04,62.29,741800.0,46.8778,46.9677,46.4807,46.668,741800.0
2006-03-07 11:00:00,62.31,62.67,62.04,62.56,669400.0,46.683,46.9527,46.4807,46.8703,669400.0
2006-03-07 11:30:00,62.55,62.67,62.16,62.37,249000.0,46.8628,46.9527,46.5706,46.7279,249000.0
2006-03-07 12:00:00,62.35,62.47,62.17,62.17,148100.0,46.713,46.8029,46.5781,46.5781,148100.0
2006-03-07 12:30:00,62.19,62.22,61.85,61.87,180300.0,46.5931,46.6156,46.3384,46.3533,180300.0
2006-03-07 13:00:00,61.87,62.0,61.77,61.92,164000.0,46.3533,46.4507,46.2784,46.3908,164000.0
2006-03-07 13:30:00,61.91,62.11,61.88,62.0,86500.0,46.3833,46.5332,46.3608,46.4507,86500.0
2006-03-07 14:00:00,61.99,61.99,61.57,61.89,136800.0,46.4432,46.4432,46.1286,46.3683,136800.0
2006-03-07 14:30:00,61.9,62.33,61.88,62.32,179600.0,46.3758,46.698,46.3608,46.6905,179600.0
2006-03-07 15:00:00,62.31,62.4,62.22,62.35,199100.0,46.683,46.7504,46.6156,46.713,199100.0
2006-03-07 15:30:00,62.34,62.62,62.31,62.54,286300.0,46.7055,46.9152,46.683,46.8553,286300.0
2006-03-08 09:30:00,62.15,62.17,61.8,62.07,200400.0,46.5631,46.5781,46.3009,46.5032,200400.0
2006-03-08 10:00:00,62.05,62.18,61.85,62.17,154100.0,46.4882,46.5856,46.3384,46.5781,154100.0
2006-03-08 10:30:00,62.17,62.75,62.17,62.55,244200.0,46.5781,47.0126,46.5781,46.8628,244200.0
2006-03-08 11:00:00,62.55,63.25,62.45,63.01,285500.0,46.8628,47.3872,46.7879,47.2074,285500.0
2006-03-08 11:30:00,63.0,63.0,62.75,62.92,165300.0,47.1999,47.1999,47.0126,47.14,165300.0
2006-03-08 12:00:00,62.92,63.1,62.7,62.86,128900.0,47.14,47.2749,46.9752,47.0951,128900.0
2006-03-08 12:30:00,62.86,62.87,62.66,62.87,69800.0,47.0951,47.1025,46.9452,47.1025,69800.0
2006-03-08 13:00:00,62.88,62.99,62.71,62.76,82000.0,47.11,47.1925,46.9827,47.0201,82000.0
2006-03-08 13:30:00,62.77,62.8,62.46,62.5,64100.0,47.0276,47.0501,46.7954,46.8253,64100.0
2006-03-08 14:00:00,62.49,63.11,62.49,62.95,100500.0,46.8179,47.2824,46.8179,47.1625,100500.0
2006-03-08 14:30:00,62.92,63.12,62.91,63.05,103700.0,47.14,47.2898,47.1325,47.2374,103700.0
2006-03-08 15:00:00,63.06,63.3,63.06,63.27,171600.0,47.2449,47.4247,47.2449,47.4022,171600.0
2006-03-08 15:30:00,63.28,63.5,63.17,63.4,270300.0,47.4097,47.5745,47.3273,47.4996,270300.0
2006-03-09 09:30:00,63.45,63.94,63.22,63.9,210200.0,47.5371,47.9042,47.3648,47.8742,210200.0
2006-03-09 10:00:00,63.86,63.96,63.05,63.36,131500.0,47.8443,47.9192,47.2374,47.4697,131500.0
2006-03-09 10:30:00,63.36,63.56,63.0,63.1,77600.0,47.4697,47.6195,47.1999,47.2749,77600.0
2006-03-09 11:00:00,63.1,63.11,62.76,62.77,72700.0,47.2749,47.2824,47.0201,47.0276,72700.0
2006-03-09 11:30:00,62.76,62.77,62.54,62.63,83700.0,47.0201,47.0276,46.8553,46.9227,83700.0
2006-03-09 12:00:00,62.62,62.62,62.27,62.5,70200.0,46.9152,46.9152,46.653,46.8253,70200.0
2006-03-09 12:30:00,62.5,62.5,62.33,62.43,66100.0,46.8253,46.8253,46.698,46.7729,66100.0
2006-03-09 13:00:00,62.43,62.43,62.25,62.3,103300.0,46.7729,46.7729,46.638,46.6755,103300.0
2006-03-09 13:30:00,62.29,62.48,62.2,62.32,90200.0,46.668,46.8104,46.6006,46.6905,90200.0
2006-03-09 14:00:00,62.31,62.78,62.31,62.54,59200.0,46.683,47.0351,46.683,46.8553,59200.0
2006-03-09 14:30:00,62.54,62.68,62.31,62.4,60100.0,46.8553,46.9602,46.683,46.7504,60100.0
2006-03-09 15:00:00,62.4,62.4,62.25,62.26,119800.0,46.7504,46.7504,46.638,46.6455,119800.0
2006-03-09 15:30:00,62.26,62.31,62.08,62.14,192700.0,46.6455,46.683,46.5107,46.5556,192700.0
2006-03-10 09:30:00,62.0,62.9,61.79,62.79,273100.0,46.4507,47.125,46.2934,47.0426,273100.0
2006-03-10 10:00:00,62.79,63.85,62.7,63.47,255600.0,47.0426,47.8368,46.9752,47.5521,255600.0
2006-03-10 10:30:00,63.47,64.0,63.31,63.82,188700.0,47.5521,47.9492,47.4322,47.8143,188700.0
2006-03-10 11:00:00,63.79,63.8,63.42,63.62,90200.0,47.7918,47.7993,47.5146,47.6645,90200.0
2006-03-10 11:30:00,63.66,63.7,63.46,63.56,148800.0,47.6944,47.7244,47.5446,47.6195,148800.0
2006-03-10 12:00:00,63.56,63.69,63.55,63.63,52700.0,47.6195,47.7169,47.612,47.6719,52700.0
2006-03-10 12:30:00,63.63,63.67,63.54,63.66,44900.0,47.6719,47.7019,47.6045,47.6944,44900.0
2006-03-10 13:00:00,63.64,63.68,63.55,63.56,49900.0,47.6794,47.7094,47.612,47.6195,49900.0
2006-03-10 13:30:00,63.55,63.55,63.26,63.4,54900.0,47.612,47.612,47.3947,47.4996,54900.0
2006-03-10 14:00:00,63.39,63.54,63.39,63.47,49200.0,47.4921,47.6045,47.4921,47.5521,49200.0
2006-03-10 14:30:00,63.48,63.56,63.11,63.11,85200.0,47.5596,47.6195,47.2824,47.2824,85200.0
2006-03-10 15:00:00,63.11,63.34,63.0,63.29,100100.0,47.2824,47.4547,47.1999,47.4172,100100.0
2006-03-10 15:30:00,63.32,63.48,63.1,63.3,184000.0,47.4397,47.5596,47.2749,47.4247,184000.0
2006-03-13 09:30:00,63.49,63.95,63.41,63.8,145500.0,47.5671,47.9117,47.5071,47.7993,145500.0
2006-03-13 10:00:00,63.79,64.35,63.76,63.91,176200.0,47.7918,48.2114,47.7693,47.8817,176200.0
2006-03-13 10:30:00,63.91,64.11,63.7,63.83,87500.0,47.8817,48.0316,47.7244,47.8218,87500.0
2006-03-13 11:00:00,63.82,63.91,63.71,63.79,76900.0,47.8143,47.8817,47.7319,47.7918,76900.0
2006-03-13 11:30:00,63.83,63.83,63.62,63.69,48800.0,47.8218,47.8218,47.6645,47.7169,48800.0
2006-03-13 12:00:00,63.71,63.77,63.53,63.72,55200.0,47.7319,47.7768,47.597,47.7394,55200.0
2006-03-13 12:30:00,63.69,63.76,63.63,63.67,28100.0,47.7169,47.7693,47.6719,47.7019,28100.0
2006-03-13 13:00:00,63.66,63.72,63.28,63.51,58200.0,47.6944,47.7394,47.4097,47.582,58200.0
2006-03-13 13:30:00,63.49,63.54,63.34,63.41,29300.0,47.5671,47.6045,47.4547,47.5071,29300.0
2006-03-13 14:00:00,63.4,63.6,63.4,63.51,40800.0,47.4996,47.6495,47.4996,47.582,40800.0
2006-03-13 14:30:00,63.51,63.6,63.25,63.35,47100.0,47.582,47.6495,47.3872,47.4622,47100.0
2006-03-13 15:00:00,63.33,63.41,63.28,63.33,45200.0,47.4472,47.5071,47.4097,47.4472,45200.0
2006-03-13 15:30:00,63.33,63.54,63.33,63.4,140600.0,47.4472,47.6045,47.4472,47.4996,140600.0
2006-03-14 09:30:00,63.25,64.75,63.25,64.71,234300.0,47.3872,48.5111,47.3872,48.4811,234300.0
2006-03-14 10:00:00,64.7,64.89,64.46,64.52,281300.0,48.4736,48.6159,48.2938,48.3387,281300.0
2006-03-14 10:30:00,64.51,64.6,64.35,64.58,127200.0,48.3312,48.3987,48.2114,48.3837,127200.0
2006-03-14 11:00:00,64.58,65.05,64.55,64.93,123100.0,48.3837,48.7358,48.3612,48.6459,123100.0
2006-03-14 11:30:00,64.93,65.6,64.93,65.56,243700.0,48.6459,49.1479,48.6459,49.1179,243700.0
2006-03-14 12:00:00,65.57,65.71,65.29,65.3,142500.0,49.1254,49.2303,48.9156,48.9231,142500.0
2006-03-14 12:30:00,65.32,65.53,65.26,65.48,108100.0,48.9381,49.0954,48.8931,49.058,108100.0
2006-03-14 13:00:00,65.47,65.71,65.45,65.67,181400.0,49.0505,49.2303,49.0355,49.2003,181400.0
2006-03-14 13:30:00,65.67,65.75,65.65,65.71,124400.0,49.2003,49.2603,49.1853,49.2303,124400.0
2006-03-14 14:00:00,65.7,65.82,65.66,65.82,177600.0,49.2228,49.3127,49.1928,49.3127,177600.0
2006-03-14 14:30:00,65.81,66.0,65.69,65.91,135900.0,49.3052,49.4476,49.2153,49.3801,135900.0
2006-03-14 15:00:00,65.89,66.15,65.83,66.13,157600.0,49.3651,49.5599,49.3202,49.545,157600.0
2006-03-14 15:30:00,66.13,66.42,66.11,66.38,457400.0,49.545,49.7622,49.53,49.7323,457400.0
2006-03-15 09:30:00,66.03,66.69,65.71,66.49,254900.0,49.47,49.9645,49.2303,49.8147,254900.0
2006-03-15 10:00:00,66.49,66.49,65.6,65.67,171800.0,49.8147,49.8147,49.1479,49.2003,171800.0
2006-03-15 10:30:00,65.67,66.04,65.43,65.5,174400.0,49.2003,49.4775,49.0205,49.073,174400.0
2006-03-15 11:00:00,65.51,65.56,65.12,65.26,172900.0,49.0805,49.1179,48.7883,48.8931,172900.0
2006-03-15 11:30:00,65.22,65.26,65.0,65.1,95300.0,48.8632,48.8931,48.6984,48.7733,95300.0
2006-03-15 12:00:00,65.1,65.4,65.01,65.24,89600.0,48.7733,48.998,48.7058,48.8782,89600.0
2006-03-15 12:30:00,65.26,65.35,65.17,65.22,54800.0,48.8931,48.9606,48.8257,48.8632,54800.0
2006-03-15 13:00:00,65.22,65.26,65.02,65.15,91400.0,48.8632,48.8931,48.7133,48.8107,91400.0
2006-03-15 13:30:00,65.15,65.25,64.97,65.23,60700.0,48.8107,48.8857,48.6759,48.8707,60700.0
2006-03-15 14:00:00,65.22,65.5,64.98,65.23,142200.0,48.8632,49.073,48.6834,48.8707,142200.0
2006-03-15 14:30:00,65.23,65.32,64.94,64.96,142600.0,48.8707,48.9381,48.6534,48.6684,142600.0
2006-03-15 15:00:00,64.96,65.15,64.81,65.07,160400.0,48.6684,48.8107,48.556,48.7508,160400.0
2006-03-15 15:30:00,65.07,65.2,64.96,65.11,234800.0,48.7508,48.8482,48.6684,48.7808,234800.0
2006-03-16 09:30:00,66.08,66.39,65.47,66.13,446000.0,49.5075,49.7398,49.0505,49.545,446000.0
2006-03-16 10:00:00,66.15,66.74,66.07,66.45,228000.0,49.5599,50.002,49.5,49.7847,228000.0
2006-03-16 10:30:00,66.44,66.66,66.2,66.47,144200.0,49.7772,49.942,49.5974,49.7997,144200.0
2006-03-16 11:00:00,66.44,66.79,66.4,66.73,109900.0,49.7772,50.0394,49.7472,49.9945,109900.0
2006-03-16 11:30:00,66.74,67.55,66.71,67.46,269700.0,50.002,50.6088,49.9795,50.5414,269700.0
2006-03-16 12:00:00,67.45,67.55,67.16,67.27,129400.0,50.5339,50.6088,50.3166,50.3991,129400.0
2006-03-16 12:30:00,67.27,67.41,67.09,67.1,65900.0,50.3991,50.5039,50.2642,50.2717,65900.0
2006-03-16 13:00:00,67.1,67.2,66.8,67.08,80900.0,50.2717,50.3466,50.0469,50.2567,80900.0
2006-03-16 13:30:00,67.1,67.35,66.74,66.75,82500.0,50.2717,50.459,50.002,50.0095,82500.0
2006-03-16 14:00:00,66.75,67.16,66.74,67.02,91200.0,50.0095,50.3166,50.002,50.2118,91200.0
2006-03-16 14:30:00,67.01,67.02,66.53,66.64,87500.0,50.2043,50.2118,49.8446,49.9271,87500.0
2006-03-16 15:00:00,66.63,66.89,66.63,66.66,125100.0,49.9196,50.1144,49.9196,49.942,125100.0
2006-03-16 15:30:00,66.67,66.83,66.63,66.74,137400.0,49.9495,50.0694,49.9196,50.002,137400.0
2006-03-17 09:30:00,67.75,67.98,67.25,67.69,458800.0,50.7587,50.931,50.3841,50.7137,458800.0
2006-03-17 10:00:00,67.69,68.55,67.67,68.17,304200.0,50.7137,51.358,50.6987,51.0733,304200.0
2006-03-17 10:30:00,68.2,68.38,67.64,67.68,177800.0,51.0958,51.2307,50.6763,50.7062,177800.0
2006-03-17 11:00:00,67.68,67.87,67.63,67.73,90400.0,50.7062,50.8486,50.6688,50.7437,90400.0
2006-03-17 11:30:00,67.76,67.91,67.71,67.78,106700.0,50.7662,50.8785,50.7287,50.7811,106700.0
2006-03-17 12:00:00,67.79,68.0,67.78,67.93,73900.0,50.7886,50.946,50.7811,50.8935,73900.0
2006-03-17 12:30:00,67.92,67.98,67.55,67.57,81500.0,50.886,50.931,50.6088,50.6238,81500.0
2006-03-17 13:00:00,67.58,67.68,67.46,67.65,99400.0,50.6313,50.7062,50.5414,50.6838,99400.0
2006-03-17 13:30:00,67.64,67.65,67.42,67.49,78400.0,50.6763,50.6838,50.5114,50.5639,78400.0
2006-03-17 14:00:00,67.47,67.5,67.27,67.37,115500.0,50.5489,50.5714,50.3991,50.474,115500.0
2006-03-17 14:30:00,67.37,67.58,67.21,67.36,137600.0,50.474,50.6313,50.3541,50.4665,137600.0
2006-03-17 15:00:00,67.35,67.4,67.25,67.29,134600.0,50.459,50.4964,50.3841,50.414,134600.0
2006-03-17 15:30:00,67.29,67.3,67.11,67.23,157300.0,50.414,50.4215,50.2792,50.3691,157300.0
2006-03-20 09:30:00,67.15,67.3,66.58,66.67,249700.0,50.3091,50.4215,49.8821,49.9495,249700.0
2006-03-20 10:00:00,66.67,66.69,66.27,66.28,183800.0,49.9495,49.9645,49.6498,49.6573,183800.0
2006-03-20 10:30:00,66.26,66.32,65.77,65.94,137400.0,49.6424,49.6873,49.2752,49.4026,137400.0
2006-03-20 11:00:00,65.94,66.09,65.81,65.92,167800.0,49.4026,49.515,49.3052,49.3876,167800.0
2006-03-20 11:30:00,65.94,66.03,65.81,65.94,88300.0,49.4026,49.47,49.3052,49.4026,88300.0
2006-03-20 12:00:00,65.93,66.01,65.61,65.65,121200.0,49.3951,49.4551,49.1554,49.1853,121200.0
2006-03-20 12:30:00,65.64,65.78,65.57,65.69,93300.0,49.1778,49.2827,49.1254,49.2153,93300.0
2006-03-20 13:00:00,65.68,65.73,65.61,65.62,59500.0,49.2078,49.2453,49.1554,49.1629,59500.0
2006-03-20 13:30:00,65.62,65.63,65.28,65.36,91700.0,49.1629,49.1704,48.9081,48.9681,91700.0
2006-03-20 14:00:00,65.38,65.61,65.38,65.59,72100.0,48.9831,49.1554,48.9831,49.1404,72100.0
2006-03-20 14:30:00,65.58,65.64,65.33,65.52,113900.0,49.1329,49.1778,48.9456,49.0879,113900.0
2006-03-20 15:00:00,65.52,65.53,65.31,65.34,112300.0,49.0879,49.0954,48.9306,48.9531,112300.0
2006-03-20 15:30:00,65.35,65.63,65.35,65.5,183500.0,48.9606,49.1704,48.9606,49.073,183500.0
2006-03-21 09:30:00,64.9,64.92,64.15,64.6,261600.0,48.6234,48.6384,48.0615,48.3987,261600.0
2006-03-21 10:00:00,64.67,64.81,64.36,64.45,143300.0,48.4511,48.556,48.2189,48.2863,143300.0
2006-03-21 10:30:00,64.47,64.73,64.35,64.47,126000.0,48.3013,48.4961,48.2114,48.3013,126000.0
2006-03-21 11:00:00,64.49,64.77,64.36,64.71,69300.0,48.3163,48.526,48.2189,48.4811,69300.0
2006-03-21 11:30:00,64.71,65.31,64.7,64.95,128700.0,48.4811,48.9306,48.4736,48.6609,128700.0
2006-03-21 12:00:00,64.92,65.16,64.88,65.07,67500.0,48.6384,48.8182,48.6085,48.7508,67500.0
2006-03-21 12:30:00,65.07,65.29,64.99,65.13,96300.0,48.7508,48.9156,48.6909,48.7958,96300.0
2006-03-21 13:00:00,65.12,65.17,64.91,64.93,106500.0,48.7883,48.8257,48.6309,48.6459,106500.0
2006-03-21 13:30:00,64.93,65.05,64.67,64.79,170000.0,48.6459,48.7358,48.4511,48.541,170000.0
2006-03-21 14:00:00,64.79,64.83,64.37,64.4,96800.0,48.541,48.571,48.2264,48.2488,96800.0
2006-03-21 14:30:00,64.4,64.53,64.05,64.17,145000.0,48.2488,48.3462,47.9866,48.0765,145000.0
2006-03-21 15:00:00,64.15,64.22,63.92,64.19,274800.0,48.0615,48.114,47.8892,48.0915,274800.0
2006-03-21 15:30:00,64.19,64.36,64.13,64.27,265100.0,48.0915,48.2189,48.0465,48.1514,265100.0
2006-03-22 09:30:00,64.7,65.9,64.37,64.66,168600.0,48.4736,49.3726,48.2264,48.4436,168600.0
2006-03-22 10:00:00,64.72,64.97,64.45,64.62,200700.0,48.4886,48.6759,48.2863,48.4137,200700.0
2006-03-22 10:30:00,64.6,64.8,64.22,64.24,167800.0,48.3987,48.5485,48.114,48.129,167800.0
2006-03-22 11:00:00,64.22,64.59,64.12,64.4,128700.0,48.114,48.3912,48.0391,48.2488,128700.0
2006-03-22 11:30:00,64.4,64.79,64.35,64.53,68500.0,48.2488,48.541,48.2114,48.3462,68500.0
2006-03-22 12:00:00,64.52,64.67,64.28,64.35,48300.0,48.3387,48.4511,48.1589,48.2114,48300.0
2006-03-22 12:30:00,64.35,64.38,64.14,64.25,43800.0,48.2114,48.2338,48.054,48.1365,43800.0
2006-03-22 13:00:00,64.28,64.48,64.19,64.45,56800.0,48.1589,48.3088,48.0915,48.2863,56800.0
2006-03-22 13:30:00,64.45,64.53,64.14,64.14,94300.0,48.2863,48.3462,48.054,48.054,94300.0
2006-03-22 14:00:00,64.17,64.23,63.96,64.05,230300.0,48.0765,48.1215,47.9192,47.9866,230300.0
2006-03-22 14:30:00,64.03,64.3,64.01,64.28,194500.0,47.9716,48.1739,47.9566,48.1589,194500.0
2006-03-22 15:00:00,64.28,64.38,64.17,64.33,164700.0,48.1589,48.2338,48.0765,48.1964,164700.0
2006-03-22 15:30:00,64.33,64.59,64.25,64.55,290900.0,48.1964,48.3912,48.1365,48.3612,290900.0
2006-03-23 09:30:00,65.5,65.88,64.91,65.53,454100.0,49.073,49.3577,48.6309,49.0954,454100.0
2006-03-23 10:00:00,65.52,66.54,65.52,65.78,687900.0,49.0879,49.8521,49.0879,49.2827,687900.0
2006-03-23 10:30:00,65.79,65.99,65.5,65.8,318900.0,49.2902,49.4401,49.073,49.2977,318900.0
2006-03-23 11:00:00,65.81,66.76,65.61,66.65,306700.0,49.3052,50.017,49.1554,49.9345,306700.0
2006-03-23 11:30:00,66.63,67.4,66.6,67.36,306900.0,49.9196,50.4964,49.8971,50.4665,306900.0
2006-03-23 12:00:00,67.34,67.5,67.09,67.17,224400.0,50.4515,50.5714,50.2642,50.3241,224400.0
2006-03-23 12:30:00,67.17,67.58,67.12,67.51,170000.0,50.3241,50.6313,50.2867,50.5789,170000.0
2006-03-23 13:00:00,67.52,68.18,67.49,68.14,262100.0,50.5864,51.0808,50.5639,51.0509,262100.0
2006-03-23 13:30:00,68.14,68.5,68.06,68.3,447800.0,51.0509,51.3206,50.9909,51.1707,447800.0
2006-03-23 14:00:00,68.25,68.28,67.74,67.9,185900.0,51.1333,51.1557,50.7512,50.8711,185900.0
2006-03-23 14:30:00,67.89,68.0,67.6,67.66,141400.0,50.8636,50.946,50.6463,50.6912,141400.0
2006-03-23 15:00:00,67.67,67.95,67.59,67.88,189500.0,50.6987,50.9085,50.6388,50.8561,189500.0
2006-03-23 15:30:00,67.87,67.97,67.51,67.76,269200.0,50.8486,50.9235,50.5789,50.7662,269200.0
2006-03-24 09:30:00,67.58,67.77,66.94,67.19,285800.0,50.6313,50.7737,50.1518,50.3391,285800.0
2006-03-24 10:00:00,67.19,67.26,66.16,67.14,737600.0,50.3391,50.3916,49.5674,50.3017,737600.0
2006-03-24 10:30:00,67.14,67.75,66.92,67.65,279000.0,50.3017,50.7587,50.1368,50.6838,279000.0
2006-03-24 11:00:00,67.64,69.1,67.53,69.1,424900.0,50.6763,51.7701,50.5938,51.7701,424900.0
2006-03-24 11:30:00,69.1,69.1,68.53,68.87,295200.0,51.7701,51.7701,51.3431,51.5978,295200.0
2006-03-24 12:00:00,68.83,68.83,68.26,68.38,145100.0,51.5678,51.5678,51.1408,51.2307,145100.0
2006-03-24 12:30:00,68.38,68.5,68.13,68.22,151500.0,51.2307,51.3206,51.0434,51.1108,151500.0
2006-03-24 13:00:00,68.22,68.22,67.91,67.92,126700.0,51.1108,51.1108,50.8785,50.886,126700.0
2006-03-24 13:30:00,67.92,68.21,67.82,68.18,143800.0,50.886,51.1033,50.8111,51.0808,143800.0
2006-03-24 14:00:00,68.19,68.21,68.06,68.12,124400.0,51.0883,51.1033,50.9909,51.0359,124400.0
2006-03-24 14:30:00,68.12,68.3,67.97,68.12,124300.0,51.0359,51.1707,50.9235,51.0359,124300.0
2006-03-24 15:00:00,68.14,68.43,68.06,68.38,159000.0,51.0509,51.2681,50.9909,51.2307,159000.0
2006-03-24 15:30:00,68.38,68.7,68.19,68.23,380300.0,51.2307,51.4704,51.0883,51.1183,380300.0
2006-03-27 09:30:00,67.75,68.39,67.75,68.25,227800.0,50.7587,51.2382,50.7587,51.1333,227800.0
2006-03-27 10:00:00,68.25,68.8,68.07,68.56,193900.0,51.1333,51.5453,50.9984,51.3655,193900.0
2006-03-27 10:30:00,68.57,68.6,68.24,68.4,135900.0,51.373,51.3955,51.1258,51.2457,135900.0
2006-03-27 11:00:00,68.43,68.7,68.4,68.4,115900.0,51.2681,51.4704,51.2457,51.2457,115900.0
2006-03-27 11:30:00,68.38,68.68,68.38,68.49,59700.0,51.2307,51.4554,51.2307,51.3131,59700.0
2006-03-27 12:00:00,68.48,68.48,68.27,68.3,45700.0,51.3056,51.3056,51.1483,51.1707,45700.0
2006-03-27 12:30:00,68.31,68.37,68.25,68.26,38000.0,51.1782,51.2232,51.1333,51.1408,38000.0
2006-03-27 13:00:00,68.27,68.4,68.19,68.2,43100.0,51.1483,51.2457,51.0883,51.0958,43100.0
2006-03-27 13:30:00,68.2,68.26,68.0,68.08,36100.0,51.0958,51.1408,50.946,51.0059,36100.0
2006-03-27 14:00:00,68.06,68.14,67.96,68.06,113700.0,50.9909,51.0509,50.916,50.9909,113700.0
2006-03-27 14:30:00,68.03,68.14,67.81,67.91,114600.0,50.9684,51.0509,50.8036,50.8785,114600.0
2006-03-27 15:00:00,67.91,68.11,67.74,67.79,93900.0,50.8785,51.0284,50.7512,50.7886,93900.0
2006-03-27 15:30:00,67.78,67.96,67.77,67.96,105900.0,50.7811,50.916,50.7737,50.916,105900.0
2006-03-28 09:30:00,68.36,68.58,67.8,67.87,245000.0,51.2157,51.3805,50.7961,50.8486,245000.0
2006-03-28 10:00:00,67.89,67.89,67.22,67.76,210700.0,50.8636,50.8636,50.3616,50.7662,210700.0
2006-03-28 10:30:00,67.74,67.93,67.62,67.79,155900.0,50.7512,50.8935,50.6613,50.7886,155900.0
2006-03-28 11:00:00,67.83,67.94,67.69,67.69,72400.0,50.8186,50.901,50.7137,50.7137,72400.0
2006-03-28 11:30:00,67.68,67.9,67.65,67.82,39800.0,50.7062,50.8711,50.6838,50.8111,39800.0
2006-03-28 12:00:00,67.82,68.27,67.8,68.19,107500.0,50.8111,51.1483,50.7961,51.0883,107500.0
2006-03-28 12:30:00,68.17,68.23,68.02,68.11,49400.0,51.0733,51.1183,50.961,51.0284,49400.0
2006-03-28 13:00:00,68.15,68.37,68.09,68.28,49800.0,51.0584,51.2232,51.0134,51.1557,49800.0
2006-03-28 13:30:00,68.28,68.29,68.06,68.22,57400.0,51.1557,51.1632,50.9909,51.1108,57400.0
2006-03-28 14:00:00,68.22,68.22,67.12,67.12,231800.0,51.1108,51.1108,50.2867,50.2867,231800.0
2006-03-28 14:30:00,67.12,67.16,66.59,66.86,357900.0,50.2867,50.3166,49.8896,50.0919,357900.0
2006-03-28 15:00:00,66.89,66.89,66.36,66.74,227600.0,50.1144,50.1144,49.7173,50.002,227600.0
2006-03-28 15:30:00,66.74,66.96,66.67,66.94,174600.0,50.002,50.1668,49.9495,50.1518,174600.0
2006-03-29 09:30:00,66.99,66.99,66.01,66.24,141200.0,50.1893,50.1893,49.4551,49.6274,141200.0
2006-03-29 10:00:00,66.23,66.92,66.1,66.92,146000.0,49.6199,50.1368,49.5225,50.1368,146000.0
2006-03-29 10:30:00,66.86,67.09,66.48,66.54,122700.0,50.0919,50.2642,49.8072,49.8521,122700.0
2006-03-29 11:00:00,66.55,67.5,66.55,67.19,116200.0,49.8596,50.5714,49.8596,50.3391,116200.0
2006-03-29 11:30:00,67.2,67.44,67.11,67.14,91900.0,50.3466,50.5264,50.2792,50.3017,91900.0
2006-03-29 12:00:00,67.13,67.41,67.13,67.25,46400.0,50.2942,50.5039,50.2942,50.3841,46400.0
2006-03-29 12:30:00,67.25,67.26,66.84,66.86,43600.0,50.3841,50.3916,50.0769,50.0919,43600.0
2006-03-29 13:00:00,66.9,66.97,66.74,66.8,41500.0,50.1218,50.1743,50.002,50.0469,41500.0
2006-03-29 13:30:00,66.78,66.89,66.64,66.84,40700.0,50.0319,50.1144,49.9271,50.0769,40700.0
2006-03-29 14:00:00,66.81,66.95,66.51,66.57,60900.0,50.0544,50.1593,49.8297,49.8746,60900.0
2006-03-29 14:30:00,66.58,66.65,66.47,66.62,65100.0,49.8821,49.9345,49.7997,49.9121,65100.0
2006-03-29 15:00:00,66.63,66.83,66.62,66.74,85700.0,49.9196,50.0694,49.9121,50.002,85700.0
2006-03-29 15:30:00,66.75,66.75,66.51,66.7,159800.0,50.0095,50.0095,49.8297,49.972,159800.0
2006-03-30 09:30:00,66.61,66.8,66.18,66.46,157000.0,49.9046,50.0469,49.5824,49.7922,157000.0
2006-03-30 10:00:00,66.46,66.7,66.4,66.53,110300.0,49.7922,49.972,49.7472,49.8446,110300.0
2006-03-30 10:30:00,66.52,66.54,66.06,66.13,118000.0,49.8371,49.8521,49.4925,49.545,118000.0
2006-03-30 11:00:00,66.1,66.17,65.86,66.01,120500.0,49.5225,49.5749,49.3427,49.4551,120500.0
2006-03-30 11:30:00,66.02,66.04,65.73,65.73,111300.0,49.4625,49.4775,49.2453,49.2453,111300.0
2006-03-30 12:00:00,65.73,65.87,65.56,65.71,58700.0,49.2453,49.3502,49.1179,49.2303,58700.0
2006-03-30 12:30:00,65.72,65.72,65.21,65.48,114500.0,49.2378,49.2378,48.8557,49.058,114500.0
2006-03-30 13:00:00,65.48,65.5,64.75,64.82,189900.0,49.058,49.073,48.5111,48.5635,189900.0
2006-03-30 13:30:00,64.84,64.84,64.55,64.7,154700.0,48.5785,48.5785,48.3612,48.4736,154700.0
2006-03-30 14:00:00,64.7,65.19,64.65,65.18,181000.0,48.4736,48.8407,48.4361,48.8332,181000.0
2006-03-30 14:30:00,65.19,65.28,65.02,65.26,106000.0,48.8407,48.9081,48.7133,48.8931,106000.0
2006-03-30 15:00:00,65.25,65.69,65.25,65.57,137600.0,48.8857,49.2153,48.8857,49.1254,137600.0
2006-03-30 15:30:00,65.54,65.73,65.52,65.6,168400.0,49.1029,49.2453,49.0879,49.1479,168400.0
2006-03-31 09:30:00,65.3,65.56,64.79,65.15,142200.0,48.9231,49.1179,48.541,48.8107,142200.0
2006-03-31 10:00:00,65.03,65.38,64.55,64.96,219000.0,48.7208,48.9831,48.3612,48.6684,219000.0
2006-03-31 10:30:00,64.95,65.13,64.8,64.86,90100.0,48.6609,48.7958,48.5485,48.5935,90100.0
2006-03-31 11:00:00,64.84,65.01,64.6,64.66,77800.0,48.5785,48.7058,48.3987,48.4436,77800.0
2006-03-31 11:30:00,64.67,64.9,64.52,64.88,93400.0,48.4511,48.6234,48.3387,48.6085,93400.0
2006-03-31 12:00:00,64.85,65.0,64.76,65.0,101200.0,48.586,48.6984,48.5185,48.6984,101200.0
2006-03-31 12:30:00,65.01,65.33,64.87,64.88,89100.0,48.7058,48.9456,48.601,48.6085,89100.0
2006-03-31 13:00:00,64.87,65.1,64.85,64.96,36600.0,48.601,48.7733,48.586,48.6684,36600.0
2006-03-31 13:30:00,64.94,64.98,64.76,64.94,70300.0,48.6534,48.6834,48.5185,48.6534,70300.0
2006-03-31 14:00:00,64.97,64.97,64.68,64.68,70700.0,48.6759,48.6759,48.4586,48.4586,70700.0
2006-03-31 14:30:00,64.69,64.97,64.68,64.91,152700.0,48.4661,48.6759,48.4586,48.6309,152700.0
2006-03-31 15:00:00,64.9,65.01,64.83,65.0,121200.0,48.6234,48.7058,48.571,48.6984,121200.0
2006-03-31 15:30:00,65.0,65.09,64.96,64.99,215900.0,48.6984,48.7658,48.6684,48.6909,215900.0
2006-04-03 09:30:00,64.6,64.81,64.05,64.54,215000.0,48.3987,48.556,47.9866,48.3537,215000.0
2006-04-03 10:00:00,64.5,64.69,64.2,64.46,249900.0,48.3238,48.4661,48.099,48.2938,249900.0
2006-04-03 10:30:00,64.49,64.7,64.29,64.42,157200.0,48.3163,48.4736,48.1664,48.2638,157200.0
2006-04-03 11:00:00,64.4,64.48,64.25,64.45,133300.0,48.2488,48.3088,48.1365,48.2863,133300.0
2006-04-03 11:30:00,64.46,64.49,64.34,64.36,113800.0,48.2938,48.3163,48.2039,48.2189,113800.0
2006-04-03 12:00:00,64.34,64.4,64.2,64.34,51500.0,48.2039,48.2488,48.099,48.2039,51500.0
2006-04-03 12:30:00,64.32,64.38,64.28,64.35,128100.0,48.1889,48.2338,48.1589,48.2114,128100.0
2006-04-03 13:00:00,64.35,64.44,64.23,64.41,64200.0,48.2114,48.2788,48.1215,48.2563,64200.0
2006-04-03 13:30:00,64.42,64.54,64.41,64.47,92100.0,48.2638,48.3537,48.2563,48.3013,92100.0
2006-04-03 14:00:00,64.47,64.51,64.31,64.32,77300.0,48.3013,48.3312,48.1814,48.1889,77300.0
2006-04-03 14:30:00,64.33,64.41,64.26,64.4,98000.0,48.1964,48.2563,48.1439,48.2488,98000.0
2006-04-03 15:00:00,64.38,64.54,64.37,64.53,95700.0,48.2338,48.3537,48.2264,48.3462,95700.0
2006-04-03 15:30:00,64.54,64.82,64.48,64.78,375000.0,48.3537,48.5635,48.3088,48.5335,375000.0
2006-04-04 09:30:00,64.5,64.95,64.44,64.83,143200.0,48.3238,48.6609,48.2788,48.571,143200.0
2006-04-04 10:00:00,64.83,65.41,64.83,65.31,156200.0,48.571,49.0055,48.571,48.9306,156200.0
2006-04-04 10:30:00,65.3,65.49,65.05,65.05,149000.0,48.9231,49.0655,48.7358,48.7358,149000.0
2006-04-04 11:00:00,65.02,65.04,64.58,64.83,96400.0,48.7133,48.7283,48.3837,48.571,96400.0
2006-04-04 11:30:00,64.83,65.15,64.78,64.99,59700.0,48.571,48.8107,48.5335,48.6909,59700.0
2006-04-04 12:00:00,64.95,65.29,64.95,65.23,67400.0,48.6609,48.9156,48.6609,48.8707,67400.0
2006-04-04 12:30:00,65.2,65.2,64.95,65.06,39600.0,48.8482,48.8482,48.6609,48.7433,39600.0
2006-04-04 13:00:00,65.06,65.13,64.89,64.89,96800.0,48.7433,48.7958,48.6159,48.6159,96800.0
2006-04-04 13:30:00,64.87,65.03,64.86,64.93,151700.0,48.601,48.7208,48.5935,48.6459,151700.0
2006-04-04 14:00:00,64.94,65.12,64.84,65.0,84200.0,48.6534,48.7883,48.5785,48.6984,84200.0
2006-04-04 14:30:00,65.0,65.07,64.89,64.96,100600.0,48.6984,48.7508,48.6159,48.6684,100600.0
2006-04-04 15:00:00,64.96,65.08,64.92,65.0,121200.0,48.6684,48.7583,48.6384,48.6984,121200.0
2006-04-04 15:30:00,65.0,65.14,64.91,64.99,191800.0,48.6984,48.8032,48.6309,48.6909,191800.0
2006-04-05 09:30:00,65.2,66.47,65.2,66.44,241000.0,48.8482,49.7997,48.8482,49.7772,241000.0
2006-04-05 10:00:00,66.47,67.25,66.15,67.09,423600.0,49.7997,50.3841,49.5599,50.2642,423600.0
2006-04-05 10:30:00,67.09,67.12,66.37,66.39,184200.0,50.2642,50.2867,49.7248,49.7398,184200.0
2006-04-05 11:00:00,66.4,66.87,66.35,66.4,142400.0,49.7472,50.0994,49.7098,49.7472,142400.0
2006-04-05 11:30:00,66.41,66.6,66.17,66.52,97400.0,49.7547,49.8971,49.5749,49.8371,97400.0
2006-04-05 12:00:00,66.54,66.75,66.46,66.61,85600.0,49.8521,50.0095,49.7922,49.9046,85600.0
2006-04-05 12:30:00,66.62,66.91,66.55,66.79,94700.0,49.9121,50.1293,49.8596,50.0394,94700.0
2006-04-05 13:00:00,66.8,67.06,66.66,66.8,109900.0,50.0469,50.2417,49.942,50.0469,109900.0
2006-04-05 13:30:00,66.8,66.93,66.61,66.89,56800.0,50.0469,50.1443,49.9046,50.1144,56800.0
2006-04-05 14:00:00,66.9,67.1,66.83,67.1,78600.0,50.1218,50.2717,50.0694,50.2717,78600.0
2006-04-05 14:30:00,67.1,67.26,67.02,67.23,126000.0,50.2717,50.3916,50.2118,50.3691,126000.0
2006-04-05 15:00:00,67.27,67.6,67.25,67.46,329100.0,50.3991,50.6463,50.3841,50.5414,329100.0
2006-04-05 15:30:00,67.46,67.75,67.38,67.72,445600.0,50.5414,50.7587,50.4815,50.7362,445600.0
2006-04-06 09:30:00,67.0,67.3,66.7,66.96,220300.0,50.1968,50.4215,49.972,50.1668,220300.0
2006-04-06 10:00:00,66.95,66.95,66.45,66.61,118000.0,50.1593,50.1593,49.7847,49.9046,118000.0
2006-04-06 10:30:00,66.61,67.04,66.61,66.83,129300.0,49.9046,50.2267,49.9046,50.0694,129300.0
2006-04-06 11:00:00,66.78,66.84,66.66,66.78,87600.0,50.0319,50.0769,49.942,50.0319,87600.0
2006-04-06 11:30:00,66.77,67.17,66.74,66.99,187500.0,50.0244,50.3241,50.002,50.1893,187500.0
2006-04-06 12:00:00,66.95,66.96,66.67,66.7,103600.0,50.1593,50.1668,49.9495,49.972,103600.0
2006-04-06 12:30:00,66.7,67.0,66.7,66.92,87200.0,49.972,50.1968,49.972,50.1368,87200.0
2006-04-06 13:00:00,66.92,67.25,66.9,67.23,67000.0,50.1368,50.3841,50.1218,50.3691,67000.0
2006-04-06 13:30:00,67.21,67.68,67.21,67.54,157200.0,50.3541,50.7062,50.3541,50.6013,157200.0
2006-04-06 14:00:00,67.55,67.85,67.47,67.55,121400.0,50.6088,50.8336,50.5489,50.6088,121400.0
2006-04-06 14:30:00,67.55,67.57,67.33,67.5,92500.0,50.6088,50.6238,50.444,50.5714,92500.0
2006-04-06 15:00:00,67.5,67.61,67.39,67.61,73500.0,50.5714,50.6538,50.489,50.6538,73500.0
2006-04-06 15:30:00,67.61,67.87,67.5,67.82,278600.0,50.6538,50.8486,50.5714,50.8111,278600.0
2006-04-07 09:30:00,67.31,68.5,67.14,68.13,247600.0,50.429,51.3206,50.3017,51.0434,247600.0
2006-04-07 10:00:00,68.14,68.2,67.41,67.62,190000.0,51.0509,51.0958,50.5039,50.6613,190000.0
2006-04-07 10:30:00,67.6,67.78,67.38,67.39,128900.0,50.6463,50.7811,50.4815,50.489,128900.0
2006-04-07 11:00:00,67.4,67.81,67.31,67.32,95300.0,50.4964,50.8036,50.429,50.4365,95300.0
2006-04-07 11:30:00,67.31,67.32,66.68,67.03,123200.0,50.429,50.4365,49.957,50.2192,123200.0
2006-04-07 12:00:00,67.04,67.15,66.83,67.14,68600.0,50.2267,50.3091,50.0694,50.3017,68600.0
2006-04-07 12:30:00,67.09,67.12,66.81,66.9,88700.0,50.2642,50.2867,50.0544,50.1218,88700.0
2006-04-07 13:00:00,66.87,67.09,66.75,67.02,53000.0,50.0994,50.2642,50.0095,50.2118,53000.0
2006-04-07 13:30:00,67.05,67.11,66.8,66.98,91600.0,50.2342,50.2792,50.0469,50.1818,91600.0
2006-04-07 14:00:00,66.98,67.42,66.92,67.34,94600.0,50.1818,50.5114,50.1368,50.4515,94600.0
2006-04-07 14:30:00,67.34,67.51,67.23,67.32,81100.0,50.4515,50.5789,50.3691,50.4365,81100.0
2006-04-07 15:00:00,67.31,67.58,67.23,67.4,81700.0,50.429,50.6313,50.3691,50.4964,81700.0
2006-04-07 15:30:00,67.38,67.73,67.37,67.69,132500.0,50.4815,50.7437,50.474,50.7137,132500.0
2006-04-10 09:30:00,67.72,68.23,67.71,67.73,153700.0,50.7362,51.1183,50.7287,50.7437,153700.0
2006-04-10 10:00:00,67.72,68.06,67.69,67.69,126700.0,50.7362,50.9909,50.7137,50.7137,126700.0
2006-04-10 10:30:00,67.61,67.68,67.26,67.5,143800.0,50.6538,50.7062,50.3916,50.5714,143800.0
2006-04-10 11:00:00,67.49,67.78,67.48,67.67,97700.0,50.5639,50.7811,50.5564,50.6987,97700.0
2006-04-10 11:30:00,67.64,67.81,67.58,67.75,86800.0,50.6763,50.8036,50.6313,50.7587,86800.0
2006-04-10 12:00:00,67.75,67.94,67.62,67.87,71600.0,50.7587,50.901,50.6613,50.8486,71600.0
2006-04-10 12:30:00,67.86,67.87,67.65,67.65,49400.0,50.8411,50.8486,50.6838,50.6838,49400.0
2006-04-10 13:00:00,67.65,67.75,67.46,67.5,93300.0,50.6838,50.7587,50.5414,50.5714,93300.0
2006-04-10 13:30:00,67.48,67.54,67.22,67.46,66400.0,50.5564,50.6013,50.3616,50.5414,66400.0
2006-04-10 14:00:00,67.45,67.76,67.42,67.65,87200.0,50.5339,50.7662,50.5114,50.6838,87200.0
2006-04-10 14:30:00,67.62,67.69,67.37,67.53,118700.0,50.6613,50.7137,50.474,50.5938,118700.0
2006-04-10 15:00:00,67.53,67.88,67.53,67.66,182500.0,50.5938,50.8561,50.5938,50.6912,182500.0
2006-04-10 15:30:00,67.65,67.76,67.6,67.7,210900.0,50.6838,50.7662,50.6463,50.7212,210900.0
2006-04-11 09:30:00,68.3,68.93,68.26,68.39,208800.0,51.1707,51.6427,51.1408,51.2382,208800.0
2006-04-11 10:00:00,68.39,68.57,67.94,68.11,243100.0,51.2382,51.373,50.901,51.0284,243100.0
2006-04-11 10:30:00,68.13,68.17,67.66,68.0,165200.0,51.0434,51.0733,50.6912,50.946,165200.0
2006-04-11 11:00:00,68.04,68.22,67.91,68.02,143700.0,50.9759,51.1108,50.8785,50.961,143700.0
2006-04-11 11:30:00,68.03,68.07,67.48,67.51,118100.0,50.9684,50.9984,50.5564,50.5789,118100.0
2006-04-11 12:00:00,67.54,67.57,67.2,67.36,126700.0,50.6013,50.6238,50.3466,50.4665,126700.0
2006-04-11 12:30:00,67.36,67.5,67.36,67.36,72400.0,50.4665,50.5714,50.4665,50.4665,72400.0
2006-04-11 13:00:00,67.35,67.6,67.26,67.26,92300.0,50.459,50.6463,50.3916,50.3916,92300.0
2006-04-11 13:30:00,67.29,67.36,66.97,67.03,115700.0,50.414,50.4665,50.1743,50.2192,115700.0
2006-04-11 14:00:00,67.03,67.4,67.02,67.29,72400.0,50.2192,50.4964,50.2118,50.414,72400.0
2006-04-11 14:30:00,67.27,67.48,67.1,67.11,103300.0,50.3991,50.5564,50.2717,50.2792,103300.0
2006-04-11 15:00:00,67.12,67.15,66.78,66.96,114100.0,50.2867,50.3091,50.0319,50.1668,114100.0
2006-04-11 15:30:00,66.95,67.1,66.7,67.06,185000.0,50.1593,50.2717,49.972,50.2417,185000.0
2006-04-12 09:30:00,66.25,66.7,65.77,66.15,262300.0,49.6349,49.972,49.2752,49.5599,262300.0
2006-04-12 10:00:00,66.07,66.19,65.96,66.04,103900.0,49.5,49.5899,49.4176,49.4775,103900.0
2006-04-12 10:30:00,66.04,66.22,65.84,66.04,145500.0,49.4775,49.6124,49.3277,49.4775,145500.0
2006-04-12 11:00:00,66.04,66.1,65.9,65.97,60500.0,49.4775,49.5225,49.3726,49.4251,60500.0
2006-04-12 11:30:00,65.95,65.98,65.55,65.57,69700.0,49.4101,49.4326,49.1104,49.1254,69700.0
2006-04-12 12:00:00,65.56,65.8,65.45,65.6,55100.0,49.1179,49.2977,49.0355,49.1479,55100.0
2006-04-12 12:30:00,65.59,65.91,65.52,65.64,40500.0,49.1404,49.3801,49.0879,49.1778,40500.0
2006-04-12 13:00:00,65.65,65.97,65.65,65.65,48100.0,49.1853,49.4251,49.1853,49.1853,48100.0
2006-04-12 13:30:00,65.69,65.69,65.16,65.31,120800.0,49.2153,49.2153,48.8182,48.9306,120800.0
2006-04-12 14:00:00,65.32,65.57,65.2,65.57,102500.0,48.9381,49.1254,48.8482,49.1254,102500.0
2006-04-12 14:30:00,65.55,65.58,65.19,65.35,210200.0,49.1104,49.1329,48.8407,48.9606,210200.0
2006-04-12 15:00:00,65.35,65.41,65.19,65.31,72600.0,48.9606,49.0055,48.8407,48.9306,72600.0
2006-04-12 15:30:00,65.31,65.46,65.29,65.33,199100.0,48.9306,49.043,48.9156,48.9456,199100.0
2006-04-13 09:30:00,64.6,64.66,63.8,63.97,291800.0,48.3987,48.4436,47.7993,47.9267,291800.0
2006-04-13 10:00:00,63.93,64.3,63.75,64.03,246300.0,47.8967,48.1739,47.7618,47.9716,246300.0
2006-04-13 10:30:00,64.08,64.61,63.88,64.52,164900.0,48.0091,48.4062,47.8592,48.3387,164900.0
2006-04-13 11:00:00,64.52,64.64,64.27,64.32,89300.0,48.3387,48.4286,48.1514,48.1889,89300.0
2006-04-13 11:30:00,64.32,64.58,64.31,64.53,82400.0,48.1889,48.3837,48.1814,48.3462,82400.0
2006-04-13 12:00:00,64.53,64.59,64.37,64.41,50900.0,48.3462,48.3912,48.2264,48.2563,50900.0
2006-04-13 12:30:00,64.43,64.46,64.27,64.29,53500.0,48.2713,48.2938,48.1514,48.1664,53500.0
2006-04-13 13:00:00,64.3,64.4,64.22,64.34,56300.0,48.1739,48.2488,48.114,48.2039,56300.0
2006-04-13 13:30:00,64.34,64.53,64.33,64.49,59300.0,48.2039,48.3462,48.1964,48.3163,59300.0
2006-04-13 14:00:00,64.49,64.64,64.43,64.56,64100.0,48.3163,48.4286,48.2713,48.3687,64100.0
2006-04-13 14:30:00,64.59,64.64,64.48,64.55,83600.0,48.3912,48.4286,48.3088,48.3612,83600.0
2006-04-13 15:00:00,64.56,64.64,64.55,64.56,97900.0,48.3687,48.4286,48.3612,48.3687,97900.0
2006-04-13 15:30:00,64.57,64.71,64.55,64.64,168800.0,48.3762,48.4811,48.3612,48.4286,168800.0
2006-04-17 09:30:00,64.5,65.1,64.39,64.6,132100.0,48.3238,48.7733,48.2413,48.3987,132100.0
2006-04-17 10:00:00,64.58,64.87,64.38,64.75,142200.0,48.3837,48.601,48.2338,48.5111,142200.0
2006-04-17 10:30:00,64.73,64.79,64.27,64.38,70400.0,48.4961,48.541,48.1514,48.2338,70400.0
2006-04-17 11:00:00,64.37,64.53,64.21,64.29,59200.0,48.2264,48.3462,48.1065,48.1664,59200.0
2006-04-17 11:30:00,64.29,64.39,64.19,64.19,34400.0,48.1664,48.2413,48.0915,48.0915,34400.0
2006-04-17 12:00:00,64.19,64.22,63.97,64.03,59900.0,48.0915,48.114,47.9267,47.9716,59900.0
2006-04-17 12:30:00,64.03,64.13,63.66,63.68,83800.0,47.9716,48.0465,47.6944,47.7094,83800.0
2006-04-17 13:00:00,63.62,63.73,63.4,63.55,154800.0,47.6645,47.7469,47.4996,47.612,154800.0
2006-04-17 13:30:00,63.56,63.77,63.49,63.66,116500.0,47.6195,47.7768,47.5671,47.6944,116500.0
2006-04-17 14:00:00,63.68,63.87,63.6,63.73,66800.0,47.7094,47.8518,47.6495,47.7469,66800.0
2006-04-17 14:30:00,63.74,63.81,63.67,63.72,46400.0,47.7544,47.8068,47.7019,47.7394,46400.0
2006-04-17 15:00:00,63.7,63.82,63.69,63.78,104100.0,47.7244,47.8143,47.7169,47.7843,104100.0
2006-04-17 15:30:00,63.77,64.03,63.71,64.01,153500.0,47.7768,47.9716,47.7319,47.9566,153500.0
2006-04-18 09:30:00,62.95,63.9,62.95,63.81,259100.0,47.1625,47.8742,47.1625,47.8068,259100.0
2006-04-18 10:00:00,63.8,63.83,63.31,63.53,230300.0,47.7993,47.8218,47.4322,47.597,230300.0
2006-04-18 10:30:00,63.51,63.71,63.33,63.38,88200.0,47.582,47.7319,47.4472,47.4846,88200.0
2006-04-18 11:00:00,63.36,64.0,63.31,64.0,138200.0,47.4697,47.9492,47.4322,47.9492,138200.0
2006-04-18 11:30:00,64.0,64.19,63.72,64.19,148800.0,47.9492,48.0915,47.7394,48.0915,148800.0
2006-04-18 12:00:00,64.19,64.71,64.15,64.61,177400.0,48.0915,48.4811,48.0615,48.4062,177400.0
2006-04-18 12:30:00,64.63,64.84,64.53,64.82,161300.0,48.4211,48.5785,48.3462,48.5635,161300.0
2006-04-18 13:00:00,64.84,64.97,64.5,64.56,80700.0,48.5785,48.6759,48.3238,48.3687,80700.0
2006-04-18 13:30:00,64.54,64.59,64.0,64.17,83900.0,48.3537,48.3912,47.9492,48.0765,83900.0
2006-04-18 14:00:00,64.19,65.72,64.19,65.69,560200.0,48.0915,49.2378,48.0915,49.2153,560200.0
2006-04-18 14:30:00,65.68,66.49,65.66,66.15,373000.0,49.2078,49.8147,49.1928,49.5599,373000.0
2006-04-18 15:00:00,66.17,66.75,65.89,66.71,344400.0,49.5749,50.0095,49.3651,49.9795,344400.0
2006-04-18 15:30:00,66.71,67.46,66.69,67.32,752300.0,49.9795,50.5414,49.9645,50.4365,752300.0
2006-04-19 09:30:00,66.41,67.45,66.0,66.34,347400.0,49.7547,50.5339,49.4476,49.7023,347400.0
2006-04-19 10:00:00,66.3,66.48,65.93,66.48,198300.0,49.6723,49.8072,49.3951,49.8072,198300.0
2006-04-19 10:30:00,66.48,66.48,65.95,65.95,114200.0,49.8072,49.8072,49.4101,49.4101,114200.0
2006-04-19 11:00:00,66.0,66.25,65.81,65.89,166600.0,49.4476,49.6349,49.3052,49.3651,166600.0
2006-04-19 11:30:00,65.94,66.08,65.79,65.95,65500.0,49.4026,49.5075,49.2902,49.4101,65500.0
2006-04-19 12:00:00,65.94,65.96,65.77,65.81,57100.0,49.4026,49.4176,49.2752,49.3052,57100.0
2006-04-19 12:30:00,65.8,65.88,65.28,65.37,99500.0,49.2977,49.3577,48.9081,48.9756,99500.0
2006-04-19 13:00:00,65.37,65.58,65.27,65.34,84500.0,48.9756,49.1329,48.9006,48.9531,84500.0
2006-04-19 13:30:00,65.33,65.49,65.26,65.46,135500.0,48.9456,49.0655,48.8931,49.043,135500.0
2006-04-19 14:00:00,65.46,65.62,65.1,65.62,130500.0,49.043,49.1629,48.7733,49.1629,130500.0
2006-04-19 14:30:00,65.62,65.94,65.46,65.83,101700.0,49.1629,49.4026,49.043,49.3202,101700.0
2006-04-19 15:00:00,65.83,65.93,65.65,65.9,83000.0,49.3202,49.3951,49.1853,49.3726,83000.0
2006-04-19 15:30:00,65.9,66.31,65.83,66.27,236000.0,49.3726,49.6798,49.3202,49.6498,236000.0
2006-04-20 09:30:00,65.5,65.51,64.55,65.19,302800.0,49.073,49.0805,48.3612,48.8407,302800.0
2006-04-20 10:00:00,65.2,66.86,65.13,66.85,232000.0,48.8482,50.0919,48.7958,50.0844,232000.0
2006-04-20 10:30:00,66.84,66.87,66.02,66.44,358700.0,50.0769,50.0994,49.4625,49.7772,358700.0
2006-04-20 11:00:00,66.39,66.42,65.56,65.83,123300.0,49.7398,49.7622,49.1179,49.3202,123300.0
2006-04-20 11:30:00,65.87,66.15,65.87,66.15,92400.0,49.3502,49.5599,49.3502,49.5599,92400.0
2006-04-20 12:00:00,66.15,66.19,65.84,66.02,72000.0,49.5599,49.5899,49.3277,49.4625,72000.0
2006-04-20 12:30:00,66.05,66.24,65.89,66.24,74200.0,49.485,49.6274,49.3651,49.6274,74200.0
2006-04-20 13:00:00,66.25,66.3,65.9,66.07,36100.0,49.6349,49.6723,49.3726,49.5,36100.0
2006-04-20 13:30:00,66.07,66.17,65.96,66.1,24500.0,49.5,49.5749,49.4176,49.5225,24500.0
2006-04-20 14:00:00,66.12,66.28,65.98,66.08,63700.0,49.5375,49.6573,49.4326,49.5075,63700.0
2006-04-20 14:30:00,66.06,66.17,65.92,66.02,66100.0,49.4925,49.5749,49.3876,49.4625,66100.0
2006-04-20 15:00:00,66.03,66.19,65.91,66.05,382700.0,49.47,49.5899,49.3801,49.485,382700.0
2006-04-20 15:30:00,66.05,66.19,65.94,66.1,214300.0,49.485,49.5899,49.4026,49.5225,214300.0
2006-04-21 09:30:00,66.6,66.6,65.28,65.92,210600.0,49.8971,49.8971,48.9081,49.3876,210600.0
2006-04-21 10:00:00,65.85,66.06,65.63,65.81,214200.0,49.3352,49.4925,49.1704,49.3052,214200.0
2006-04-21 10:30:00,65.82,65.95,65.63,65.8,162000.0,49.3127,49.4101,49.1704,49.2977,162000.0
2006-04-21 11:00:00,65.8,66.02,65.67,65.95,78000.0,49.2977,49.4625,49.2003,49.4101,78000.0
2006-04-21 11:30:00,65.94,66.08,65.63,65.63,79600.0,49.4026,49.5075,49.1704,49.1704,79600.0
2006-04-21 12:00:00,65.62,66.03,65.62,65.97,333600.0,49.1629,49.47,49.1629,49.4251,333600.0
2006-04-21 12:30:00,65.95,66.04,65.8,65.8,49600.0,49.4101,49.4775,49.2977,49.2977,49600.0
2006-04-21 13:00:00,65.85,65.95,65.81,65.87,27500.0,49.3352,49.4101,49.3052,49.3502,27500.0
2006-04-21 13:30:00,65.87,65.93,65.78,65.82,45900.0,49.3502,49.3951,49.2827,49.3127,45900.0
2006-04-21 14:00:00,65.81,65.81,65.44,65.47,75600.0,49.3052,49.3052,49.028,49.0505,75600.0
2006-04-21 14:30:00,65.45,65.5,65.22,65.35,96100.0,49.0355,49.073,48.8632,48.9606,96100.0
2006-04-21 15:00:00,65.36,65.41,65.13,65.14,94700.0,48.9681,49.0055,48.7958,48.8032,94700.0
2006-04-21 15:30:00,65.16,65.53,65.16,65.47,222600.0,48.8182,49.0954,48.8182,49.0505,222600.0
2006-04-24 09:30:00,65.45,65.45,64.55,64.7,205800.0,49.0355,49.0355,48.3612,48.4736,205800.0
2006-04-24 10:00:00,64.75,64.92,64.49,64.7,122700.0,48.5111,48.6384,48.3163,48.4736,122700.0
2006-04-24 10:30:00,64.69,64.77,64.34,64.43,96000.0,48.4661,48.526,48.2039,48.2713,96000.0
2006-04-24 11:00:00,64.42,64.48,64.05,64.2,71900.0,48.2638,48.3088,47.9866,48.099,71900.0
2006-04-24 11:30:00,64.19,64.45,64.12,64.39,48800.0,48.0915,48.2863,48.0391,48.2413,48800.0
2006-04-24 12:00:00,64.4,64.48,64.05,64.09,43900.0,48.2488,48.3088,47.9866,48.0166,43900.0
2006-04-24 12:30:00,64.1,64.31,64.08,64.2,82000.0,48.0241,48.1814,48.0091,48.099,82000.0
2006-04-24 13:00:00,64.18,64.26,64.03,64.08,60100.0,48.084,48.1439,47.9716,48.0091,60100.0
2006-04-24 13:30:00,64.05,64.11,63.95,63.95,56900.0,47.9866,48.0316,47.9117,47.9117,56900.0
2006-04-24 14:00:00,63.98,64.1,63.88,63.91,92200.0,47.9342,48.0241,47.8592,47.8817,92200.0
2006-04-24 14:30:00,63.95,63.96,63.85,63.9,54100.0,47.9117,47.9192,47.8368,47.8742,54100.0
2006-04-24 15:00:00,63.85,64.07,63.84,63.9,101200.0,47.8368,48.0016,47.8293,47.8742,101200.0
2006-04-24 15:30:00,63.89,63.98,63.81,63.94,179100.0,47.8667,47.9342,47.8068,47.9042,179100.0
2006-04-25 09:30:00,63.9,64.06,63.24,64.01,158600.0,47.8742,47.9941,47.3798,47.9566,158600.0
2006-04-25 10:00:00,64.01,64.24,63.01,63.31,276000.0,47.9566,48.129,47.2074,47.4322,276000.0
2006-04-25 10:30:00,63.25,63.6,63.1,63.34,80600.0,47.3872,47.6495,47.2749,47.4547,80600.0
2006-04-25 11:00:00,63.37,63.39,63.1,63.22,70200.0,47.4772,47.4921,47.2749,47.3648,70200.0
2006-04-25 11:30:00,63.23,63.3,62.62,62.81,107500.0,47.3723,47.4247,46.9152,47.0576,107500.0
2006-04-25 12:00:00,62.81,62.84,62.68,62.82,40300.0,47.0576,47.0801,46.9602,47.0651,40300.0
2006-04-25 12:30:00,62.79,62.94,62.75,62.77,282300.0,47.0426,47.155,47.0126,47.0276,282300.0
2006-04-25 13:00:00,62.82,62.82,62.31,62.44,178700.0,47.0651,47.0651,46.683,46.7804,178700.0
2006-04-25 13:30:00,62.46,62.49,62.18,62.28,188100.0,46.7954,46.8179,46.5856,46.6605,188100.0
2006-04-25 14:00:00,62.29,62.45,62.24,62.32,98700.0,46.668,46.7879,46.6305,46.6905,98700.0
2006-04-25 14:30:00,62.29,62.63,62.18,62.28,84200.0,46.668,46.9227,46.5856,46.6605,84200.0
2006-04-25 15:00:00,62.27,62.52,62.2,62.47,139400.0,46.653,46.8403,46.6006,46.8029,139400.0
2006-04-25 15:30:00,62.46,62.76,62.45,62.76,241800.0,46.7954,47.0201,46.7879,47.0201,241800.0
2006-04-26 09:30:00,63.08,63.58,63.01,63.23,152900.0,47.2599,47.6345,47.2074,47.3723,152900.0
2006-04-26 10:00:00,63.28,65.25,63.27,64.82,542400.0,47.4097,48.8857,47.4022,48.5635,542400.0
2006-04-26 10:30:00,64.85,64.94,64.39,64.52,189500.0,48.586,48.6534,48.2413,48.3387,189500.0
2006-04-26 11:00:00,64.53,64.66,63.71,63.8,164700.0,48.3462,48.4436,47.7319,47.7993,164700.0
2006-04-26 11:30:00,63.78,63.85,63.6,63.77,110400.0,47.7843,47.8368,47.6495,47.7768,110400.0
2006-04-26 12:00:00,63.77,63.8,63.45,63.55,53300.0,47.7768,47.7993,47.5371,47.612,53300.0
2006-04-26 12:30:00,63.53,63.75,63.41,63.72,125600.0,47.597,47.7618,47.5071,47.7394,125600.0
2006-04-26 13:00:00,63.71,63.83,63.54,63.54,65000.0,47.7319,47.8218,47.6045,47.6045,65000.0
2006-04-26 13:30:00,63.52,63.75,63.49,63.75,87000.0,47.5895,47.7618,47.5671,47.7618,87000.0
2006-04-26 14:00:00,63.74,63.74,63.37,63.58,120800.0,47.7544,47.7544,47.4772,47.6345,120800.0
2006-04-26 14:30:00,63.59,63.65,63.5,63.52,71800.0,47.642,47.6869,47.5745,47.5895,71800.0
2006-04-26 15:00:00,63.55,63.57,63.09,63.16,217000.0,47.612,47.627,47.2674,47.3198,217000.0
2006-04-26 15:30:00,63.15,63.33,63.05,63.25,140400.0,47.3123,47.4472,47.2374,47.3872,140400.0
2006-04-27 09:30:00,61.89,61.89,60.29,60.78,587800.0,46.3683,46.3683,45.1696,45.5367,587800.0
2006-04-27 10:00:00,60.79,61.92,60.65,61.34,545700.0,45.5442,46.3908,45.4393,45.9563,545700.0
2006-04-27 10:30:00,61.32,61.97,61.2,61.89,326700.0,45.9413,46.4283,45.8514,46.3683,326700.0
2006-04-27 11:00:00,61.87,62.43,61.8,62.31,209100.0,46.3533,46.7729,46.3009,46.683,209100.0
2006-04-27 11:30:00,62.29,62.47,61.47,62.19,292400.0,46.668,46.8029,46.0537,46.5931,292400.0
2006-04-27 12:00:00,62.2,62.34,61.94,62.3,153300.0,46.6006,46.7055,46.4058,46.6755,153300.0
2006-04-27 12:30:00,62.29,62.32,62.02,62.15,73900.0,46.668,46.6905,46.4657,46.5631,73900.0
2006-04-27 13:00:00,62.15,62.17,61.95,62.03,96000.0,46.5631,46.5781,46.4133,46.4732,96000.0
2006-04-27 13:30:00,61.99,62.17,61.9,62.15,70600.0,46.4432,46.5781,46.3758,46.5631,70600.0
2006-04-27 14:00:00,62.11,62.15,61.9,62.1,87300.0,46.5332,46.5631,46.3758,46.5257,87300.0
2006-04-27 14:30:00,62.07,62.36,61.91,62.24,92900.0,46.5032,46.7205,46.3833,46.6305,92900.0
2006-04-27 15:00:00,62.23,62.38,62.09,62.12,109200.0,46.6231,46.7354,46.5182,46.5406,109200.0
2006-04-27 15:30:00,62.11,62.11,61.85,62.02,160900.0,46.5332,46.5332,46.3384,46.4657,160900.0
2006-04-28 09:30:00,61.25,62.13,61.22,62.08,208500.0,45.8888,46.5481,45.8664,46.5107,208500.0
2006-04-28 10:00:00,62.08,62.78,61.78,62.52,186600.0,46.5107,47.0351,46.2859,46.8403,186600.0
2006-04-28 10:30:00,62.52,62.55,62.08,62.23,180900.0,46.8403,46.8628,46.5107,46.6231,180900.0
2006-04-28 11:00:00,62.26,62.32,61.86,61.93,68600.0,46.6455,46.6905,46.3459,46.3983,68600.0
2006-04-28 11:30:00,61.93,61.97,61.71,61.94,73200.0,46.3983,46.4283,46.2335,46.4058,73200.0
2006-04-28 12:00:00,61.94,61.94,61.69,61.73,80800.0,46.4058,46.4058,46.2185,46.2485,80800.0
2006-04-28 12:30:00,61.74,61.78,61.43,61.55,77100.0,46.2559,46.2859,46.0237,46.1136,77100.0
2006-04-28 13:00:00,61.57,61.76,61.46,61.48,77400.0,46.1286,46.2709,46.0462,46.0612,77400.0
2006-04-28 13:30:00,61.47,61.53,61.42,61.5,150600.0,46.0537,46.0986,46.0162,46.0761,150600.0
2006-04-28 14:00:00,61.5,61.55,61.12,61.14,93800.0,46.0761,46.1136,45.7914,45.8064,93800.0
2006-04-28 14:30:00,61.14,61.34,61.11,61.15,104900.0,45.8064,45.9563,45.7839,45.8139,104900.0
2006-04-28 15:00:00,61.15,61.25,61.06,61.14,125700.0,45.8139,45.8888,45.7465,45.8064,125700.0
2006-04-28 15:30:00,61.15,61.59,61.15,61.48,278900.0,45.8139,46.1436,45.8139,46.0612,278900.0
2006-05-01 09:30:00,61.01,61.75,61.01,61.72,193500.0,45.709,46.2634,45.709,46.241,193500.0
2006-05-01 10:00:00,61.72,61.97,61.52,61.61,198300.0,46.241,46.4283,46.0911,46.1585,198300.0
2006-05-01 10:30:00,61.63,61.81,61.45,61.61,128200.0,46.1735,46.3084,46.0387,46.1585,128200.0
2006-05-01 11:00:00,61.62,61.71,61.42,61.5,96600.0,46.166,46.2335,46.0162,46.0761,96600.0
2006-05-01 11:30:00,61.52,61.6,61.26,61.26,125900.0,46.0911,46.1511,45.8963,45.8963,125900.0
2006-05-01 12:00:00,61.31,61.45,61.22,61.33,60600.0,45.9338,46.0387,45.8664,45.9488,60600.0
2006-05-01 12:30:00,61.33,61.4,61.23,61.35,50300.0,45.9488,46.0012,45.8739,45.9638,50300.0
2006-05-01 13:00:00,61.34,61.34,61.2,61.29,60300.0,45.9563,45.9563,45.8514,45.9188,60300.0
2006-05-01 13:30:00,61.31,61.35,61.19,61.23,161500.0,45.9338,45.9638,45.8439,45.8739,161500.0
2006-05-01 14:00:00,61.2,61.23,61.02,61.08,64500.0,45.8514,45.8739,45.7165,45.7615,64500.0
2006-05-01 14:30:00,61.09,61.11,60.85,60.89,69800.0,45.769,45.7839,45.5892,45.6191,69800.0
2006-05-01 15:00:00,60.89,60.94,60.3,60.42,292600.0,45.6191,45.6566,45.1771,45.267,292600.0
2006-05-01 15:30:00,60.43,60.61,60.15,60.6,208200.0,45.2745,45.4093,45.0647,45.4019,208200.0
2006-05-02 09:30:00,59.61,59.61,58.9,59.4,299700.0,44.6601,44.6601,44.1282,44.5028,299700.0
2006-05-02 10:00:00,59.38,59.75,59.01,59.01,340700.0,44.4878,44.765,44.2106,44.2106,340700.0
2006-05-02 10:30:00,59.0,59.07,58.69,58.86,399700.0,44.2031,44.2556,43.9709,44.0982,399700.0
2006-05-02 11:00:00,58.86,59.0,58.61,58.7,258500.0,44.0982,44.2031,43.9109,43.9784,258500.0
2006-05-02 11:30:00,58.7,58.75,58.42,58.58,214500.0,43.9784,44.0158,43.7686,43.8885,214500.0
2006-05-02 12:00:00,58.59,58.62,58.5,58.54,138500.0,43.8959,43.9184,43.8285,43.8585,138500.0
2006-05-02 12:30:00,58.55,58.88,58.54,58.77,168400.0,43.866,44.1132,43.8585,44.0308,168400.0
2006-05-02 13:00:00,58.78,58.78,58.62,58.72,107500.0,44.0383,44.0383,43.9184,43.9933,107500.0
2006-05-02 13:30:00,58.72,59.01,58.7,58.84,103600.0,43.9933,44.2106,43.9784,44.0833,103600.0
2006-05-02 14:00:00,58.87,59.11,58.84,58.98,82600.0,44.1057,44.2855,44.0833,44.1881,82600.0
2006-05-02 14:30:00,58.94,59.06,58.92,59.04,93200.0,44.1582,44.2481,44.1432,44.2331,93200.0
2006-05-02 15:00:00,59.06,59.25,59.04,59.25,181500.0,44.2481,44.3904,44.2331,44.3904,181500.0
2006-05-02 15:30:00,59.24,59.52,59.22,59.5,399200.0,44.3829,44.5927,44.3679,44.5777,399200.0
2006-05-03 09:30:00,59.25,59.98,59.25,59.58,213000.0,44.3904,44.9373,44.3904,44.6377,213000.0
2006-05-03 10:00:00,59.58,59.8,59.3,59.77,201600.0,44.6377,44.8025,44.4279,44.78,201600.0
2006-05-03 10:30:00,59.76,59.87,59.55,59.59,229600.0,44.7725,44.8549,44.6152,44.6452,229600.0
2006-05-03 11:00:00,59.56,60.36,59.55,60.36,210700.0,44.6227,45.222,44.6152,45.222,210700.0
2006-05-03 11:30:00,60.38,60.44,60.06,60.06,122200.0,45.237,45.282,44.9973,44.9973,122200.0
2006-05-03 12:00:00,60.07,60.07,59.8,59.92,122100.0,45.0048,45.0048,44.8025,44.8924,122100.0
2006-05-03 12:30:00,59.93,59.94,59.76,59.84,55100.0,44.8999,44.9074,44.7725,44.8325,55100.0
2006-05-03 13:00:00,59.83,60.0,59.76,59.79,144100.0,44.825,44.9523,44.7725,44.795,144100.0
2006-05-03 13:30:00,59.78,59.78,59.18,59.36,459700.0,44.7875,44.7875,44.338,44.4728,459700.0
2006-05-03 14:00:00,59.35,59.39,59.15,59.36,129800.0,44.4653,44.4953,44.3155,44.4728,129800.0
2006-05-03 14:30:00,59.38,59.56,59.31,59.42,374600.0,44.4878,44.6227,44.4354,44.5178,374600.0
2006-05-03 15:00:00,59.42,59.64,59.31,59.48,91000.0,44.5178,44.6826,44.4354,44.5627,91000.0
2006-05-03 15:30:00,59.46,59.72,59.46,59.7,148300.0,44.5478,44.7426,44.5478,44.7276,148300.0
2006-05-04 09:30:00,59.72,60.25,59.66,59.8,164000.0,44.7426,45.1396,44.6976,44.8025,164000.0
2006-05-04 10:00:00,59.8,60.05,59.72,59.78,91100.0,44.8025,44.9898,44.7426,44.7875,91100.0
2006-05-04 10:30:00,59.78,59.8,59.6,59.6,92600.0,44.7875,44.8025,44.6526,44.6526,92600.0
2006-05-04 11:00:00,59.6,59.72,59.28,59.28,86900.0,44.6526,44.7426,44.4129,44.4129,86900.0
2006-05-04 11:30:00,59.28,59.33,59.18,59.25,53000.0,44.4129,44.4504,44.338,44.3904,53000.0
2006-05-04 12:00:00,59.24,59.24,58.86,59.0,74700.0,44.3829,44.3829,44.0982,44.2031,74700.0
2006-05-04 12:30:00,58.99,58.99,58.71,58.79,48700.0,44.1956,44.1956,43.9859,44.0458,48700.0
2006-05-04 13:00:00,58.8,58.98,58.65,58.98,40800.0,44.0533,44.1881,43.9409,44.1881,40800.0
2006-05-04 13:30:00,58.96,59.08,58.92,59.0,39100.0,44.1732,44.2631,44.1432,44.2031,39100.0
2006-05-04 14:00:00,58.99,59.18,58.86,59.04,60300.0,44.1956,44.338,44.0982,44.2331,60300.0
2006-05-04 14:30:00,59.04,59.08,58.93,58.98,166000.0,44.2331,44.2631,44.1507,44.1881,166000.0
2006-05-04 15:00:00,58.98,59.04,58.91,58.93,90800.0,44.1881,44.2331,44.1357,44.1507,90800.0
2006-05-04 15:30:00,58.93,58.97,58.82,58.89,120500.0,44.1507,44.1806,44.0683,44.1207,120500.0
2006-05-05 09:30:00,60.25,60.5,59.55,59.81,339800.0,45.1396,45.3269,44.6152,44.81,339800.0
2006-05-05 10:00:00,59.8,59.98,59.62,59.71,122300.0,44.8025,44.9373,44.6676,44.7351,122300.0
2006-05-05 10:30:00,59.68,59.93,59.67,59.93,175200.0,44.7126,44.8999,44.7051,44.8999,175200.0
2006-05-05 11:00:00,59.96,60.05,59.71,60.03,95800.0,44.9224,44.9898,44.7351,44.9748,95800.0
2006-05-05 11:30:00,60.06,60.29,59.85,60.25,175500.0,44.9973,45.1696,44.8399,45.1396,175500.0
2006-05-05 12:00:00,60.25,60.34,60.15,60.24,66600.0,45.1396,45.2071,45.0647,45.1321,66600.0
2006-05-05 12:30:00,60.23,60.32,60.17,60.22,58600.0,45.1246,45.1921,45.0797,45.1172,58600.0
2006-05-05 13:00:00,60.21,60.51,60.21,60.39,71900.0,45.1097,45.3344,45.1097,45.2445,71900.0
2006-05-05 13:30:00,60.37,60.84,60.37,60.75,130300.0,45.2295,45.5817,45.2295,45.5142,130300.0
2006-05-05 14:00:00,60.79,61.37,60.75,61.29,320900.0,45.5442,45.9787,45.5142,45.9188,320900.0
2006-05-05 14:30:00,61.27,62.13,61.27,61.9,351100.0,45.9038,46.5481,45.9038,46.3758,351100.0
2006-05-05 15:00:00,61.86,61.89,61.24,61.27,245900.0,46.3459,46.3683,45.8813,45.9038,245900.0
2006-05-05 15:30:00,61.27,61.44,61.08,61.4,349300.0,45.9038,46.0312,45.7615,46.0012,349300.0
2006-05-08 09:30:00,61.0,62.01,60.84,61.87,286500.0,45.7015,46.4582,45.5817,46.3533,286500.0
2006-05-08 10:00:00,61.88,61.88,61.44,61.53,141500.0,46.3608,46.3608,46.0312,46.0986,141500.0
2006-05-08 10:30:00,61.5,61.5,61.16,61.24,102700.0,46.0761,46.0761,45.8214,45.8813,102700.0
2006-05-08 11:00:00,61.25,61.28,60.89,60.95,95000.0,45.8888,45.9113,45.6191,45.6641,95000.0
2006-05-08 11:30:00,60.95,60.98,60.75,60.75,84700.0,45.6641,45.6865,45.5142,45.5142,84700.0
2006-05-08 12:00:00,60.75,60.75,60.37,60.37,114500.0,45.5142,45.5142,45.2295,45.2295,114500.0
2006-05-08 12:30:00,60.37,60.46,60.33,60.4,98300.0,45.2295,45.297,45.1996,45.252,98300.0
2006-05-08 13:00:00,60.4,60.4,60.28,60.29,42100.0,45.252,45.252,45.1621,45.1696,42100.0
2006-05-08 13:30:00,60.28,60.43,60.28,60.38,45700.0,45.1621,45.2745,45.1621,45.237,45700.0
2006-05-08 14:00:00,60.38,60.45,60.29,60.44,65400.0,45.237,45.2895,45.1696,45.282,65400.0
2006-05-08 14:30:00,60.44,60.46,60.25,60.39,67900.0,45.282,45.297,45.1396,45.2445,67900.0
2006-05-08 15:00:00,60.39,60.43,60.23,60.43,102300.0,45.2445,45.2745,45.1246,45.2745,102300.0
2006-05-08 15:30:00,60.43,60.56,60.35,60.55,194500.0,45.2745,45.3719,45.2146,45.3644,194500.0
2006-05-09 09:30:00,59.75,60.33,59.75,59.98,99200.0,44.9533,45.3897,44.9533,45.1263,99200.0
2006-05-09 10:00:00,59.98,60.11,59.82,59.93,103100.0,45.1263,45.2242,45.006,45.0887,103100.0
2006-05-09 10:30:00,59.93,60.08,59.86,60.02,100600.0,45.0887,45.2016,45.0361,45.1564,100600.0
2006-05-09 11:00:00,60.02,60.36,60.02,60.17,89800.0,45.1564,45.4122,45.1564,45.2693,89800.0
2006-05-09 11:30:00,60.17,60.31,60.15,60.22,40300.0,45.2693,45.3746,45.2542,45.3069,40300.0
2006-05-09 12:00:00,60.22,60.27,59.9,59.96,54400.0,45.3069,45.3445,45.0662,45.1113,54400.0
2006-05-09 12:30:00,59.96,59.99,59.8,59.81,65800.0,45.1113,45.1339,44.9909,44.9984,65800.0
2006-05-09 13:00:00,59.81,59.85,59.71,59.77,61800.0,44.9984,45.0285,44.9232,44.9684,61800.0
2006-05-09 13:30:00,59.78,59.78,59.53,59.54,39800.0,44.9759,44.9759,44.7878,44.7953,39800.0
2006-05-09 14:00:00,59.53,59.57,59.49,59.51,74600.0,44.7878,44.8179,44.7577,44.7727,74600.0
2006-05-09 14:30:00,59.5,59.63,59.5,59.58,63800.0,44.7652,44.863,44.7652,44.8254,63800.0
2006-05-09 15:00:00,59.58,59.58,59.36,59.47,128900.0,44.8254,44.8254,44.6599,44.7426,128900.0
2006-05-09 15:30:00,59.47,59.66,59.44,59.49,155300.0,44.7426,44.8856,44.7201,44.7577,155300.0
2006-05-10 09:30:00,60.67,61.87,60.61,60.93,260400.0,45.6455,46.5483,45.6003,45.8411,260400.0
2006-05-10 10:00:00,60.9,61.37,60.9,61.07,128500.0,45.8185,46.1721,45.8185,45.9464,128500.0
2006-05-10 10:30:00,61.07,61.19,60.73,60.76,144100.0,45.9464,46.0367,45.6906,45.7132,144100.0
2006-05-10 11:00:00,60.75,60.84,60.62,60.75,71600.0,45.7057,45.7734,45.6079,45.7057,71600.0
2006-05-10 11:30:00,60.73,61.2,60.72,61.0,66300.0,45.6906,46.0442,45.6831,45.8938,66300.0
2006-05-10 12:00:00,60.99,61.09,60.9,61.05,65300.0,45.8862,45.9615,45.8185,45.9314,65300.0
2006-05-10 12:30:00,61.05,61.12,60.95,61.05,40300.0,45.9314,45.984,45.8561,45.9314,40300.0
2006-05-10 13:00:00,61.05,61.13,61.04,61.07,40400.0,45.9314,45.9916,45.9238,45.9464,40400.0
2006-05-10 13:30:00,61.07,61.38,61.07,61.22,125600.0,45.9464,46.1796,45.9464,46.0593,125600.0
2006-05-10 14:00:00,61.21,61.38,60.2,60.21,357700.0,46.0517,46.1796,45.2919,45.2994,357700.0
2006-05-10 14:30:00,60.22,60.85,59.76,60.82,452400.0,45.3069,45.7809,44.9608,45.7583,452400.0
2006-05-10 15:00:00,60.8,61.15,60.68,60.7,195400.0,45.7433,46.0066,45.653,45.668,195400.0
2006-05-10 15:30:00,60.71,60.99,60.62,60.85,190200.0,45.6756,45.8862,45.6079,45.7809,190200.0
2006-05-11 09:30:00,60.67,60.67,59.85,59.9,146100.0,45.6455,45.6455,45.0285,45.0662,146100.0
2006-05-11 10:00:00,59.91,60.08,59.78,59.83,146700.0,45.0737,45.2016,44.9759,45.0135,146700.0
2006-05-11 10:30:00,59.84,59.94,59.51,59.76,131100.0,45.021,45.0963,44.7727,44.9608,131100.0
2006-05-11 11:00:00,59.77,59.94,59.6,59.62,105100.0,44.9684,45.0963,44.8405,44.8555,105100.0
2006-05-11 11:30:00,59.64,59.8,59.53,59.56,149300.0,44.8705,44.9909,44.7878,44.8104,149300.0
2006-05-11 12:00:00,59.55,59.66,59.49,59.51,79600.0,44.8028,44.8856,44.7577,44.7727,79600.0
2006-05-11 12:30:00,59.52,59.9,59.52,59.84,80500.0,44.7803,45.0662,44.7803,45.021,80500.0
2006-05-11 13:00:00,59.88,59.88,59.55,59.64,109700.0,45.0511,45.0511,44.8028,44.8705,109700.0
2006-05-11 13:30:00,59.64,59.7,59.56,59.64,69300.0,44.8705,44.9157,44.8104,44.8705,69300.0
2006-05-11 14:00:00,59.64,59.8,59.58,59.69,107100.0,44.8705,44.9909,44.8254,44.9082,107100.0
2006-05-11 14:30:00,59.68,59.71,59.63,59.66,139000.0,44.9006,44.9232,44.863,44.8856,139000.0
2006-05-11 15:00:00,59.64,59.77,59.45,59.46,257400.0,44.8705,44.9684,44.7276,44.7351,257400.0
2006-05-11 15:30:00,59.46,59.51,59.27,59.44,386100.0,44.7351,44.7727,44.5922,44.7201,386100.0
2006-05-12 09:30:00,59.0,59.08,58.53,58.75,195200.0,44.389,44.4492,44.0354,44.2009,195200.0
2006-05-12 10:00:00,58.77,58.91,58.22,58.42,177900.0,44.216,44.3213,43.8022,43.9527,177900.0
2006-05-12 10:30:00,58.39,58.42,57.59,57.9,206500.0,43.9301,43.9527,43.3282,43.5614,206500.0
2006-05-12 11:00:00,57.89,58.24,57.8,58.21,165300.0,43.5539,43.8172,43.4862,43.7947,165300.0
2006-05-12 11:30:00,58.2,58.23,57.91,58.02,182500.0,43.7872,43.8097,43.569,43.6517,182500.0
2006-05-12 12:00:00,58.03,58.4,58.03,58.25,150100.0,43.6593,43.9376,43.6593,43.8248,150100.0
2006-05-12 12:30:00,58.25,58.4,57.92,57.97,157400.0,43.8248,43.9376,43.5765,43.6141,157400.0
2006-05-12 13:00:00,57.97,58.23,57.81,57.93,135500.0,43.6141,43.8097,43.4937,43.584,135500.0
2006-05-12 13:30:00,57.93,57.95,57.55,57.57,121600.0,43.584,43.5991,43.2981,43.3132,121600.0
2006-05-12 14:00:00,57.57,58.03,57.56,57.87,130500.0,43.3132,43.6593,43.3056,43.5389,130500.0
2006-05-12 14:30:00,57.87,57.89,57.54,57.56,124900.0,43.5389,43.5539,43.2906,43.3056,124900.0
2006-05-12 15:00:00,57.55,57.83,57.49,57.75,213000.0,43.2981,43.5088,43.253,43.4486,213000.0
2006-05-12 15:30:00,57.73,57.88,57.64,57.84,301000.0,43.4335,43.5464,43.3658,43.5163,301000.0
2006-05-15 09:30:00,57.46,58.05,57.15,57.39,229600.0,43.2304,43.6743,42.9972,43.1777,229600.0
2006-05-15 10:00:00,57.39,57.49,57.07,57.4,175400.0,43.1777,43.253,42.937,43.1853,175400.0
2006-05-15 10:30:00,57.4,57.57,57.14,57.57,155300.0,43.1853,43.3132,42.9897,43.3132,155300.0
2006-05-15 11:00:00,57.55,57.85,57.45,57.61,146200.0,43.2981,43.5238,43.2229,43.3433,146200.0
2006-05-15 11:30:00,57.62,58.0,57.51,57.53,112400.0,43.3508,43.6367,43.268,43.2831,112400.0
2006-05-15 12:00:00,57.53,57.53,56.86,56.98,169400.0,43.2831,43.2831,42.779,42.8693,169400.0
2006-05-15 12:30:00,56.97,57.05,56.56,56.69,132000.0,42.8618,42.9219,42.5533,42.6511,132000.0
2006-05-15 13:00:00,56.68,56.68,55.91,55.98,320700.0,42.6436,42.6436,42.0643,42.1169,320700.0
2006-05-15 13:30:00,55.98,55.99,55.57,55.8,180900.0,42.1169,42.1244,41.8085,41.9815,180900.0
2006-05-15 14:00:00,55.8,55.88,55.5,55.76,207200.0,41.9815,42.0417,41.7558,41.9514,207200.0
2006-05-15 14:30:00,55.78,55.96,55.72,55.8,155300.0,41.9664,42.1019,41.9213,41.9815,155300.0
2006-05-15 15:00:00,55.79,56.36,55.77,56.15,201600.0,41.974,42.4028,41.9589,42.2448,201600.0
2006-05-15 15:30:00,56.15,56.66,56.11,56.6,285400.0,42.2448,42.6285,42.2147,42.5834,285400.0
2006-05-16 09:30:00,56.18,56.99,56.18,56.82,193300.0,42.2674,42.8768,42.2674,42.7489,193300.0
2006-05-16 10:00:00,56.88,56.94,56.38,56.38,466300.0,42.794,42.8392,42.4179,42.4179,466300.0
2006-05-16 10:30:00,56.37,56.37,55.74,55.81,173500.0,42.4103,42.4103,41.9364,41.989,173500.0
2006-05-16 11:00:00,55.81,56.21,55.78,56.08,200900.0,41.989,42.29,41.9664,42.1922,200900.0
2006-05-16 11:30:00,56.09,56.1,55.92,56.06,142800.0,42.1997,42.2072,42.0718,42.1771,142800.0
2006-05-16 12:00:00,56.05,56.37,55.97,56.37,90500.0,42.1696,42.4103,42.1094,42.4103,90500.0
2006-05-16 12:30:00,56.37,56.53,56.16,56.49,126300.0,42.4103,42.5307,42.2523,42.5006,126300.0
2006-05-16 13:00:00,56.49,56.7,56.41,56.62,94900.0,42.5006,42.6586,42.4404,42.5984,94900.0
2006-05-16 13:30:00,56.62,56.67,56.01,56.13,171200.0,42.5984,42.636,42.1395,42.2298,171200.0
2006-05-16 14:00:00,56.14,56.24,55.86,56.08,161800.0,42.2373,42.3125,42.0266,42.1922,161800.0
2006-05-16 14:30:00,56.08,56.15,55.83,55.87,120700.0,42.1922,42.2448,42.0041,42.0342,120700.0
2006-05-16 15:00:00,55.87,56.02,55.79,55.92,189300.0,42.0342,42.147,41.974,42.0718,189300.0
2006-05-16 15:30:00,55.93,56.03,55.87,55.97,256000.0,42.0793,42.1545,42.0342,42.1094,256000.0
2006-05-17 09:30:00,54.9,55.93,54.85,55.36,419900.0,41.3044,42.0793,41.2668,41.6505,419900.0
2006-05-17 10:00:00,55.35,55.51,55.08,55.46,340200.0,41.6429,41.7633,41.4398,41.7257,340200.0
2006-05-17 10:30:00,55.46,55.46,55.05,55.06,134100.0,41.7257,41.7257,41.4172,41.4248,134100.0
2006-05-17 11:00:00,55.06,55.07,54.29,54.31,219800.0,41.4248,41.4323,40.8454,40.8605,219800.0
2006-05-17 11:30:00,54.31,54.56,54.14,54.54,237100.0,40.8605,41.0486,40.7326,41.0335,237100.0
2006-05-17 12:00:00,54.54,54.88,54.49,54.5,246300.0,41.0335,41.2893,40.9959,41.0034,246300.0
2006-05-17 12:30:00,54.52,54.67,54.4,54.66,125300.0,41.0185,41.1313,40.9282,41.1238,125300.0
2006-05-17 13:00:00,54.66,54.82,54.52,54.52,98500.0,41.1238,41.2442,41.0185,41.0185,98500.0
2006-05-17 13:30:00,54.53,54.67,54.4,54.63,483200.0,41.026,41.1313,40.9282,41.1012,483200.0
2006-05-17 14:00:00,54.63,54.63,54.26,54.5,153000.0,41.1012,41.1012,40.8229,41.0034,153000.0
2006-05-17 14:30:00,54.5,54.53,54.24,54.24,132400.0,41.0034,41.026,40.8078,40.8078,132400.0
2006-05-17 15:00:00,54.24,54.59,54.23,54.49,253600.0,40.8078,41.0711,40.8003,40.9959,253600.0
2006-05-17 15:30:00,54.48,54.7,54.31,54.36,313500.0,40.9884,41.1539,40.8605,40.8981,313500.0
2006-05-18 09:30:00,54.75,55.38,54.62,54.86,230500.0,41.1915,41.6655,41.0937,41.2743,230500.0
2006-05-18 10:00:00,54.85,54.91,54.15,54.59,205000.0,41.2668,41.3119,40.7401,41.0711,205000.0
2006-05-18 10:30:00,54.56,54.65,54.35,54.5,131800.0,41.0486,41.1163,40.8906,41.0034,131800.0
2006-05-18 11:00:00,54.5,54.67,54.36,54.66,142100.0,41.0034,41.1313,40.8981,41.1238,142100.0
2006-05-18 11:30:00,54.63,54.81,54.57,54.71,149000.0,41.1012,41.2367,41.0561,41.1614,149000.0
2006-05-18 12:00:00,54.71,55.23,54.6,55.09,316100.0,41.1614,41.5527,41.0787,41.4473,316100.0
2006-05-18 12:30:00,55.13,55.61,55.13,55.45,218800.0,41.4774,41.8385,41.4774,41.7182,218800.0
2006-05-18 13:00:00,55.5,55.58,55.33,55.55,129800.0,41.7558,41.816,41.6279,41.7934,129800.0
2006-05-18 13:30:00,55.57,55.86,55.49,55.86,184800.0,41.8085,42.0266,41.7483,42.0266,184800.0
2006-05-18 14:00:00,55.86,55.91,55.44,55.52,199600.0,42.0266,42.0643,41.7106,41.7708,199600.0
2006-05-18 14:30:00,55.52,55.53,55.25,55.26,115400.0,41.7708,41.7784,41.5677,41.5752,115400.0
2006-05-18 15:00:00,55.28,55.31,54.51,54.65,358100.0,41.5903,41.6128,41.011,41.1163,358100.0
2006-05-18 15:30:00,54.65,54.75,54.4,54.45,287400.0,41.1163,41.1915,40.9282,40.9658,287400.0
2006-05-19 09:30:00,54.38,54.79,54.32,54.69,280300.0,40.9132,41.2216,40.868,41.1464,280300.0
2006-05-19 10:00:00,54.71,54.71,54.11,54.26,235500.0,41.1614,41.1614,40.71,40.8229,235500.0
2006-05-19 10:30:00,54.24,54.51,53.92,54.02,179600.0,40.8078,41.011,40.5671,40.6423,179600.0
2006-05-19 11:00:00,54.0,54.03,53.29,53.59,237100.0,40.6273,40.6498,40.0931,40.3188,237100.0
2006-05-19 11:30:00,53.58,53.68,53.26,53.4,198000.0,40.3113,40.3865,40.0705,40.1758,198000.0
2006-05-19 12:00:00,53.42,53.85,53.33,53.74,84000.0,40.1909,40.5144,40.1232,40.4316,84000.0
2006-05-19 12:30:00,53.73,54.51,53.72,54.14,195300.0,40.4241,41.011,40.4166,40.7326,195300.0
2006-05-19 13:00:00,54.12,54.26,53.95,54.18,139400.0,40.7175,40.8229,40.5896,40.7627,139400.0
2006-05-19 13:30:00,54.19,54.27,54.01,54.12,101900.0,40.7702,40.8304,40.6348,40.7175,101900.0
2006-05-19 14:00:00,54.12,54.3,54.1,54.24,81900.0,40.7175,40.853,40.7025,40.8078,81900.0
2006-05-19 14:30:00,54.24,54.29,53.72,53.72,150900.0,40.8078,40.8454,40.4166,40.4166,150900.0
2006-05-19 15:00:00,53.74,53.86,53.53,53.72,152500.0,40.4316,40.5219,40.2736,40.4166,152500.0
2006-05-19 15:30:00,53.72,53.92,53.62,53.85,388000.0,40.4166,40.5671,40.3414,40.5144,388000.0
2006-05-22 09:30:00,53.47,53.53,52.7,52.7,256700.0,40.2285,40.2736,39.6492,39.6492,256700.0
2006-05-22 10:00:00,52.7,52.7,51.71,52.07,305400.0,39.6492,39.6492,38.9044,39.1752,305400.0
2006-05-22 10:30:00,52.03,52.55,51.97,52.5,314500.0,39.1451,39.5363,39.1,39.4987,314500.0
2006-05-22 11:00:00,52.49,52.5,51.88,52.12,170500.0,39.4912,39.4987,39.0323,39.2128,170500.0
2006-05-22 11:30:00,52.12,52.33,51.86,52.18,205900.0,39.2128,39.3708,39.0172,39.258,205900.0
2006-05-22 12:00:00,52.18,52.63,52.18,52.28,121100.0,39.258,39.5965,39.258,39.3332,121100.0
2006-05-22 12:30:00,52.27,52.75,52.25,52.64,92400.0,39.3257,39.6868,39.3106,39.6041,92400.0
2006-05-22 13:00:00,52.62,52.66,52.4,52.54,119100.0,39.589,39.6191,39.4235,39.5288,119100.0
2006-05-22 13:30:00,52.55,52.55,52.34,52.45,72100.0,39.5363,39.5363,39.3783,39.4611,72100.0
2006-05-22 14:00:00,52.45,52.8,52.4,52.76,258900.0,39.4611,39.7244,39.4235,39.6943,258900.0
2006-05-22 14:30:00,52.77,52.79,52.51,52.61,179500.0,39.7019,39.7169,39.5062,39.5815,179500.0
2006-05-22 15:00:00,52.61,53.12,52.59,53.04,273800.0,39.5815,39.9652,39.5664,39.905,273800.0
2006-05-22 15:30:00,53.04,53.11,52.69,52.74,270500.0,39.905,39.9577,39.6417,39.6793,270500.0
2006-05-23 09:30:00,54.0,54.68,53.59,53.79,365900.0,40.6273,41.1389,40.3188,40.4693,365900.0
2006-05-23 10:00:00,53.79,54.51,53.61,54.42,317800.0,40.4693,41.011,40.3338,40.9432,317800.0
2006-05-23 10:30:00,54.44,54.66,54.29,54.37,147200.0,40.9583,41.1238,40.8454,40.9056,147200.0
2006-05-23 11:00:00,54.39,54.44,54.19,54.35,112200.0,40.9207,40.9583,40.7702,40.8906,112200.0
2006-05-23 11:30:00,54.35,54.51,53.92,53.93,84300.0,40.8906,41.011,40.5671,40.5746,84300.0
2006-05-23 12:00:00,53.93,53.95,53.53,53.53,97300.0,40.5746,40.5896,40.2736,40.2736,97300.0
2006-05-23 12:30:00,53.55,53.7,53.46,53.61,74300.0,40.2887,40.4015,40.221,40.3338,74300.0
2006-05-23 13:00:00,53.61,54.06,53.58,53.96,94400.0,40.3338,40.6724,40.3113,40.5972,94400.0
2006-05-23 13:30:00,53.98,54.21,53.86,53.86,107600.0,40.6122,40.7852,40.5219,40.5219,107600.0
2006-05-23 14:00:00,53.83,53.94,53.57,53.62,106800.0,40.4994,40.5821,40.3037,40.3414,106800.0
2006-05-23 14:30:00,53.65,53.7,53.37,53.43,113100.0,40.3639,40.4015,40.1533,40.1984,113100.0
2006-05-23 15:00:00,53.43,53.65,53.37,53.49,128300.0,40.1984,40.3639,40.1533,40.2436,128300.0
2006-05-23 15:30:00,53.49,53.51,53.05,53.05,273800.0,40.2436,40.2586,39.9125,39.9125,273800.0
2006-05-24 09:30:00,52.8,53.18,52.5,53.18,392600.0,39.7244,40.0103,39.4987,40.0103,392600.0
2006-05-24 10:00:00,53.18,54.6,53.12,54.38,551400.0,40.0103,41.0787,39.9652,40.9132,551400.0
2006-05-24 10:30:00,54.4,54.5,53.38,53.39,332100.0,40.9282,41.0034,40.1608,40.1683,332100.0
2006-05-24 11:00:00,53.39,53.43,52.79,53.01,301200.0,40.1683,40.1984,39.7169,39.8824,301200.0
2006-05-24 11:30:00,52.97,52.97,52.48,52.81,136600.0,39.8523,39.8523,39.4837,39.732,136600.0
2006-05-24 12:00:00,52.84,53.18,52.56,52.68,109900.0,39.7545,40.0103,39.5439,39.6341,109900.0
2006-05-24 12:30:00,52.68,52.78,52.0,52.0,218400.0,39.6341,39.7094,39.1225,39.1225,218400.0
2006-05-24 13:00:00,52.0,52.33,51.88,51.91,155200.0,39.1225,39.3708,39.0323,39.0548,155200.0
2006-05-24 13:30:00,51.89,52.69,51.72,52.6,216400.0,39.0398,39.6417,38.9119,39.574,216400.0
2006-05-24 14:00:00,52.58,52.85,52.23,52.33,185400.0,39.5589,39.762,39.2956,39.3708,185400.0
2006-05-24 14:30:00,52.31,53.12,52.23,53.01,191400.0,39.3558,39.9652,39.2956,39.8824,191400.0
2006-05-24 15:00:00,53.01,53.3,52.72,52.83,193200.0,39.8824,40.1006,39.6642,39.747,193200.0
2006-05-24 15:30:00,52.82,53.02,52.72,52.84,346100.0,39.7395,39.8899,39.6642,39.7545,346100.0
2006-05-25 09:30:00,53.0,53.37,52.04,52.84,292700.0,39.8749,40.1533,39.1526,39.7545,292700.0
2006-05-25 10:00:00,52.9,53.08,52.44,52.53,261100.0,39.7997,39.9351,39.4536,39.5213,261100.0
2006-05-25 10:30:00,52.51,52.53,52.16,52.39,128900.0,39.5062,39.5213,39.2429,39.416,128900.0
2006-05-25 11:00:00,52.41,52.71,52.3,52.46,78300.0,39.431,39.6567,39.3482,39.4686,78300.0
2006-05-25 11:30:00,52.45,52.7,52.44,52.65,92800.0,39.4611,39.6492,39.4536,39.6116,92800.0
2006-05-25 12:00:00,52.65,52.67,52.41,52.41,76900.0,39.6116,39.6266,39.431,39.431,76900.0
2006-05-25 12:30:00,52.4,52.44,52.28,52.42,61300.0,39.4235,39.4536,39.3332,39.4385,61300.0
2006-05-25 13:00:00,52.42,52.54,52.41,52.47,71700.0,39.4385,39.5288,39.431,39.4761,71700.0
2006-05-25 13:30:00,52.46,52.62,52.4,52.59,119900.0,39.4686,39.589,39.4235,39.5664,119900.0
2006-05-25 14:00:00,52.59,52.91,52.53,52.83,276600.0,39.5664,39.8072,39.5213,39.747,276600.0
2006-05-25 14:30:00,52.84,52.87,52.58,52.6,98500.0,39.7545,39.7771,39.5589,39.574,98500.0
2006-05-25 15:00:00,52.6,52.7,52.5,52.66,97900.0,39.574,39.6492,39.4987,39.6191,97900.0
2006-05-25 15:30:00,52.66,52.75,52.56,52.74,123200.0,39.6191,39.6868,39.5439,39.6793,123200.0
2006-05-26 09:30:00,52.85,53.51,52.8,53.47,247800.0,39.762,40.2586,39.7244,40.2285,247800.0
2006-05-26 10:00:00,53.46,54.05,53.17,53.59,275700.0,40.221,40.6649,40.0028,40.3188,275700.0
2006-05-26 10:30:00,53.6,53.61,53.13,53.35,181000.0,40.3263,40.3338,39.9727,40.1382,181000.0
2006-05-26 11:00:00,53.37,53.62,53.32,53.51,67100.0,40.1533,40.3414,40.1157,40.2586,67100.0
2006-05-26 11:30:00,53.5,53.56,53.44,53.45,68400.0,40.2511,40.2962,40.2059,40.2135,68400.0
2006-05-26 12:00:00,53.45,53.45,53.28,53.31,49200.0,40.2135,40.2135,40.0856,40.1081,49200.0
2006-05-26 12:30:00,53.35,53.41,53.21,53.21,32000.0,40.1382,40.1834,40.0329,40.0329,32000.0
2006-05-26 13:00:00,53.2,53.33,53.16,53.2,32100.0,40.0254,40.1232,39.9953,40.0254,32100.0
2006-05-26 13:30:00,53.2,53.21,53.11,53.12,29200.0,40.0254,40.0329,39.9577,39.9652,29200.0
2006-05-26 14:00:00,53.14,53.25,53.08,53.23,57500.0,39.9802,40.063,39.9351,40.0479,57500.0
2006-05-26 14:30:00,53.23,53.24,53.09,53.12,95700.0,40.0479,40.0555,39.9426,39.9652,95700.0
2006-05-26 15:00:00,53.1,53.17,53.06,53.11,51300.0,39.9501,40.0028,39.92,39.9577,51300.0
2006-05-26 15:30:00,53.09,53.21,53.08,53.17,125100.0,39.9426,40.0329,39.9351,40.0028,125100.0
2006-05-30 09:30:00,52.3,52.92,52.0,52.1,152700.0,39.3482,39.8147,39.1225,39.1978,152700.0
2006-05-30 10:00:00,52.1,52.31,51.85,52.17,149400.0,39.1978,39.3558,39.0097,39.2504,149400.0
2006-05-30 10:30:00,52.18,52.29,52.05,52.11,212400.0,39.258,39.3407,39.1602,39.2053,212400.0
2006-05-30 11:00:00,52.11,52.14,51.94,52.02,99000.0,39.2053,39.2279,39.0774,39.1376,99000.0
2006-05-30 11:30:00,52.02,52.24,51.99,52.14,62700.0,39.1376,39.3031,39.115,39.2279,62700.0
2006-05-30 12:00:00,52.14,52.2,52.0,52.2,77800.0,39.2279,39.273,39.1225,39.273,77800.0
2006-05-30 12:30:00,52.2,52.21,52.0,52.01,46200.0,39.273,39.2805,39.1225,39.1301,46200.0
2006-05-30 13:00:00,52.01,52.09,51.97,52.04,50000.0,39.1301,39.1903,39.1,39.1526,50000.0
2006-05-30 13:30:00,52.02,52.14,51.94,52.14,82900.0,39.1376,39.2279,39.0774,39.2279,82900.0
2006-05-30 14:00:00,52.15,52.16,51.89,51.97,55600.0,39.2354,39.2429,39.0398,39.1,55600.0
2006-05-30 14:30:00,51.98,52.05,51.86,51.89,58200.0,39.1075,39.1602,39.0172,39.0398,58200.0
2006-05-30 15:00:00,51.88,51.92,51.63,51.75,161900.0,39.0323,39.0624,38.8442,38.9345,161900.0
2006-05-30 15:30:00,51.73,51.77,51.58,51.66,164000.0,38.9194,38.9495,38.8066,38.8667,164000.0
2006-05-31 09:30:00,51.73,51.73,51.1,51.17,187900.0,38.9194,38.9194,38.4454,38.4981,187900.0
2006-05-31 10:00:00,51.2,51.31,50.97,51.18,202800.0,38.5207,38.6034,38.3476,38.5056,202800.0
2006-05-31 10:30:00,51.18,51.84,51.18,51.6,166700.0,38.5056,39.0022,38.5056,38.8216,166700.0
2006-05-31 11:00:00,51.58,51.64,51.18,51.57,137400.0,38.8066,38.8517,38.5056,38.799,137400.0
2006-05-31 11:30:00,51.58,51.62,51.24,51.24,113200.0,38.8066,38.8366,38.5508,38.5508,113200.0
2006-05-31 12:00:00,51.22,51.24,51.1,51.13,87600.0,38.5357,38.5508,38.4454,38.468,87600.0
2006-05-31 12:30:00,51.14,51.18,51.02,51.1,68500.0,38.4755,38.5056,38.3852,38.4454,68500.0
2006-05-31 13:00:00,51.1,51.11,50.96,50.97,130600.0,38.4454,38.4529,38.3401,38.3476,130600.0
2006-05-31 13:30:00,50.98,51.25,50.97,51.25,133900.0,38.3551,38.5583,38.3476,38.5583,133900.0
2006-05-31 14:00:00,51.24,51.63,50.4,51.27,371000.0,38.5508,38.8442,37.9188,38.5733,371000.0
2006-05-31 14:30:00,51.27,51.46,51.19,51.27,141700.0,38.5733,38.7163,38.5131,38.5733,141700.0
2006-05-31 15:00:00,51.29,51.33,50.97,51.08,132100.0,38.5884,38.6185,38.3476,38.4304,132100.0
2006-05-31 15:30:00,51.08,51.25,50.94,51.23,239000.0,38.4304,38.5583,38.325,38.5432,239000.0
2006-06-01 09:30:00,51.0,51.79,50.96,51.12,257600.0,38.3702,38.9645,38.3401,38.4605,257600.0
2006-06-01 10:00:00,51.08,51.1,50.8,51.04,203700.0,38.4304,38.4454,38.2197,38.4003,203700.0
2006-06-01 10:30:00,51.02,51.5,51.02,51.29,173100.0,38.3852,38.7464,38.3852,38.5884,173100.0
2006-06-01 11:00:00,51.3,51.69,51.21,51.66,87300.0,38.5959,38.8893,38.5282,38.8667,87300.0
2006-06-01 11:30:00,51.67,51.95,51.6,51.91,135100.0,38.8743,39.0849,38.8216,39.0548,135100.0
2006-06-01 12:00:00,51.9,51.91,51.55,51.8,172400.0,39.0473,39.0548,38.784,38.9721,172400.0
2006-06-01 12:30:00,51.8,51.93,51.6,51.65,87400.0,38.9721,39.0699,38.8216,38.8592,87400.0
2006-06-01 13:00:00,51.65,51.83,51.63,51.74,151800.0,38.8592,38.9946,38.8442,38.9269,151800.0
2006-06-01 13:30:00,51.75,51.87,51.75,51.77,57500.0,38.9345,39.0247,38.9345,38.9495,57500.0
2006-06-01 14:00:00,51.77,51.89,51.64,51.69,91700.0,38.9495,39.0398,38.8517,38.8893,91700.0
2006-06-01 14:30:00,51.71,51.83,51.65,51.73,68400.0,38.9044,38.9946,38.8592,38.9194,68400.0
2006-06-01 15:00:00,51.75,52.0,51.74,51.96,103200.0,38.9345,39.1225,38.9269,39.0924,103200.0
2006-06-01 15:30:00,51.95,52.14,51.93,52.02,184300.0,39.0849,39.2279,39.0699,39.1376,184300.0
2006-06-02 09:30:00,52.56,52.65,51.42,51.52,472500.0,39.5439,39.6116,38.6862,38.7614,472500.0
2006-06-02 10:00:00,51.52,51.89,51.19,51.36,307400.0,38.7614,39.0398,38.5131,38.641,307400.0
2006-06-02 10:30:00,51.37,51.61,51.06,51.09,184800.0,38.6486,38.8291,38.4153,38.4379,184800.0
2006-06-02 11:00:00,51.09,51.17,50.8,50.8,147600.0,38.4379,38.4981,38.2197,38.2197,147600.0
2006-06-02 11:30:00,50.8,51.02,50.58,50.93,187200.0,38.2197,38.3852,38.0542,38.3175,187200.0
2006-06-02 12:00:00,50.96,51.09,50.79,51.01,93500.0,38.3401,38.4379,38.2122,38.3777,93500.0
2006-06-02 12:30:00,50.99,51.25,50.97,51.09,90000.0,38.3627,38.5583,38.3476,38.4379,90000.0
2006-06-02 13:00:00,51.09,51.4,51.08,51.37,90200.0,38.4379,38.6711,38.4304,38.6486,90200.0
2006-06-02 13:30:00,51.38,51.38,51.03,51.1,103100.0,38.6561,38.6561,38.3928,38.4454,103100.0
2006-06-02 14:00:00,51.11,51.12,50.95,50.96,132600.0,38.4529,38.4605,38.3326,38.3401,132600.0
2006-06-02 14:30:00,50.93,51.23,50.93,51.1,95600.0,38.3175,38.5432,38.3175,38.4454,95600.0
2006-06-02 15:00:00,51.11,51.14,50.93,51.11,111500.0,38.4529,38.4755,38.3175,38.4529,111500.0
2006-06-02 15:30:00,51.11,51.23,51.04,51.12,180800.0,38.4529,38.5432,38.4003,38.4605,180800.0
2006-06-05 09:30:00,50.4,50.46,49.4,49.55,300500.0,37.9188,37.9639,37.1664,37.2793,300500.0
2006-06-05 10:00:00,49.51,49.64,49.2,49.5,412600.0,37.2492,37.347,37.0159,37.2417,412600.0
2006-06-05 10:30:00,49.49,50.1,49.46,50.0,399900.0,37.2341,37.6931,37.2116,37.6178,399900.0
2006-06-05 11:00:00,50.0,50.0,49.86,49.86,99600.0,37.6178,37.6178,37.5125,37.5125,99600.0
2006-06-05 11:30:00,49.86,49.9,49.71,49.82,71300.0,37.5125,37.5426,37.3996,37.4824,71300.0
2006-06-05 12:00:00,49.8,49.82,49.49,49.5,112000.0,37.4674,37.4824,37.2341,37.2417,112000.0
2006-06-05 12:30:00,49.5,49.55,49.39,49.47,115300.0,37.2417,37.2793,37.1589,37.2191,115300.0
2006-06-05 13:00:00,49.51,49.56,49.45,49.53,83700.0,37.2492,37.2868,37.204,37.2642,83700.0
2006-06-05 13:30:00,49.54,49.61,49.4,49.4,91300.0,37.2717,37.3244,37.1664,37.1664,91300.0
2006-06-05 14:00:00,49.4,49.4,49.18,49.31,179100.0,37.1664,37.1664,37.0009,37.0987,179100.0
2006-06-05 14:30:00,49.32,49.44,49.13,49.33,175500.0,37.1062,37.1965,36.9633,37.1137,175500.0
2006-06-05 15:00:00,49.34,49.36,49.14,49.21,164400.0,37.1213,37.1363,36.9708,37.0235,164400.0
2006-06-05 15:30:00,49.21,49.31,49.05,49.1,305400.0,37.0235,37.0987,36.9031,36.9407,305400.0
2006-06-06 09:30:00,48.6,48.78,47.63,47.66,747000.0,36.5645,36.7,35.8347,35.8573,747000.0
2006-06-06 10:00:00,47.66,47.69,47.2,47.65,603600.0,35.8573,35.8799,35.5112,35.8498,603600.0
2006-06-06 10:30:00,47.66,47.81,47.05,47.17,473500.0,35.8573,35.9702,35.3984,35.4887,473500.0
2006-06-06 11:00:00,47.17,47.18,46.54,46.59,409400.0,35.4887,35.4962,35.0147,35.0523,409400.0
2006-06-06 11:30:00,46.55,46.62,46.16,46.46,364100.0,35.0222,35.0749,34.7288,34.9545,364100.0
2006-06-06 12:00:00,46.46,46.6,46.03,46.41,600300.0,34.9545,35.0598,34.631,34.9169,600300.0
2006-06-06 12:30:00,46.43,47.29,46.38,47.27,355200.0,34.9319,35.5789,34.8943,35.5639,355200.0
2006-06-06 13:00:00,47.23,47.23,46.66,46.77,357500.0,35.5338,35.5338,35.105,35.1877,357500.0
2006-06-06 13:30:00,46.83,46.95,46.46,46.54,278900.0,35.2329,35.3231,34.9545,35.0147,278900.0
2006-06-06 14:00:00,46.55,46.59,46.27,46.33,406800.0,35.0222,35.0523,34.8115,34.8567,406800.0
2006-06-06 14:30:00,46.32,46.51,45.87,45.87,384300.0,34.8492,34.9921,34.5106,34.5106,384300.0
2006-06-06 15:00:00,45.87,46.09,45.5,45.55,548000.0,34.5106,34.6761,34.2322,34.2698,548000.0
2006-06-06 15:30:00,45.55,45.99,45.46,45.87,1042200.0,34.2698,34.6009,34.2021,34.5106,1042200.0
2006-06-07 09:30:00,46.43,46.79,45.92,46.37,554800.0,34.9319,35.2028,34.5482,34.8868,554800.0
2006-06-07 10:00:00,46.38,47.02,46.37,46.72,465500.0,34.8943,35.3758,34.8868,35.1501,465500.0
2006-06-07 10:30:00,46.71,46.82,46.16,46.44,247300.0,35.1426,35.2253,34.7288,34.9394,247300.0
2006-06-07 11:00:00,46.44,46.65,46.31,46.5,144000.0,34.9394,35.0974,34.8416,34.9846,144000.0
2006-06-07 11:30:00,46.5,46.64,46.36,46.47,163400.0,34.9846,35.0899,34.8793,34.962,163400.0
2006-06-07 12:00:00,46.5,46.5,46.37,46.45,72000.0,34.9846,34.9846,34.8868,34.947,72000.0
2006-06-07 12:30:00,46.45,46.68,46.41,46.47,100700.0,34.947,35.12,34.9169,34.962,100700.0
2006-06-07 13:00:00,46.48,46.56,46.39,46.45,99600.0,34.9695,35.0297,34.9018,34.947,99600.0
2006-06-07 13:30:00,46.43,46.44,46.19,46.33,144600.0,34.9319,34.9394,34.7514,34.8567,144600.0
2006-06-07 14:00:00,46.32,46.32,45.95,46.0,249200.0,34.8492,34.8492,34.5708,34.6084,249200.0
2006-06-07 14:30:00,46.0,46.12,45.73,45.77,220000.0,34.6084,34.6987,34.4053,34.4354,220000.0
2006-06-07 15:00:00,45.76,45.83,45.27,45.27,323800.0,34.4278,34.4805,34.0592,34.0592,323800.0
2006-06-07 15:30:00,45.26,45.59,45.26,45.41,324900.0,34.0517,34.2999,34.0517,34.1645,324900.0
2006-06-08 09:30:00,45.1,45.57,45.0,45.05,523500.0,33.9313,34.2849,33.856,33.8937,523500.0
2006-06-08 10:00:00,45.06,45.06,44.25,44.27,393500.0,33.9012,33.9012,33.2918,33.3068,393500.0
2006-06-08 10:30:00,44.29,44.58,44.19,44.42,306000.0,33.3219,33.5401,33.2466,33.4197,306000.0
2006-06-08 11:00:00,44.42,44.61,44.0,44.31,258900.0,33.4197,33.5626,33.1037,33.3369,258900.0
2006-06-08 11:30:00,44.3,44.5,43.84,43.93,298200.0,33.3294,33.4799,32.9833,33.051,298200.0
2006-06-08 12:00:00,43.94,44.26,43.81,44.13,309300.0,33.0585,33.2993,32.9607,33.2015,309300.0
2006-06-08 12:30:00,44.14,44.66,44.05,44.47,160700.0,33.209,33.6002,33.1413,33.4573,160700.0
2006-06-08 13:00:00,44.46,44.51,44.21,44.36,154100.0,33.4498,33.4874,33.2617,33.3745,154100.0
2006-06-08 13:30:00,44.35,45.01,44.3,45.0,226100.0,33.367,33.8636,33.3294,33.856,226100.0
2006-06-08 14:00:00,45.01,45.06,44.74,44.96,288800.0,33.8636,33.9012,33.6604,33.826,288800.0
2006-06-08 14:30:00,44.97,45.16,44.66,44.75,231300.0,33.8335,33.9764,33.6002,33.668,231300.0
2006-06-08 15:00:00,44.75,45.32,44.75,44.85,245400.0,33.668,34.0968,33.668,33.7432,245400.0
2006-06-08 15:30:00,44.86,45.17,44.84,44.93,328800.0,33.7507,33.9839,33.7357,33.8034,328800.0
2006-06-09 09:30:00,45.5,45.5,44.7,44.9,309700.0,34.2322,34.2322,33.6303,33.7808,309700.0
2006-06-09 10:00:00,44.91,45.5,44.8,45.47,401200.0,33.7883,34.2322,33.7056,34.2097,401200.0
2006-06-09 10:30:00,45.47,45.81,45.28,45.34,446100.0,34.2097,34.4655,34.0667,34.1118,446100.0
2006-06-09 11:00:00,45.32,45.54,45.11,45.52,269400.0,34.0968,34.2623,33.9388,34.2473,269400.0
2006-06-09 11:30:00,45.5,45.9,45.05,45.15,150900.0,34.2322,34.5332,33.8937,33.9689,150900.0
2006-06-09 12:00:00,45.17,45.35,45.1,45.17,82600.0,33.9839,34.1194,33.9313,33.9839,82600.0
2006-06-09 12:30:00,45.18,45.39,45.0,45.0,97500.0,33.9915,34.1495,33.856,33.856,97500.0
2006-06-09 13:00:00,45.01,45.03,44.72,44.72,69200.0,33.8636,33.8786,33.6454,33.6454,69200.0
2006-06-09 13:30:00,44.72,45.3,44.68,45.18,113000.0,33.6454,34.0818,33.6153,33.9915,113000.0
2006-06-09 14:00:00,45.15,45.3,45.07,45.3,57700.0,33.9689,34.0818,33.9087,34.0818,57700.0
2006-06-09 14:30:00,45.29,45.35,45.17,45.2,204400.0,34.0742,34.1194,33.9839,34.0065,204400.0
2006-06-09 15:00:00,45.19,45.35,44.98,45.0,238300.0,33.999,34.1194,33.841,33.856,238300.0
2006-06-09 15:30:00,45.0,45.07,44.72,44.74,339300.0,33.856,33.9087,33.6454,33.6604,339300.0
2006-06-12 09:30:00,44.69,44.75,44.04,44.66,290900.0,33.6228,33.668,33.1338,33.6002,290900.0
2006-06-12 10:00:00,44.67,44.67,43.99,44.16,175500.0,33.6078,33.6078,33.0962,33.2241,175500.0
2006-06-12 10:30:00,44.16,44.33,44.11,44.23,123100.0,33.2241,33.352,33.1864,33.2767,123100.0
2006-06-12 11:00:00,44.23,44.25,43.94,44.05,110100.0,33.2767,33.2918,33.0585,33.1413,110100.0
2006-06-12 11:30:00,44.05,44.23,44.02,44.18,96700.0,33.1413,33.2767,33.1187,33.2391,96700.0
2006-06-12 12:00:00,44.17,44.19,44.02,44.09,122300.0,33.2316,33.2466,33.1187,33.1714,122300.0
2006-06-12 12:30:00,44.08,44.09,43.88,43.96,119400.0,33.1639,33.1714,33.0134,33.0736,119400.0
2006-06-12 13:00:00,43.95,44.0,43.68,43.72,105200.0,33.0661,33.1037,32.8629,32.893,105200.0
2006-06-12 13:30:00,43.71,43.84,43.64,43.71,145300.0,32.8855,32.9833,32.8328,32.8855,145300.0
2006-06-12 14:00:00,43.72,43.77,43.44,43.47,148700.0,32.893,32.9306,32.6824,32.7049,148700.0
2006-06-12 14:30:00,43.47,43.56,43.33,43.47,166100.0,32.7049,32.7727,32.5996,32.7049,166100.0
2006-06-12 15:00:00,43.47,43.5,43.3,43.34,170100.0,32.7049,32.7275,32.577,32.6071,170100.0
2006-06-12 15:30:00,43.32,43.38,43.18,43.32,304900.0,32.5921,32.6372,32.4868,32.5921,304900.0
2006-06-13 09:30:00,42.85,44.2,42.78,43.93,469600.0,32.2385,33.2542,32.1858,33.051,469600.0
2006-06-13 10:00:00,43.93,43.94,42.52,42.56,506600.0,33.051,33.0585,31.9902,32.0203,506600.0
2006-06-13 10:30:00,42.56,42.75,42.33,42.74,402500.0,32.0203,32.1632,31.8473,32.1557,402500.0
2006-06-13 11:00:00,42.73,43.05,42.6,43.0,397100.0,32.1482,32.389,32.0504,32.3513,397100.0
2006-06-13 11:30:00,43.0,43.45,43.0,43.44,243200.0,32.3513,32.6899,32.3513,32.6824,243200.0
2006-06-13 12:00:00,43.44,43.47,42.98,43.0,237200.0,32.6824,32.7049,32.3363,32.3513,237200.0
2006-06-13 12:30:00,43.0,43.16,42.94,42.94,157200.0,32.3513,32.4717,32.3062,32.3062,157200.0
2006-06-13 13:00:00,42.94,42.95,42.6,42.6,189300.0,32.3062,32.3137,32.0504,32.0504,189300.0
2006-06-13 13:30:00,42.61,42.93,42.41,42.55,254300.0,32.0579,32.2987,31.9074,32.0128,254300.0
2006-06-13 14:00:00,42.55,42.56,42.31,42.5,229700.0,32.0128,32.0203,31.8322,31.9752,229700.0
2006-06-13 14:30:00,42.48,42.52,42.03,42.15,265000.0,31.9601,31.9902,31.6215,31.7118,265000.0
2006-06-13 15:00:00,42.15,42.3,41.95,42.2,381700.0,31.7118,31.8247,31.5614,31.7494,381700.0
2006-06-13 15:30:00,42.2,42.51,42.09,42.22,706500.0,31.7494,31.9827,31.6667,31.7645,706500.0
2006-06-14 09:30:00,42.6,43.45,42.5,43.32,453900.0,32.0504,32.6899,31.9752,32.5921,453900.0
2006-06-14 10:00:00,43.33,43.5,42.79,42.99,328100.0,32.5996,32.7275,32.1933,32.3438,328100.0
2006-06-14 10:30:00,42.99,43.31,42.89,43.15,336700.0,32.3438,32.5846,32.2686,32.4642,336700.0
2006-06-14 11:00:00,43.15,43.29,43.0,43.1,222700.0,32.4642,32.5695,32.3513,32.4266,222700.0
2006-06-14 11:30:00,43.11,43.25,43.06,43.14,184200.0,32.4341,32.5394,32.3965,32.4567,184200.0
2006-06-14 12:00:00,43.15,43.23,42.7,43.13,272200.0,32.4642,32.5244,32.1256,32.4491,272200.0
2006-06-14 12:30:00,43.13,43.37,43.1,43.3,262500.0,32.4491,32.6297,32.4266,32.577,262500.0
2006-06-14 13:00:00,43.31,43.4,43.01,43.18,383200.0,32.5846,32.6523,32.3589,32.4868,383200.0
2006-06-14 13:30:00,43.18,43.18,42.98,43.13,471200.0,32.4868,32.4868,32.3363,32.4491,471200.0
2006-06-14 14:00:00,43.13,43.21,42.99,43.06,326300.0,32.4491,32.5093,32.3438,32.3965,326300.0
2006-06-14 14:30:00,43.09,43.21,42.93,43.11,206300.0,32.419,32.5093,32.2987,32.4341,206300.0
2006-06-14 15:00:00,43.11,43.17,43.01,43.1,219500.0,32.4341,32.4792,32.3589,32.4266,219500.0
2006-06-14 15:30:00,43.1,43.26,43.08,43.21,282600.0,32.4266,32.5469,32.4115,32.5093,282600.0
2006-06-15 09:30:00,42.5,44.9,42.5,44.57,1168500.0,31.9752,33.7808,31.9752,33.5325,1168500.0
2006-06-15 10:00:00,44.57,44.78,44.43,44.47,371800.0,33.5325,33.6905,33.4272,33.4573,371800.0
2006-06-15 10:30:00,44.47,44.49,44.19,44.3,213000.0,33.4573,33.4723,33.2466,33.3294,213000.0
2006-06-15 11:00:00,44.3,44.42,44.12,44.3,250800.0,33.3294,33.4197,33.194,33.3294,250800.0
2006-06-15 11:30:00,44.3,44.45,44.02,44.42,269300.0,33.3294,33.4422,33.1187,33.4197,269300.0
2006-06-15 12:00:00,44.41,44.47,44.22,44.39,121500.0,33.4122,33.4573,33.2692,33.3971,121500.0
2006-06-15 12:30:00,44.38,44.58,44.38,44.45,165500.0,33.3896,33.5401,33.3896,33.4422,165500.0
2006-06-15 13:00:00,44.46,44.48,44.3,44.3,110400.0,33.4498,33.4648,33.3294,33.3294,110400.0
2006-06-15 13:30:00,44.3,44.33,44.1,44.25,242900.0,33.3294,33.352,33.1789,33.2918,242900.0
2006-06-15 14:00:00,44.26,44.73,44.26,44.72,204000.0,33.2993,33.6529,33.2993,33.6454,204000.0
2006-06-15 14:30:00,44.72,45.2,44.65,45.03,415200.0,33.6454,34.0065,33.5927,33.8786,415200.0
2006-06-15 15:00:00,45.02,45.34,44.81,45.16,262300.0,33.8711,34.1118,33.7131,33.9764,262300.0
2006-06-15 15:30:00,45.17,45.4,44.62,45.05,558500.0,33.9839,34.157,33.5702,33.8937,558500.0
2006-06-16 09:30:00,45.1,46.1,45.1,45.96,1050300.0,33.9313,34.6836,33.9313,34.5783,1050300.0
2006-06-16 10:00:00,45.94,46.49,44.93,44.96,774600.0,34.5633,34.9771,33.8034,33.826,774600.0
2006-06-16 10:30:00,44.95,45.65,44.92,45.47,395400.0,33.8184,34.3451,33.7959,34.2097,395400.0
2006-06-16 11:00:00,45.49,45.71,45.21,45.27,342500.0,34.2247,34.3902,34.014,34.0592,342500.0
2006-06-16 11:30:00,45.25,45.44,45.1,45.31,273300.0,34.0441,34.1871,33.9313,34.0893,273300.0
2006-06-16 12:00:00,45.3,45.51,45.26,45.4,236000.0,34.0818,34.2397,34.0517,34.157,236000.0
2006-06-16 12:30:00,45.41,45.41,45.08,45.15,187300.0,34.1645,34.1645,33.9162,33.9689,187300.0
2006-06-16 13:00:00,45.15,45.25,44.92,45.21,178000.0,33.9689,34.0441,33.7959,34.014,178000.0
2006-06-16 13:30:00,45.19,45.26,45.05,45.17,126000.0,33.999,34.0517,33.8937,33.9839,126000.0
2006-06-16 14:00:00,45.17,45.26,45.03,45.06,154000.0,33.9839,34.0517,33.8786,33.9012,154000.0
2006-06-16 14:30:00,45.05,45.14,44.98,45.12,157400.0,33.8937,33.9614,33.841,33.9463,157400.0
2006-06-16 15:00:00,45.12,45.47,45.09,45.44,412500.0,33.9463,34.2097,33.9238,34.1871,412500.0
2006-06-16 15:30:00,45.45,45.75,45.33,45.45,633200.0,34.1946,34.4203,34.1043,34.1946,633200.0
2006-06-19 09:30:00,45.59,46.24,45.58,46.01,433500.0,34.2999,34.789,34.2924,34.6159,433500.0
2006-06-19 10:00:00,45.98,46.04,45.4,45.45,384600.0,34.5934,34.6385,34.157,34.1946,384600.0
2006-06-19 10:30:00,45.43,45.5,45.0,45.31,268100.0,34.1796,34.2322,33.856,34.0893,268100.0
2006-06-19 11:00:00,45.26,45.4,45.0,45.16,195800.0,34.0517,34.157,33.856,33.9764,195800.0
2006-06-19 11:30:00,45.12,45.39,44.96,45.09,166700.0,33.9463,34.1495,33.826,33.9238,166700.0
2006-06-19 12:00:00,45.08,45.15,44.89,45.06,133900.0,33.9162,33.9689,33.7733,33.9012,133900.0
2006-06-19 12:30:00,45.08,45.15,44.96,45.04,95200.0,33.9162,33.9689,33.826,33.8861,95200.0
2006-06-19 13:00:00,44.99,45.01,44.5,44.75,312000.0,33.8485,33.8636,33.4799,33.668,312000.0
2006-06-19 13:30:00,44.77,44.8,44.43,44.74,206500.0,33.683,33.7056,33.4272,33.6604,206500.0
2006-06-19 14:00:00,44.75,45.06,44.64,45.02,206200.0,33.668,33.9012,33.5852,33.8711,206200.0
2006-06-19 14:30:00,45.02,45.03,44.65,44.74,228300.0,33.8711,33.8786,33.5927,33.6604,228300.0
2006-06-19 15:00:00,44.73,45.35,44.73,45.19,338400.0,33.6529,34.1194,33.6529,33.999,338400.0
2006-06-19 15:30:00,45.21,45.24,44.72,44.84,305500.0,34.014,34.0366,33.6454,33.7357,305500.0
2006-06-20 09:30:00,45.27,45.65,44.66,44.84,504800.0,34.0592,34.3451,33.6002,33.7357,504800.0
2006-06-20 10:00:00,44.84,45.07,44.53,44.53,314700.0,33.7357,33.9087,33.5024,33.5024,314700.0
2006-06-20 10:30:00,44.52,44.79,44.42,44.66,207400.0,33.4949,33.6981,33.4197,33.6002,207400.0
2006-06-20 11:00:00,44.66,44.97,44.62,44.85,222600.0,33.6002,33.8335,33.5702,33.7432,222600.0
2006-06-20 11:30:00,44.85,44.93,44.68,44.71,104600.0,33.7432,33.8034,33.6153,33.6379,104600.0
2006-06-20 12:00:00,44.73,44.77,44.5,44.53,95200.0,33.6529,33.683,33.4799,33.5024,95200.0
2006-06-20 12:30:00,44.52,44.54,44.26,44.4,111900.0,33.4949,33.51,33.2993,33.4046,111900.0
2006-06-20 13:00:00,44.43,44.63,44.36,44.42,110000.0,33.4272,33.5777,33.3745,33.4197,110000.0
2006-06-20 13:30:00,44.41,44.46,44.25,44.31,97300.0,33.4122,33.4498,33.2918,33.3369,97300.0
2006-06-20 14:00:00,44.34,44.36,44.06,44.24,288100.0,33.3595,33.3745,33.1488,33.2843,288100.0
2006-06-20 14:30:00,44.27,44.32,44.11,44.25,115000.0,33.3068,33.3444,33.1864,33.2918,115000.0
2006-06-20 15:00:00,44.25,44.34,44.08,44.3,325600.0,33.2918,33.3595,33.1639,33.3294,325600.0
2006-06-20 15:30:00,44.28,44.37,44.05,44.12,438900.0,33.3143,33.3821,33.1413,33.194,438900.0
2006-06-21 09:30:00,44.22,45.17,44.22,45.06,508700.0,33.2692,33.9839,33.2692,33.9012,508700.0
2006-06-21 10:00:00,45.05,45.1,44.87,44.95,305200.0,33.8937,33.9313,33.7582,33.8184,305200.0
2006-06-21 10:30:00,44.98,45.15,44.95,45.01,159100.0,33.841,33.9689,33.8184,33.8636,159100.0
2006-06-21 11:00:00,45.01,45.55,44.98,45.51,197500.0,33.8636,34.2698,33.841,34.2397,197500.0
2006-06-21 11:30:00,45.51,45.8,45.32,45.36,133000.0,34.2397,34.4579,34.0968,34.1269,133000.0
2006-06-21 12:00:00,45.37,45.61,45.37,45.53,112700.0,34.1344,34.315,34.1344,34.2548,112700.0
2006-06-21 12:30:00,45.53,45.74,45.52,45.59,237700.0,34.2548,34.4128,34.2473,34.2999,237700.0
2006-06-21 13:00:00,45.62,45.77,45.57,45.67,126900.0,34.3225,34.4354,34.2849,34.3601,126900.0
2006-06-21 13:30:00,45.68,45.84,45.63,45.75,131200.0,34.3676,34.488,34.33,34.4203,131200.0
2006-06-21 14:00:00,45.75,45.83,45.61,45.69,95600.0,34.4203,34.4805,34.315,34.3752,95600.0
2006-06-21 14:30:00,45.66,45.81,45.57,45.68,132600.0,34.3526,34.4655,34.2849,34.3676,132600.0
2006-06-21 15:00:00,45.67,45.73,45.52,45.57,200500.0,34.3601,34.4053,34.2473,34.2849,200500.0
2006-06-21 15:30:00,45.56,45.9,45.37,45.75,521500.0,34.2774,34.5332,34.1344,34.4203,521500.0
2006-06-22 09:30:00,45.78,45.79,45.18,45.55,288600.0,34.4429,34.4504,33.9915,34.2698,288600.0
2006-06-22 10:00:00,45.5,45.7,45.13,45.2,196200.0,34.2322,34.3827,33.9539,34.0065,196200.0
2006-06-22 10:30:00,45.2,45.64,45.13,45.56,149400.0,34.0065,34.3376,33.9539,34.2774,149400.0
2006-06-22 11:00:00,45.56,45.57,45.36,45.52,114200.0,34.2774,34.2849,34.1269,34.2473,114200.0
2006-06-22 11:30:00,45.52,45.66,45.23,45.24,265600.0,34.2473,34.3526,34.0291,34.0366,265600.0
2006-06-22 12:00:00,45.25,45.4,45.12,45.14,148300.0,34.0441,34.157,33.9463,33.9614,148300.0
2006-06-22 12:30:00,45.14,45.2,44.84,45.0,172200.0,33.9614,34.0065,33.7357,33.856,172200.0
2006-06-22 13:00:00,45.0,45.16,44.96,45.06,110900.0,33.856,33.9764,33.826,33.9012,110900.0
2006-06-22 13:30:00,45.07,45.07,44.73,44.93,141400.0,33.9087,33.9087,33.6529,33.8034,141400.0
2006-06-22 14:00:00,44.93,44.94,44.67,44.89,196500.0,33.8034,33.8109,33.6078,33.7733,196500.0
2006-06-22 14:30:00,44.89,44.95,44.77,44.95,152100.0,33.7733,33.8184,33.683,33.8184,152100.0
2006-06-22 15:00:00,44.94,45.19,44.8,45.09,215700.0,33.8109,33.999,33.7056,33.9238,215700.0
2006-06-22 15:30:00,45.1,45.2,44.99,45.08,372500.0,33.9313,34.0065,33.8485,33.9162,372500.0
2006-06-23 09:30:00,44.9,45.22,44.69,45.17,208000.0,33.7808,34.0216,33.6228,33.9839,208000.0
2006-06-23 10:00:00,45.12,45.73,45.12,45.53,193900.0,33.9463,34.4053,33.9463,34.2548,193900.0
2006-06-23 10:30:00,45.53,45.93,45.46,45.85,212000.0,34.2548,34.5557,34.2021,34.4955,212000.0
2006-06-23 11:00:00,45.89,45.92,45.7,45.75,91600.0,34.5256,34.5482,34.3827,34.4203,91600.0
2006-06-23 11:30:00,45.73,45.8,45.46,45.56,54000.0,34.4053,34.4579,34.2021,34.2774,54000.0
2006-06-23 12:00:00,45.55,45.96,45.45,45.84,88300.0,34.2698,34.5783,34.1946,34.488,88300.0
2006-06-23 12:30:00,45.83,45.85,45.69,45.76,76200.0,34.4805,34.4955,34.3752,34.4278,76200.0
2006-06-23 13:00:00,45.76,45.96,45.76,45.76,45300.0,34.4278,34.5783,34.4278,34.4278,45300.0
2006-06-23 13:30:00,45.76,45.96,45.76,45.76,55200.0,34.4278,34.5783,34.4278,34.4278,55200.0
2006-06-23 14:00:00,45.76,45.78,45.53,45.69,51900.0,34.4278,34.4429,34.2548,34.3752,51900.0
2006-06-23 14:30:00,45.72,45.77,45.38,45.4,57800.0,34.3977,34.4354,34.1419,34.157,57800.0
2006-06-23 15:00:00,45.38,45.5,45.23,45.48,105600.0,34.1419,34.2322,34.0291,34.2172,105600.0
2006-06-23 15:30:00,45.48,45.59,45.39,45.4,120900.0,34.2172,34.2999,34.1495,34.157,120900.0
2006-06-26 09:30:00,45.62,45.89,45.27,45.8,261700.0,34.3225,34.5256,34.0592,34.4579,261700.0
2006-06-26 10:00:00,45.83,47.41,45.83,47.2,791000.0,34.4805,35.6692,34.4805,35.5112,791000.0
2006-06-26 10:30:00,47.2,47.28,46.64,46.67,304000.0,35.5112,35.5714,35.0899,35.1125,304000.0
2006-06-26 11:00:00,46.65,47.01,46.57,46.95,195300.0,35.0974,35.3683,35.0372,35.3231,195300.0
2006-06-26 11:30:00,46.94,46.98,46.48,46.63,168800.0,35.3156,35.3457,34.9695,35.0824,168800.0
2006-06-26 12:00:00,46.65,46.65,46.37,46.44,217600.0,35.0974,35.0974,34.8868,34.9394,217600.0
2006-06-26 12:30:00,46.43,46.84,46.34,46.81,159500.0,34.9319,35.2404,34.8642,35.2178,159500.0
2006-06-26 13:00:00,46.82,47.01,46.74,46.78,144000.0,35.2253,35.3683,35.1651,35.1952,144000.0
2006-06-26 13:30:00,46.79,46.83,46.66,46.7,116500.0,35.2028,35.2329,35.105,35.1351,116500.0
2006-06-26 14:00:00,46.72,46.78,46.63,46.7,128100.0,35.1501,35.1952,35.0824,35.1351,128100.0
2006-06-26 14:30:00,46.7,46.97,46.68,46.82,179400.0,35.1351,35.3382,35.12,35.2253,179400.0
2006-06-26 15:00:00,46.84,47.09,46.78,47.0,259900.0,35.2404,35.4285,35.1952,35.3608,259900.0
2006-06-26 15:30:00,47.0,47.21,46.97,47.16,442900.0,35.3608,35.5188,35.3382,35.4811,442900.0
2006-06-27 09:30:00,47.36,47.39,46.5,46.87,367000.0,35.6316,35.6542,34.9846,35.263,367000.0
2006-06-27 10:00:00,46.87,47.49,46.38,46.66,522000.0,35.263,35.7294,34.8943,35.105,522000.0
2006-06-27 10:30:00,46.71,47.05,46.66,46.7,196800.0,35.1426,35.3984,35.105,35.1351,196800.0
2006-06-27 11:00:00,46.71,46.71,46.41,46.64,200300.0,35.1426,35.1426,34.9169,35.0899,200300.0
2006-06-27 11:30:00,46.64,46.69,46.09,46.1,169800.0,35.0899,35.1275,34.6761,34.6836,169800.0
2006-06-27 12:00:00,46.1,46.13,45.9,45.96,144500.0,34.6836,34.7062,34.5332,34.5783,144500.0
2006-06-27 12:30:00,45.96,46.15,45.8,46.04,185100.0,34.5783,34.7213,34.4579,34.6385,185100.0
2006-06-27 13:00:00,46.04,46.33,46.03,46.26,128800.0,34.6385,34.8567,34.631,34.804,128800.0
2006-06-27 13:30:00,46.26,46.44,46.14,46.26,144000.0,34.804,34.9394,34.7137,34.804,144000.0
2006-06-27 14:00:00,46.26,46.39,45.98,46.0,138000.0,34.804,34.9018,34.5934,34.6084,138000.0
2006-06-27 14:30:00,46.0,46.04,45.76,45.85,224500.0,34.6084,34.6385,34.4278,34.4955,224500.0
2006-06-27 15:00:00,45.85,46.05,45.83,45.87,158700.0,34.4955,34.646,34.4805,34.5106,158700.0
2006-06-27 15:30:00,45.86,45.87,45.47,45.56,320500.0,34.5031,34.5106,34.2097,34.2774,320500.0
2006-06-28 09:30:00,45.37,45.68,44.75,44.92,309300.0,34.1344,34.3676,33.668,33.7959,309300.0
2006-06-28 10:00:00,44.96,45.21,44.78,45.14,174500.0,33.826,34.014,33.6905,33.9614,174500.0
2006-06-28 10:30:00,45.14,45.18,44.64,44.86,170500.0,33.9614,33.9915,33.5852,33.7507,170500.0
2006-06-28 11:00:00,44.86,44.97,44.74,44.79,93400.0,33.7507,33.8335,33.6604,33.6981,93400.0
2006-06-28 11:30:00,44.79,44.85,44.63,44.85,114700.0,33.6981,33.7432,33.5777,33.7432,114700.0
2006-06-28 12:00:00,44.83,45.12,44.8,45.02,80600.0,33.7281,33.9463,33.7056,33.8711,80600.0
2006-06-28 12:30:00,45.03,45.03,44.84,44.88,56600.0,33.8786,33.8786,33.7357,33.7658,56600.0
2006-06-28 13:00:00,44.89,44.9,44.78,44.78,55500.0,33.7733,33.7808,33.6905,33.6905,55500.0
2006-06-28 13:30:00,44.78,45.0,44.7,44.99,105600.0,33.6905,33.856,33.6303,33.8485,105600.0
2006-06-28 14:00:00,45.0,45.23,44.97,45.19,96100.0,33.856,34.0291,33.8335,33.999,96100.0
2006-06-28 14:30:00,45.18,45.36,45.16,45.21,118200.0,33.9915,34.1269,33.9764,34.014,118200.0
2006-06-28 15:00:00,45.21,45.32,44.98,45.04,144200.0,34.014,34.0968,33.841,33.8861,144200.0
2006-06-28 15:30:00,45.04,45.1,44.88,44.99,256400.0,33.8861,33.9313,33.7658,33.8485,256400.0
2006-06-29 09:30:00,45.4,45.5,45.05,45.4,168300.0,34.157,34.2322,33.8937,34.157,168300.0
2006-06-29 10:00:00,45.39,45.66,45.37,45.62,151200.0,34.1495,34.3526,34.1344,34.3225,151200.0
2006-06-29 10:30:00,45.62,45.79,45.49,45.53,95700.0,34.3225,34.4504,34.2247,34.2548,95700.0
2006-06-29 11:00:00,45.53,45.6,45.22,45.25,128000.0,34.2548,34.3075,34.0216,34.0441,128000.0
2006-06-29 11:30:00,45.23,45.24,44.84,44.93,160100.0,34.0291,34.0366,33.7357,33.8034,160100.0
2006-06-29 12:00:00,44.94,45.04,44.67,44.68,99900.0,33.8109,33.8861,33.6078,33.6153,99900.0
2006-06-29 12:30:00,44.68,44.76,44.66,44.68,66400.0,33.6153,33.6755,33.6002,33.6153,66400.0
2006-06-29 13:00:00,44.68,44.83,44.63,44.75,83100.0,33.6153,33.7281,33.5777,33.668,83100.0
2006-06-29 13:30:00,44.75,44.85,44.72,44.8,61400.0,33.668,33.7432,33.6454,33.7056,61400.0
2006-06-29 14:00:00,44.8,45.9,44.77,45.36,352100.0,33.7056,34.5332,33.683,34.1269,352100.0
2006-06-29 14:30:00,45.35,46.3,45.18,46.1,491900.0,34.1194,34.8341,33.9915,34.6836,491900.0
2006-06-29 15:00:00,46.1,46.8,46.06,46.77,374800.0,34.6836,35.2103,34.6535,35.1877,374800.0
2006-06-29 15:30:00,46.77,46.92,46.68,46.88,415700.0,35.1877,35.3006,35.12,35.2705,415700.0
2006-06-30 09:30:00,47.0,47.04,45.9,46.17,308100.0,35.3608,35.3909,34.5332,34.7363,308100.0
2006-06-30 10:00:00,46.13,46.47,45.97,46.27,177000.0,34.7062,34.962,34.5858,34.8115,177000.0
2006-06-30 10:30:00,46.26,46.43,46.09,46.26,129100.0,34.804,34.9319,34.6761,34.804,129100.0
2006-06-30 11:00:00,46.29,46.49,46.28,46.42,95400.0,34.8266,34.9771,34.8191,34.9244,95400.0
2006-06-30 11:30:00,46.42,46.54,46.31,46.54,83300.0,34.9244,35.0147,34.8416,35.0147,83300.0
2006-06-30 12:00:00,46.54,46.65,46.45,46.55,75400.0,35.0147,35.0974,34.947,35.0222,75400.0
2006-06-30 12:30:00,46.53,46.61,46.47,46.53,59400.0,35.0072,35.0673,34.962,35.0072,59400.0
2006-06-30 13:00:00,46.53,46.59,46.35,46.35,64100.0,35.0072,35.0523,34.8717,34.8717,64100.0
2006-06-30 13:30:00,46.35,46.37,46.3,46.34,65000.0,34.8717,34.8868,34.8341,34.8642,65000.0
2006-06-30 14:00:00,46.36,46.38,46.3,46.3,154500.0,34.8793,34.8943,34.8341,34.8341,154500.0
2006-06-30 14:30:00,46.3,46.4,46.28,46.35,84900.0,34.8341,34.9093,34.8191,34.8717,84900.0
2006-06-30 15:00:00,46.34,46.35,45.98,45.99,141100.0,34.8642,34.8717,34.5934,34.6009,141100.0
2006-06-30 15:30:00,45.99,46.01,45.86,45.91,313900.0,34.6009,34.6159,34.5031,34.5407,313900.0
2006-07-03 09:30:00,46.14,46.61,45.9,46.47,261700.0,34.7137,35.0673,34.5332,34.962,261700.0
2006-07-03 10:00:00,46.47,46.47,46.03,46.08,258500.0,34.962,34.962,34.631,34.6686,258500.0
2006-07-03 10:30:00,46.08,46.11,45.71,45.91,191400.0,34.6686,34.6912,34.3902,34.5407,191400.0
2006-07-03 11:00:00,45.91,46.0,45.87,45.94,97400.0,34.5407,34.6084,34.5106,34.5633,97400.0
2006-07-03 11:30:00,45.95,45.99,45.85,45.96,106000.0,34.5708,34.6009,34.4955,34.5783,106000.0
2006-07-03 12:00:00,45.96,45.99,45.83,45.83,182700.0,34.5783,34.6009,34.4805,34.4805,182700.0
2006-07-03 12:30:00,45.84,46.35,45.76,46.21,165900.0,34.488,34.8717,34.4278,34.7664,165900.0
2006-07-03 13:00:00,46.26,46.26,46.26,46.26,12300.0,34.804,34.804,34.804,34.804,12300.0
2006-07-03 13:30:00,46.26,46.26,46.26,46.26,0.0,34.804,34.804,34.804,34.804,0.0
2006-07-03 14:00:00,46.26,46.26,46.26,46.26,0.0,34.804,34.804,34.804,34.804,0.0
2006-07-03 14:30:00,46.26,46.26,46.26,46.26,0.0,34.804,34.804,34.804,34.804,0.0
2006-07-03 15:00:00,46.26,46.26,46.26,46.26,0.0,34.804,34.804,34.804,34.804,0.0
2006-07-03 15:30:00,46.26,46.26,46.26,46.26,0.0,34.804,34.804,34.804,34.804,0.0
2006-07-05 09:30:00,45.9,45.95,45.29,45.5,200700.0,34.5332,34.5708,34.0742,34.2322,200700.0
2006-07-05 10:00:00,45.51,45.73,45.36,45.6,162500.0,34.2397,34.4053,34.1269,34.3075,162500.0
2006-07-05 10:30:00,45.59,45.71,45.36,45.38,121800.0,34.2999,34.3902,34.1269,34.1419,121800.0
2006-07-05 11:00:00,45.35,45.39,45.04,45.1,169200.0,34.1194,34.1495,33.8861,33.9313,169200.0
2006-07-05 11:30:00,45.1,45.6,45.08,45.53,96400.0,33.9313,34.3075,33.9162,34.2548,96400.0
2006-07-05 12:00:00,45.53,45.56,45.31,45.39,86500.0,34.2548,34.2774,34.0893,34.1495,86500.0
2006-07-05 12:30:00,45.4,45.56,45.3,45.55,224900.0,34.157,34.2774,34.0818,34.2698,224900.0
2006-07-05 13:00:00,45.55,45.78,45.51,45.54,140600.0,34.2698,34.4429,34.2397,34.2623,140600.0
2006-07-05 13:30:00,45.54,45.58,45.32,45.46,496700.0,34.2623,34.2924,34.0968,34.2021,496700.0
2006-07-05 14:00:00,45.46,45.47,45.29,45.37,107200.0,34.2021,34.2097,34.0742,34.1344,107200.0
2006-07-05 14:30:00,45.38,45.6,45.33,45.49,94400.0,34.1419,34.3075,34.1043,34.2247,94400.0
2006-07-05 15:00:00,45.47,45.48,45.34,45.36,97300.0,34.2097,34.2172,34.1118,34.1269,97300.0
2006-07-05 15:30:00,45.37,45.47,45.28,45.37,192400.0,34.1344,34.2097,34.0667,34.1344,192400.0
2006-07-06 09:30:00,45.3,45.92,45.24,45.57,144100.0,34.0818,34.5482,34.0366,34.2849,144100.0
2006-07-06 10:00:00,45.57,46.42,45.57,46.14,319300.0,34.2849,34.9244,34.2849,34.7137,319300.0
2006-07-06 10:30:00,46.13,46.31,46.1,46.26,114800.0,34.7062,34.8416,34.6836,34.804,114800.0
2006-07-06 11:00:00,46.26,46.52,46.25,46.32,99200.0,34.804,34.9996,34.7965,34.8492,99200.0
2006-07-06 11:30:00,46.34,46.34,46.09,46.18,111200.0,34.8642,34.8642,34.6761,34.7438,111200.0
2006-07-06 12:00:00,46.15,46.16,45.83,45.94,148500.0,34.7213,34.7288,34.4805,34.5633,148500.0
2006-07-06 12:30:00,45.93,46.0,45.88,45.88,60700.0,34.5557,34.6084,34.5181,34.5181,60700.0
2006-07-06 13:00:00,45.89,46.24,45.89,46.12,76200.0,34.5256,34.789,34.5256,34.6987,76200.0
2006-07-06 13:30:00,46.1,46.23,45.98,46.02,125900.0,34.6836,34.7814,34.5934,34.6234,125900.0
2006-07-06 14:00:00,46.02,46.06,45.92,45.92,88000.0,34.6234,34.6535,34.5482,34.5482,88000.0
2006-07-06 14:30:00,45.91,46.06,45.85,46.01,84600.0,34.5407,34.6535,34.4955,34.6159,84600.0
2006-07-06 15:00:00,45.98,46.1,45.92,45.95,125300.0,34.5934,34.6836,34.5482,34.5708,125300.0
2006-07-06 15:30:00,45.94,46.12,45.92,46.0,213400.0,34.5633,34.6987,34.5482,34.6084,213400.0
2006-07-07 09:30:00,45.8,46.87,45.79,46.77,378000.0,34.4579,35.263,34.4504,35.1877,378000.0
2006-07-07 10:00:00,46.8,46.86,46.22,46.32,265700.0,35.2103,35.2554,34.7739,34.8492,265700.0
2006-07-07 10:30:00,46.32,46.32,45.8,45.8,270400.0,34.8492,34.8492,34.4579,34.4579,270400.0
2006-07-07 11:00:00,45.82,46.06,45.77,45.94,127200.0,34.473,34.6535,34.4354,34.5633,127200.0
2006-07-07 11:30:00,45.98,46.4,45.94,46.21,167800.0,34.5934,34.9093,34.5633,34.7664,167800.0
2006-07-07 12:00:00,46.16,46.34,46.11,46.34,140100.0,34.7288,34.8642,34.6912,34.8642,140100.0
2006-07-07 12:30:00,46.33,46.36,46.15,46.17,81900.0,34.8567,34.8793,34.7213,34.7363,81900.0
2006-07-07 13:00:00,46.16,46.16,45.84,46.0,166400.0,34.7288,34.7288,34.488,34.6084,166400.0
2006-07-07 13:30:00,45.98,46.02,45.82,45.98,110200.0,34.5934,34.6234,34.473,34.5934,110200.0
2006-07-07 14:00:00,45.99,46.11,45.85,45.88,63400.0,34.6009,34.6912,34.4955,34.5181,63400.0
2006-07-07 14:30:00,45.91,45.93,45.57,45.58,162400.0,34.5407,34.5557,34.2849,34.2924,162400.0
2006-07-07 15:00:00,45.58,45.69,45.58,45.67,120600.0,34.2924,34.3752,34.2924,34.3601,120600.0
2006-07-07 15:30:00,45.66,45.8,45.65,45.75,197600.0,34.3526,34.4579,34.3451,34.4203,197600.0
2006-07-10 09:30:00,45.85,46.07,45.53,45.7,212600.0,34.4955,34.6611,34.2548,34.3827,212600.0
2006-07-10 10:00:00,45.69,45.84,45.33,45.4,190100.0,34.3752,34.488,34.1043,34.157,190100.0
2006-07-10 10:30:00,45.44,46.25,45.38,45.92,159600.0,34.1871,34.7965,34.1419,34.5482,159600.0
2006-07-10 11:00:00,45.92,45.98,45.59,45.6,76700.0,34.5482,34.5934,34.2999,34.3075,76700.0
2006-07-10 11:30:00,45.59,45.62,45.42,45.59,73700.0,34.2999,34.3225,34.172,34.2999,73700.0
2006-07-10 12:00:00,45.65,45.68,45.53,45.61,42800.0,34.3451,34.3676,34.2548,34.315,42800.0
2006-07-10 12:30:00,45.61,45.64,45.49,45.49,36200.0,34.315,34.3376,34.2247,34.2247,36200.0
2006-07-10 13:00:00,45.49,45.59,45.41,45.53,36800.0,34.2247,34.2999,34.1645,34.2548,36800.0
2006-07-10 13:30:00,45.54,45.66,45.46,45.55,65600.0,34.2623,34.3526,34.2021,34.2698,65600.0
2006-07-10 14:00:00,45.59,45.63,45.43,45.43,60600.0,34.2999,34.33,34.1796,34.1796,60600.0
2006-07-10 14:30:00,45.45,45.45,45.15,45.16,82800.0,34.1946,34.1946,33.9689,33.9764,82800.0
2006-07-10 15:00:00,45.16,45.28,45.12,45.24,115000.0,33.9764,34.0667,33.9463,34.0366,115000.0
2006-07-10 15:30:00,45.23,45.25,45.1,45.14,173600.0,34.0291,34.0441,33.9313,33.9614,173600.0
2006-07-11 09:30:00,44.51,44.66,44.26,44.46,251800.0,33.4874,33.6002,33.2993,33.4498,251800.0
2006-07-11 10:00:00,44.46,44.47,43.99,44.15,231100.0,33.4498,33.4573,33.0962,33.2165,231100.0
2006-07-11 10:30:00,44.14,44.15,43.81,43.83,254000.0,33.209,33.2165,32.9607,32.9758,254000.0
2006-07-11 11:00:00,43.83,44.06,43.81,44.06,163200.0,32.9758,33.1488,32.9607,33.1488,163200.0
2006-07-11 11:30:00,44.06,44.11,43.65,43.69,157400.0,33.1488,33.1864,32.8404,32.8705,157400.0
2006-07-11 12:00:00,43.69,43.85,43.67,43.83,114000.0,32.8705,32.9908,32.8554,32.9758,114000.0
2006-07-11 12:30:00,43.82,43.9,43.71,43.71,64800.0,32.9683,33.0285,32.8855,32.8855,64800.0
2006-07-11 13:00:00,43.7,43.72,43.5,43.52,121900.0,32.878,32.893,32.7275,32.7426,121900.0
2006-07-11 13:30:00,43.52,43.63,43.45,43.62,107400.0,32.7426,32.8253,32.6899,32.8178,107400.0
2006-07-11 14:00:00,43.61,43.96,43.61,43.84,143400.0,32.8103,33.0736,32.8103,32.9833,143400.0
2006-07-11 14:30:00,43.85,43.86,43.6,43.63,108500.0,32.9908,32.9984,32.8027,32.8253,108500.0
2006-07-11 15:00:00,43.63,44.08,43.6,44.0,210900.0,32.8253,33.1639,32.8027,33.1037,210900.0
2006-07-11 15:30:00,43.97,44.14,43.94,44.01,260700.0,33.0811,33.209,33.0585,33.1112,260700.0
2006-07-12 09:30:00,43.93,44.33,43.81,43.87,192700.0,33.051,33.352,32.9607,33.0059,192700.0
2006-07-12 10:00:00,43.85,43.86,43.6,43.64,153200.0,32.9908,32.9984,32.8027,32.8328,153200.0
2006-07-12 10:30:00,43.66,43.66,43.2,43.36,196300.0,32.8479,32.8479,32.5018,32.6222,196300.0
2006-07-12 11:00:00,43.35,43.38,43.16,43.23,139800.0,32.6147,32.6372,32.4717,32.5244,139800.0
2006-07-12 11:30:00,43.23,43.41,43.19,43.39,115300.0,32.5244,32.6598,32.4943,32.6448,115300.0
2006-07-12 12:00:00,43.4,43.4,43.11,43.19,131800.0,32.6523,32.6523,32.4341,32.4943,131800.0
2006-07-12 12:30:00,43.17,43.23,43.02,43.05,83100.0,32.4792,32.5244,32.3664,32.389,83100.0
2006-07-12 13:00:00,43.05,43.05,42.71,42.74,131400.0,32.389,32.389,32.1331,32.1557,131400.0
2006-07-12 13:30:00,42.72,42.86,42.63,42.68,126600.0,32.1407,32.246,32.073,32.1106,126600.0
2006-07-12 14:00:00,42.65,42.9,42.63,42.71,124300.0,32.088,32.2761,32.073,32.1331,124300.0
2006-07-12 14:30:00,42.7,42.7,42.31,42.36,225100.0,32.1256,32.1256,31.8322,31.8698,225100.0
2006-07-12 15:00:00,42.35,42.66,42.27,42.57,192500.0,31.8623,32.0955,31.8021,32.0278,192500.0
2006-07-12 15:30:00,42.58,42.62,42.35,42.45,274600.0,32.0353,32.0654,31.8623,31.9375,274600.0
2006-07-13 09:30:00,42.36,42.45,41.88,42.02,287100.0,31.8698,31.9375,31.5087,31.614,287100.0
2006-07-13 10:00:00,42.02,42.2,41.97,42.2,197800.0,31.614,31.7494,31.5764,31.7494,197800.0
2006-07-13 10:30:00,42.21,42.62,42.17,42.24,140200.0,31.757,32.0654,31.7269,31.7795,140200.0
2006-07-13 11:00:00,42.26,42.88,42.18,42.85,123400.0,31.7946,32.261,31.7344,32.2385,123400.0
2006-07-13 11:30:00,42.88,43.0,42.42,42.52,155000.0,32.261,32.3513,31.915,31.9902,155000.0
2006-07-13 12:00:00,42.52,42.71,42.45,42.46,72100.0,31.9902,32.1331,31.9375,31.9451,72100.0
2006-07-13 12:30:00,42.46,42.55,42.21,42.24,55700.0,31.9451,32.0128,31.757,31.7795,55700.0
2006-07-13 13:00:00,42.25,42.33,41.94,41.96,116500.0,31.7871,31.8473,31.5538,31.5689,116500.0
2006-07-13 13:30:00,41.95,42.02,41.88,41.92,105100.0,31.5614,31.614,31.5087,31.5388,105100.0
2006-07-13 14:00:00,41.93,42.05,41.81,41.99,89700.0,31.5463,31.6366,31.456,31.5915,89700.0
2006-07-13 14:30:00,41.98,41.99,41.83,41.85,69700.0,31.5839,31.5915,31.4711,31.4861,69700.0
2006-07-13 15:00:00,41.85,41.85,41.62,41.65,213500.0,31.4861,31.4861,31.3131,31.3357,213500.0
2006-07-13 15:30:00,41.65,41.69,41.56,41.66,272700.0,31.3357,31.3657,31.2679,31.3432,272700.0
2006-07-14 09:30:00,40.5,40.59,39.52,39.52,639700.0,30.4704,30.5382,29.7331,29.7331,639700.0
2006-07-14 10:00:00,39.57,40.02,39.29,39.96,392000.0,29.7707,30.1093,29.5601,30.0642,392000.0
2006-07-14 10:30:00,39.94,40.22,39.86,40.11,408300.0,30.0491,30.2598,29.9889,30.177,408300.0
2006-07-14 11:00:00,40.11,40.12,39.8,39.82,285300.0,30.177,30.1845,29.9438,29.9588,285300.0
2006-07-14 11:30:00,39.83,40.0,39.59,39.98,216400.0,29.9664,30.0943,29.7858,30.0792,216400.0
2006-07-14 12:00:00,39.98,40.0,39.83,39.89,173800.0,30.0792,30.0943,29.9664,30.0115,173800.0
2006-07-14 12:30:00,39.9,39.92,39.65,39.75,236600.0,30.019,30.0341,29.8309,29.9062,236600.0
2006-07-14 13:00:00,39.77,39.77,39.56,39.66,138300.0,29.9212,29.9212,29.7632,29.8385,138300.0
2006-07-14 13:30:00,39.66,39.96,39.66,39.85,190300.0,29.8385,30.0642,29.8385,29.9814,190300.0
2006-07-14 14:00:00,39.86,39.96,39.77,39.84,151800.0,29.9889,30.0642,29.9212,29.9739,151800.0
2006-07-14 14:30:00,39.82,40.0,39.81,39.9,147300.0,29.9588,30.0943,29.9513,30.019,147300.0
2006-07-14 15:00:00,39.9,40.07,39.74,39.83,190900.0,30.019,30.1469,29.8987,29.9664,190900.0
2006-07-14 15:30:00,39.83,40.11,39.8,39.98,349000.0,29.9664,30.177,29.9438,30.0792,349000.0
2006-07-17 09:30:00,40.0,40.44,39.75,40.21,264100.0,30.0943,30.4253,29.9062,30.2523,264100.0
2006-07-17 10:00:00,40.21,40.27,39.75,39.75,223400.0,30.2523,30.2974,29.9062,29.9062,223400.0
2006-07-17 10:30:00,39.76,39.76,39.42,39.53,223300.0,29.9137,29.9137,29.6579,29.7407,223300.0
2006-07-17 11:00:00,39.54,39.75,39.35,39.55,252100.0,29.7482,29.9062,29.6052,29.7557,252100.0
2006-07-17 11:30:00,39.55,39.71,39.43,39.45,118300.0,29.7557,29.8761,29.6654,29.6805,118300.0
2006-07-17 12:00:00,39.45,39.53,39.25,39.3,92300.0,29.6805,29.7407,29.53,29.5676,92300.0
2006-07-17 12:30:00,39.29,39.34,39.11,39.25,137600.0,29.5601,29.5977,29.4247,29.53,137600.0
2006-07-17 13:00:00,39.25,39.3,39.14,39.16,171300.0,29.53,29.5676,29.4472,29.4623,171300.0
2006-07-17 13:30:00,39.15,39.25,39.0,39.24,144300.0,29.4548,29.53,29.3419,29.5225,144300.0
2006-07-17 14:00:00,39.23,39.43,39.23,39.33,205100.0,29.5149,29.6654,29.5149,29.5902,205100.0
2006-07-17 14:30:00,39.35,39.37,39.21,39.27,143600.0,29.6052,29.6203,29.4999,29.545,143600.0
2006-07-17 15:00:00,39.28,39.33,39.25,39.32,174800.0,29.5526,29.5902,29.53,29.5827,174800.0
2006-07-17 15:30:00,39.32,39.42,39.28,39.35,364800.0,29.5827,29.6579,29.5526,29.6052,364800.0
2006-07-18 09:30:00,39.4,39.8,39.25,39.45,270900.0,29.6428,29.9438,29.53,29.6805,270900.0
2006-07-18 10:00:00,39.45,39.45,39.05,39.08,270500.0,29.6805,29.6805,29.3795,29.4021,270500.0
2006-07-18 10:30:00,39.08,39.08,38.75,38.76,323200.0,29.4021,29.4021,29.1538,29.1613,323200.0
2006-07-18 11:00:00,38.75,38.93,38.28,38.38,161800.0,29.1538,29.2892,28.8002,28.8754,161800.0
2006-07-18 11:30:00,38.38,38.52,38.35,38.47,120800.0,28.8754,28.9808,28.8529,28.9432,120800.0
2006-07-18 12:00:00,38.47,38.49,38.25,38.45,109000.0,28.9432,28.9582,28.7776,28.9281,109000.0
2006-07-18 12:30:00,38.46,38.55,38.36,38.37,109900.0,28.9356,29.0033,28.8604,28.8679,109900.0
2006-07-18 13:00:00,38.36,38.36,38.01,38.07,166400.0,28.8604,28.8604,28.5971,28.6422,166400.0
2006-07-18 13:30:00,38.05,38.14,37.96,38.09,116900.0,28.6272,28.6949,28.5595,28.6573,116900.0
2006-07-18 14:00:00,38.09,38.44,38.09,38.44,134500.0,28.6573,28.9206,28.6573,28.9206,134500.0
2006-07-18 14:30:00,38.43,38.84,38.3,38.7,272400.0,28.9131,29.2215,28.8153,29.1162,272400.0
2006-07-18 15:00:00,38.69,38.72,38.37,38.71,190800.0,29.1087,29.1312,28.8679,29.1237,190800.0
2006-07-18 15:30:00,38.7,39.13,38.69,38.96,448200.0,29.1162,29.4397,29.1087,29.3118,448200.0
2006-07-19 09:30:00,39.5,40.23,39.33,40.23,330500.0,29.7181,30.2673,29.5902,30.2673,330500.0
2006-07-19 10:00:00,40.27,41.1,40.23,40.6,615800.0,30.2974,30.9219,30.2673,30.5457,615800.0
2006-07-19 10:30:00,40.6,41.04,40.57,40.79,355300.0,30.5457,30.8767,30.5231,30.6886,355300.0
2006-07-19 11:00:00,40.78,40.85,40.6,40.6,144600.0,30.6811,30.7338,30.5457,30.5457,144600.0
2006-07-19 11:30:00,40.59,40.63,40.34,40.34,142300.0,30.5382,30.5682,30.3501,30.3501,142300.0
2006-07-19 12:00:00,40.34,40.48,40.18,40.4,174500.0,30.3501,30.4554,30.2297,30.3952,174500.0
2006-07-19 12:30:00,40.42,40.58,40.41,40.48,83500.0,30.4103,30.5306,30.4027,30.4554,83500.0
2006-07-19 13:00:00,40.49,40.78,40.43,40.73,113900.0,30.4629,30.6811,30.4178,30.6435,113900.0
2006-07-19 13:30:00,40.72,40.82,40.42,40.5,146100.0,30.636,30.7112,30.4103,30.4704,146100.0
2006-07-19 14:00:00,40.5,40.66,40.45,40.6,79800.0,30.4704,30.5908,30.4328,30.5457,79800.0
2006-07-19 14:30:00,40.59,40.62,40.44,40.49,98100.0,30.5382,30.5607,30.4253,30.4629,98100.0
2006-07-19 15:00:00,40.47,40.51,40.26,40.49,129100.0,30.4479,30.478,30.2899,30.4629,129100.0
2006-07-19 15:30:00,40.48,40.7,40.47,40.66,371600.0,30.4554,30.6209,30.4479,30.5908,371600.0
2006-07-20 09:30:00,39.8,40.36,39.75,39.87,236800.0,29.9438,30.3651,29.9062,29.9965,236800.0
2006-07-20 10:00:00,39.92,39.92,39.17,39.38,314500.0,30.0341,30.0341,29.4698,29.6278,314500.0
2006-07-20 10:30:00,39.39,39.49,39.29,39.33,190400.0,29.6353,29.7106,29.5601,29.5902,190400.0
2006-07-20 11:00:00,39.35,39.4,39.11,39.17,294500.0,29.6052,29.6428,29.4247,29.4698,294500.0
2006-07-20 11:30:00,39.16,39.49,38.88,39.49,268000.0,29.4623,29.7106,29.2516,29.7106,268000.0
2006-07-20 12:00:00,39.49,39.54,39.31,39.43,175200.0,29.7106,29.7482,29.5751,29.6654,175200.0
2006-07-20 12:30:00,39.43,39.44,39.16,39.18,95300.0,29.6654,29.6729,29.4623,29.4773,95300.0
2006-07-20 13:00:00,39.18,39.22,39.04,39.04,145900.0,29.4773,29.5074,29.372,29.372,145900.0
2006-07-20 13:30:00,39.04,39.04,38.87,38.97,133800.0,29.372,29.372,29.2441,29.3193,133800.0
2006-07-20 14:00:00,38.97,39.29,38.96,38.98,334600.0,29.3193,29.5601,29.3118,29.3269,334600.0
2006-07-20 14:30:00,38.97,39.14,38.92,38.92,127800.0,29.3193,29.4472,29.2817,29.2817,127800.0
2006-07-20 15:00:00,38.92,39.09,38.92,39.02,184600.0,29.2817,29.4096,29.2817,29.357,184600.0
2006-07-20 15:30:00,39.02,39.07,38.94,38.97,277000.0,29.357,29.3946,29.2968,29.3193,277000.0
2006-07-21 09:30:00,38.99,39.25,38.3,38.3,370600.0,29.3344,29.53,28.8153,28.8153,370600.0
2006-07-21 10:00:00,38.3,38.3,37.89,37.99,411800.0,28.8153,28.8153,28.5068,28.582,411800.0
2006-07-21 10:30:00,37.98,38.44,37.97,38.3,444900.0,28.5745,28.9206,28.567,28.8153,444900.0
2006-07-21 11:00:00,38.3,38.38,38.1,38.25,174000.0,28.8153,28.8754,28.6648,28.7776,174000.0
2006-07-21 11:30:00,38.25,38.47,38.21,38.43,139400.0,28.7776,28.9432,28.7475,28.9131,139400.0
2006-07-21 12:00:00,38.44,38.56,38.35,38.53,144900.0,28.9206,29.0109,28.8529,28.9883,144900.0
2006-07-21 12:30:00,38.54,38.67,38.42,38.51,153300.0,28.9958,29.0936,28.9055,28.9733,153300.0
2006-07-21 13:00:00,38.5,38.8,38.45,38.63,95900.0,28.9657,29.1914,28.9281,29.0635,95900.0
2006-07-21 13:30:00,38.63,39.22,38.6,39.13,191500.0,29.0635,29.5074,29.041,29.4397,191500.0
2006-07-21 14:00:00,39.12,39.21,39.02,39.16,124500.0,29.4322,29.4999,29.357,29.4623,124500.0
2006-07-21 14:30:00,39.16,39.62,39.16,39.19,259400.0,29.4623,29.8084,29.4623,29.4849,259400.0
2006-07-21 15:00:00,39.18,39.18,38.87,38.91,209000.0,29.4773,29.4773,29.2441,29.2742,209000.0
2006-07-21 15:30:00,38.93,39.14,38.93,39.11,179200.0,29.2892,29.4472,29.2892,29.4247,179200.0
2006-07-24 09:30:00,39.58,39.95,39.27,39.37,194700.0,29.7783,30.0566,29.545,29.6203,194700.0
2006-07-24 10:00:00,39.37,39.65,39.18,39.5,261400.0,29.6203,29.8309,29.4773,29.7181,261400.0
2006-07-24 10:30:00,39.56,39.8,39.42,39.79,123900.0,29.7632,29.9438,29.6579,29.9363,123900.0
2006-07-24 11:00:00,39.79,40.12,39.77,40.07,203900.0,29.9363,30.1845,29.9212,30.1469,203900.0
2006-07-24 11:30:00,40.08,40.56,40.04,40.46,127000.0,30.1545,30.5156,30.1244,30.4403,127000.0
2006-07-24 12:00:00,40.5,40.54,40.13,40.2,103800.0,30.4704,30.5005,30.1921,30.2447,103800.0
2006-07-24 12:30:00,40.19,40.2,39.97,40.01,92300.0,30.2372,30.2447,30.0717,30.1018,92300.0
2006-07-24 13:00:00,40.01,40.18,39.98,40.07,71400.0,30.1018,30.2297,30.0792,30.1469,71400.0
2006-07-24 13:30:00,40.08,40.24,40.02,40.05,76800.0,30.1545,30.2748,30.1093,30.1319,76800.0
2006-07-24 14:00:00,40.04,40.18,39.98,40.12,133900.0,30.1244,30.2297,30.0792,30.1845,133900.0
2006-07-24 14:30:00,40.15,40.23,40.07,40.18,100700.0,30.2071,30.2673,30.1469,30.2297,100700.0
2006-07-24 15:00:00,40.17,40.36,40.13,40.35,186100.0,30.2222,30.3651,30.1921,30.3576,186100.0
2006-07-24 15:30:00,40.35,40.38,40.27,40.29,318300.0,30.3576,30.3802,30.2974,30.3124,318300.0
2006-07-25 09:30:00,40.15,41.47,39.95,41.47,638000.0,30.2071,31.2002,30.0566,31.2002,638000.0
2006-07-25 10:00:00,41.47,43.02,41.45,42.2,867900.0,31.2002,32.3664,31.1852,31.7494,867900.0
2006-07-25 10:30:00,42.19,42.28,41.43,41.66,522400.0,31.7419,31.8096,31.1701,31.3432,522400.0
2006-07-25 11:00:00,41.71,41.95,41.26,41.43,218200.0,31.3808,31.5614,31.0422,31.1701,218200.0
2006-07-25 11:30:00,41.4,41.45,40.99,41.02,212000.0,31.1476,31.1852,30.8391,30.8617,212000.0
2006-07-25 12:00:00,41.07,41.67,40.95,41.61,215200.0,30.8993,31.3507,30.809,31.3056,215200.0
2006-07-25 12:30:00,41.62,41.79,41.4,41.43,148600.0,31.3131,31.441,31.1476,31.1701,148600.0
2006-07-25 13:00:00,41.42,41.61,41.29,41.59,88500.0,31.1626,31.3056,31.0648,31.2905,88500.0
2006-07-25 13:30:00,41.6,41.67,41.31,41.39,98600.0,31.298,31.3507,31.0799,31.14,98600.0
2006-07-25 14:00:00,41.39,41.49,41.31,41.44,113900.0,31.14,31.2153,31.0799,31.1777,113900.0
2006-07-25 14:30:00,41.45,41.88,41.45,41.8,197000.0,31.1852,31.5087,31.1852,31.4485,197000.0
2006-07-25 15:00:00,41.8,42.51,41.78,42.3,460900.0,31.4485,31.9827,31.4335,31.8247,460900.0
2006-07-25 15:30:00,42.29,42.58,42.16,42.35,541100.0,31.8172,32.0353,31.7194,31.8623,541100.0
2006-07-26 09:30:00,41.99,42.28,41.22,41.71,391100.0,31.5915,31.8096,31.0121,31.3808,391100.0
2006-07-26 10:00:00,41.75,41.77,41.29,41.73,219400.0,31.4109,31.4259,31.0648,31.3958,219400.0
2006-07-26 10:30:00,41.7,41.84,41.51,41.69,253100.0,31.3733,31.4786,31.2303,31.3657,253100.0
2006-07-26 11:00:00,41.7,41.73,41.51,41.58,175300.0,31.3733,31.3958,31.2303,31.283,175300.0
2006-07-26 11:30:00,41.59,41.79,41.58,41.75,123400.0,31.2905,31.441,31.283,31.4109,123400.0
2006-07-26 12:00:00,41.75,42.32,41.74,41.95,160600.0,31.4109,31.8397,31.4034,31.5614,160600.0
2006-07-26 12:30:00,41.96,42.19,41.91,42.18,111500.0,31.5689,31.7419,31.5313,31.7344,111500.0
2006-07-26 13:00:00,42.17,42.59,42.14,42.39,178900.0,31.7269,32.0429,31.7043,31.8924,178900.0
2006-07-26 13:30:00,42.38,42.64,42.2,42.5,163800.0,31.8849,32.0805,31.7494,31.9752,163800.0
2006-07-26 14:00:00,42.5,42.73,42.21,42.34,206500.0,31.9752,32.1482,31.757,31.8548,206500.0
2006-07-26 14:30:00,42.35,42.63,42.28,42.41,143300.0,31.8623,32.073,31.8096,31.9074,143300.0
2006-07-26 15:00:00,42.42,42.48,42.24,42.4,204800.0,31.915,31.9601,31.7795,31.8999,204800.0
2006-07-26 15:30:00,42.39,42.54,42.24,42.36,200200.0,31.8924,32.0052,31.7795,31.8698,200200.0
2006-07-27 09:30:00,42.71,43.25,42.53,42.57,234400.0,32.1331,32.5394,31.9977,32.0278,234400.0
2006-07-27 10:00:00,42.58,42.85,42.1,42.42,304900.0,32.0353,32.2385,31.6742,31.915,304900.0
2006-07-27 10:30:00,42.4,42.76,42.25,42.56,169700.0,31.8999,32.1708,31.7871,32.0203,169700.0
2006-07-27 11:00:00,42.59,42.62,42.09,42.15,164600.0,32.0429,32.0654,31.6667,31.7118,164600.0
2006-07-27 11:30:00,42.16,42.16,41.81,41.81,94800.0,31.7194,31.7194,31.456,31.456,94800.0
2006-07-27 12:00:00,41.81,42.21,41.75,42.04,73600.0,31.456,31.757,31.4109,31.6291,73600.0
2006-07-27 12:30:00,42.02,42.15,41.99,42.02,51000.0,31.614,31.7118,31.5915,31.614,51000.0
2006-07-27 13:00:00,42.03,42.06,41.79,41.8,86900.0,31.6215,31.6441,31.441,31.4485,86900.0
2006-07-27 13:30:00,41.81,41.82,41.41,41.41,114200.0,31.456,31.4636,31.1551,31.1551,114200.0
2006-07-27 14:00:00,41.41,41.55,41.18,41.54,138600.0,31.1551,31.2604,30.982,31.2529,138600.0
2006-07-27 14:30:00,41.53,41.65,41.3,41.51,95700.0,31.2454,31.3357,31.0723,31.2303,95700.0
2006-07-27 15:00:00,41.51,41.55,41.3,41.36,166300.0,31.2303,31.2604,31.0723,31.1175,166300.0
2006-07-27 15:30:00,41.37,41.62,41.35,41.51,212300.0,31.125,31.3131,31.1099,31.2303,212300.0
2006-07-28 09:30:00,41.97,42.74,41.93,42.47,423800.0,31.5764,32.1557,31.5463,31.9526,423800.0
2006-07-28 10:00:00,42.46,42.78,42.4,42.52,284300.0,31.9451,32.1858,31.8999,31.9902,284300.0
2006-07-28 10:30:00,42.52,42.63,42.42,42.62,164500.0,31.9902,32.073,31.915,32.0654,164500.0
2006-07-28 11:00:00,42.62,42.96,42.62,42.94,188900.0,32.0654,32.3212,32.0654,32.3062,188900.0
2006-07-28 11:30:00,42.94,43.5,42.93,43.5,230700.0,32.3062,32.7275,32.2987,32.7275,230700.0
2006-07-28 12:00:00,43.5,43.51,43.14,43.15,167900.0,32.7275,32.735,32.4567,32.4642,167900.0
2006-07-28 12:30:00,43.17,43.27,43.1,43.22,120800.0,32.4792,32.5545,32.4266,32.5169,120800.0
2006-07-28 13:00:00,43.2,43.3,42.96,43.07,145500.0,32.5018,32.577,32.3212,32.404,145500.0
2006-07-28 13:30:00,43.07,43.09,42.82,42.83,130000.0,32.404,32.419,32.2159,32.2234,130000.0
2006-07-28 14:00:00,42.83,43.06,42.83,42.97,95400.0,32.2234,32.3965,32.2234,32.3288,95400.0
2006-07-28 14:30:00,42.92,43.09,42.85,43.04,106500.0,32.2911,32.419,32.2385,32.3814,106500.0
2006-07-28 15:00:00,43.04,43.18,42.96,43.12,161300.0,32.3814,32.4868,32.3212,32.4416,161300.0
2006-07-28 15:30:00,43.12,43.29,43.12,43.2,280100.0,32.4416,32.5695,32.4416,32.5018,280100.0
2006-07-31 09:30:00,42.75,42.8,42.3,42.54,255000.0,32.1632,32.2009,31.8247,32.0052,255000.0
2006-07-31 10:00:00,42.54,42.65,42.3,42.53,138200.0,32.0052,32.088,31.8247,31.9977,138200.0
2006-07-31 10:30:00,42.54,42.79,42.4,42.63,94000.0,32.0052,32.1933,31.8999,32.073,94000.0
2006-07-31 11:00:00,42.63,42.77,42.55,42.57,50100.0,32.073,32.1783,32.0128,32.0278,50100.0
2006-07-31 11:30:00,42.58,42.6,42.45,42.46,47500.0,32.0353,32.0504,31.9375,31.9451,47500.0
2006-07-31 12:00:00,42.45,42.58,42.41,42.54,24000.0,31.9375,32.0353,31.9074,32.0052,24000.0
2006-07-31 12:30:00,42.54,42.55,42.4,42.55,47400.0,32.0052,32.0128,31.8999,32.0128,47400.0
2006-07-31 13:00:00,42.52,42.64,42.52,42.59,52400.0,31.9902,32.0805,31.9902,32.0429,52400.0
2006-07-31 13:30:00,42.59,42.83,42.59,42.81,37400.0,32.0429,32.2234,32.0429,32.2084,37400.0
2006-07-31 14:00:00,42.8,42.86,42.7,42.74,43700.0,32.2009,32.246,32.1256,32.1557,43700.0
2006-07-31 14:30:00,42.77,42.8,42.5,42.5,332400.0,32.1783,32.2009,31.9752,31.9752,332400.0
2006-07-31 15:00:00,42.5,42.58,42.42,42.54,150700.0,31.9752,32.0353,31.915,32.0052,150700.0
2006-07-31 15:30:00,42.53,42.59,42.46,42.52,144600.0,31.9977,32.0429,31.9451,31.9902,144600.0
2006-08-01 09:30:00,42.0,42.0,41.35,41.7,265800.0,31.599,31.599,31.1099,31.3733,265800.0
2006-08-01 10:00:00,41.68,41.94,41.01,41.33,524800.0,31.3582,31.5538,30.8541,31.0949,524800.0
2006-08-01 10:30:00,41.35,41.53,41.3,41.42,196600.0,31.1099,31.2454,31.0723,31.1626,196600.0
2006-08-01 11:00:00,41.42,41.62,41.34,41.61,150500.0,31.1626,31.3131,31.1024,31.3056,150500.0
2006-08-01 11:30:00,41.59,41.64,41.37,41.49,240300.0,31.2905,31.3281,31.125,31.2153,240300.0
2006-08-01 12:00:00,41.5,41.81,41.5,41.67,281700.0,31.2228,31.456,31.2228,31.3507,281700.0
2006-08-01 12:30:00,41.67,41.72,41.46,41.58,212800.0,31.3507,31.3883,31.1927,31.283,212800.0
2006-08-01 13:00:00,41.58,41.77,41.52,41.7,195200.0,31.283,31.4259,31.2378,31.3733,195200.0
2006-08-01 13:30:00,41.71,42.09,41.6,42.07,91000.0,31.3808,31.6667,31.298,31.6516,91000.0
2006-08-01 14:00:00,42.08,42.21,41.91,42.0,271500.0,31.6592,31.757,31.5313,31.599,271500.0
2006-08-01 14:30:00,41.99,42.07,41.89,42.0,371400.0,31.5915,31.6516,31.5162,31.599,371400.0
2006-08-01 15:00:00,42.0,42.09,41.78,41.97,624700.0,31.599,31.6667,31.4335,31.5764,624700.0
2006-08-01 15:30:00,41.97,42.09,41.88,42.07,264500.0,31.5764,31.6667,31.5087,31.6516,264500.0
2006-08-02 09:30:00,42.92,42.92,41.73,41.92,196400.0,32.2911,32.2911,31.3958,31.5388,196400.0
2006-08-02 10:00:00,41.93,42.27,41.89,42.27,146000.0,31.5463,31.8021,31.5162,31.8021,146000.0
2006-08-02 10:30:00,42.28,42.41,42.15,42.35,108800.0,31.8096,31.9074,31.7118,31.8623,108800.0
2006-08-02 11:00:00,42.34,42.72,42.32,42.54,110400.0,31.8548,32.1407,31.8397,32.0052,110400.0
2006-08-02 11:30:00,42.58,42.7,42.57,42.69,143600.0,32.0353,32.1256,32.0278,32.1181,143600.0
2006-08-02 12:00:00,42.69,43.0,42.69,42.85,233500.0,32.1181,32.3513,32.1181,32.2385,233500.0
2006-08-02 12:30:00,42.85,42.85,42.56,42.72,110400.0,32.2385,32.2385,32.0203,32.1407,110400.0
2006-08-02 13:00:00,42.73,42.95,42.65,42.93,129400.0,32.1482,32.3137,32.088,32.2987,129400.0
2006-08-02 13:30:00,42.93,42.95,42.88,42.94,115200.0,32.2987,32.3137,32.261,32.3062,115200.0
2006-08-02 14:00:00,42.93,43.21,42.87,42.89,119900.0,32.2987,32.5093,32.2535,32.2686,119900.0
2006-08-02 14:30:00,42.9,43.02,42.8,42.8,95400.0,32.2761,32.3664,32.2009,32.2009,95400.0
2006-08-02 15:00:00,42.8,42.93,42.73,42.89,184300.0,32.2009,32.2987,32.1482,32.2686,184300.0
2006-08-02 15:30:00,42.89,43.0,42.81,42.95,311000.0,32.2686,32.3513,32.2084,32.3137,311000.0
2006-08-03 09:30:00,42.45,42.86,42.24,42.55,189300.0,31.9375,32.246,31.7795,32.0128,189300.0
2006-08-03 10:00:00,42.55,43.3,42.43,43.13,250000.0,32.0128,32.577,31.9225,32.4491,250000.0
2006-08-03 10:30:00,43.14,44.11,43.0,43.99,296900.0,32.4567,33.1864,32.3513,33.0962,296900.0
2006-08-03 11:00:00,43.98,44.23,43.83,44.0,220500.0,33.0886,33.2767,32.9758,33.1037,220500.0
2006-08-03 11:30:00,43.99,44.14,43.92,44.09,103400.0,33.0962,33.209,33.0435,33.1714,103400.0
2006-08-03 12:00:00,44.09,44.15,44.05,44.14,115200.0,33.1714,33.2165,33.1413,33.209,115200.0
2006-08-03 12:30:00,44.14,44.9,44.14,44.81,302300.0,33.209,33.7808,33.209,33.7131,302300.0
2006-08-03 13:00:00,44.81,45.1,44.8,45.03,298800.0,33.7131,33.9313,33.7056,33.8786,298800.0
2006-08-03 13:30:00,45.01,45.36,44.96,45.26,269400.0,33.8636,34.1269,33.826,34.0517,269400.0
2006-08-03 14:00:00,45.25,45.77,45.09,45.77,363900.0,34.0441,34.4354,33.9238,34.4354,363900.0
2006-08-03 14:30:00,45.77,45.95,45.63,45.85,301000.0,34.4354,34.5708,34.33,34.4955,301000.0
2006-08-03 15:00:00,45.85,45.93,45.61,45.85,250700.0,34.4955,34.5557,34.315,34.4955,250700.0
2006-08-03 15:30:00,45.84,45.86,45.66,45.68,579800.0,34.488,34.5031,34.3526,34.3676,579800.0
2006-08-04 09:30:00,46.54,47.84,46.54,47.26,870800.0,35.0147,35.9927,35.0147,35.5564,870800.0
2006-08-04 10:00:00,47.34,47.34,46.69,46.97,461700.0,35.6166,35.6166,35.1275,35.3382,461700.0
2006-08-04 10:30:00,46.98,47.24,46.77,46.82,266500.0,35.3457,35.5413,35.1877,35.2253,266500.0
2006-08-04 11:00:00,46.82,46.85,46.23,46.43,211600.0,35.2253,35.2479,34.7814,34.9319,211600.0
2006-08-04 11:30:00,46.43,46.51,45.75,45.76,257300.0,34.9319,34.9921,34.4203,34.4278,257300.0
2006-08-04 12:00:00,45.7,46.1,45.4,45.51,290400.0,34.3827,34.6836,34.157,34.2397,290400.0
2006-08-04 12:30:00,45.5,45.62,45.33,45.47,203900.0,34.2322,34.3225,34.1043,34.2097,203900.0
2006-08-04 13:00:00,45.47,46.3,45.47,45.8,365900.0,34.2097,34.8341,34.2097,34.4579,365900.0
2006-08-04 13:30:00,45.79,45.82,45.43,45.63,197400.0,34.4504,34.473,34.1796,34.33,197400.0
2006-08-04 14:00:00,45.55,45.82,45.52,45.58,187400.0,34.2698,34.473,34.2473,34.2924,187400.0
2006-08-04 14:30:00,45.58,45.92,45.5,45.58,210300.0,34.2924,34.5482,34.2322,34.2924,210300.0
2006-08-04 15:00:00,45.61,45.91,45.48,45.77,171000.0,34.315,34.5407,34.2172,34.4354,171000.0
2006-08-04 15:30:00,45.79,46.09,45.79,46.0,214900.0,34.4504,34.6761,34.4504,34.6084,214900.0
2006-08-07 09:30:00,45.99,46.48,45.43,46.12,259200.0,34.6009,34.9695,34.1796,34.6987,259200.0
2006-08-07 10:00:00,46.18,46.57,46.06,46.52,187400.0,34.7438,35.0372,34.6535,34.9996,187400.0
2006-08-07 10:30:00,46.47,46.69,46.25,46.59,165700.0,34.962,35.1275,34.7965,35.0523,165700.0
2006-08-07 11:00:00,46.59,46.64,46.4,46.4,141100.0,35.0523,35.0899,34.9093,34.9093,141100.0
2006-08-07 11:30:00,46.4,46.95,46.36,46.92,118000.0,34.9093,35.3231,34.8793,35.3006,118000.0
2006-08-07 12:00:00,46.93,47.06,46.82,46.92,109300.0,35.3081,35.4059,35.2253,35.3006,109300.0
2006-08-07 12:30:00,46.89,47.28,46.85,47.01,136200.0,35.278,35.5714,35.2479,35.3683,136200.0
2006-08-07 13:00:00,47.0,47.27,47.0,47.27,93700.0,35.3608,35.5639,35.3608,35.5639,93700.0
2006-08-07 13:30:00,47.27,47.48,47.13,47.17,154700.0,35.5639,35.7219,35.4586,35.4887,154700.0
2006-08-07 14:00:00,47.17,47.17,46.76,46.78,101000.0,35.4887,35.4887,35.1802,35.1952,101000.0
2006-08-07 14:30:00,46.77,46.83,46.56,46.81,59300.0,35.1877,35.2329,35.0297,35.2178,59300.0
2006-08-07 15:00:00,46.81,46.97,46.67,46.91,170100.0,35.2178,35.3382,35.1125,35.293,170100.0
2006-08-07 15:30:00,46.92,46.96,46.68,46.76,276300.0,35.3006,35.3307,35.12,35.1802,276300.0
2006-08-08 09:30:00,46.73,47.4,45.97,46.33,337500.0,35.3554,35.8623,34.7804,35.0527,337500.0
2006-08-08 10:00:00,46.34,46.6,46.3,46.48,188400.0,35.0603,35.257,35.03,35.1662,188400.0
2006-08-08 10:30:00,46.48,46.6,46.01,46.08,153600.0,35.1662,35.257,34.8106,34.8636,153600.0
2006-08-08 11:00:00,46.06,46.07,45.54,45.83,240300.0,34.8484,34.856,34.455,34.6744,240300.0
2006-08-08 11:30:00,45.86,46.09,45.78,45.93,180800.0,34.6971,34.8711,34.6366,34.7501,180800.0
2006-08-08 12:00:00,45.92,46.01,45.9,45.9,105600.0,34.7425,34.8106,34.7274,34.7274,105600.0
2006-08-08 12:30:00,45.9,46.02,45.84,46.0,79200.0,34.7274,34.8182,34.682,34.8031,79200.0
2006-08-08 13:00:00,46.0,46.06,45.93,45.93,75500.0,34.8031,34.8484,34.7501,34.7501,75500.0
2006-08-08 13:30:00,45.92,45.94,45.51,45.63,142800.0,34.7425,34.7577,34.4323,34.5231,142800.0
2006-08-08 14:00:00,45.63,46.66,44.75,45.04,628100.0,34.5231,35.3024,33.8573,34.0767,628100.0
2006-08-08 14:30:00,45.03,45.12,44.37,44.69,735100.0,34.0692,34.1373,33.5698,33.8119,735100.0
2006-08-08 15:00:00,44.68,44.8,44.19,44.4,519600.0,33.8044,33.8951,33.4336,33.5925,519600.0
2006-08-08 15:30:00,44.39,44.56,44.18,44.44,393100.0,33.5849,33.7136,33.4261,33.6228,393100.0
2006-08-09 09:30:00,43.57,43.57,42.04,42.12,696900.0,32.9645,32.9645,31.807,31.8675,696900.0
2006-08-09 10:00:00,42.13,42.62,42.01,42.23,420500.0,31.8751,32.2458,31.7843,31.9507,420500.0
2006-08-09 10:30:00,42.23,42.65,42.07,42.58,290000.0,31.9507,32.2685,31.8297,32.2155,290000.0
2006-08-09 11:00:00,42.58,42.86,42.56,42.86,179800.0,32.2155,32.4274,32.2004,32.4274,179800.0
2006-08-09 11:30:00,42.88,43.47,42.88,43.13,426700.0,32.4425,32.8889,32.4425,32.6316,426700.0
2006-08-09 12:00:00,43.15,43.16,42.67,42.77,182000.0,32.6468,32.6543,32.2836,32.3593,182000.0
2006-08-09 12:30:00,42.77,43.05,42.68,42.82,103700.0,32.3593,32.5711,32.2912,32.3971,103700.0
2006-08-09 13:00:00,42.83,42.96,42.38,42.53,139500.0,32.4047,32.503,32.0642,32.1777,139500.0
2006-08-09 13:30:00,42.53,42.66,42.28,42.52,178700.0,32.1777,32.276,31.9885,32.1701,178700.0
2006-08-09 14:00:00,42.5,42.66,42.35,42.61,133300.0,32.155,32.276,32.0415,32.2382,133300.0
2006-08-09 14:30:00,42.61,42.7,42.28,42.32,147800.0,32.2382,32.3063,31.9885,32.0188,147800.0
2006-08-09 15:00:00,42.36,42.53,42.27,42.48,262600.0,32.0491,32.1777,31.981,32.1399,262600.0
2006-08-09 15:30:00,42.48,42.56,42.31,42.37,381700.0,32.1399,32.2004,32.0112,32.0566,381700.0
2006-08-10 09:30:00,42.0,42.63,41.7,42.27,495400.0,31.7767,32.2533,31.5497,31.981,495400.0
2006-08-10 10:00:00,42.22,42.24,41.56,41.79,352000.0,31.9431,31.9583,31.4438,31.6178,352000.0
2006-08-10 10:30:00,41.79,42.07,41.75,42.06,279100.0,31.6178,31.8297,31.5876,31.8221,279100.0
2006-08-10 11:00:00,42.09,42.49,41.99,42.43,171300.0,31.8448,32.1474,31.7691,32.102,171300.0
2006-08-10 11:30:00,42.42,42.46,42.11,42.39,108100.0,32.0945,32.1247,31.8599,32.0718,108100.0
2006-08-10 12:00:00,42.39,42.57,42.24,42.51,90000.0,32.0718,32.208,31.9583,32.1626,90000.0
2006-08-10 12:30:00,42.52,42.56,42.42,42.46,79900.0,32.1701,32.2004,32.0945,32.1247,79900.0
2006-08-10 13:00:00,42.46,42.47,42.34,42.4,52500.0,32.1247,32.1323,32.0339,32.0793,52500.0
2006-08-10 13:30:00,42.4,42.55,42.34,42.45,103800.0,32.0793,32.1928,32.0339,32.1172,103800.0
2006-08-10 14:00:00,42.44,42.74,42.34,42.35,141100.0,32.1096,32.3366,32.0339,32.0415,141100.0
2006-08-10 14:30:00,42.34,42.36,42.1,42.11,118200.0,32.0339,32.0491,31.8524,31.8599,118200.0
2006-08-10 15:00:00,42.11,42.13,41.82,41.86,221100.0,31.8599,31.8751,31.6405,31.6708,221100.0
2006-08-10 15:30:00,41.86,42.15,41.86,41.98,496800.0,31.6708,31.8902,31.6708,31.7616,496800.0
2006-08-11 09:30:00,41.58,41.77,41.22,41.47,283700.0,31.4589,31.6027,31.1866,31.3757,283700.0
2006-08-11 10:00:00,41.47,41.47,41.18,41.38,207200.0,31.3757,31.3757,31.1563,31.3076,207200.0
2006-08-11 10:30:00,41.39,41.62,41.34,41.54,103500.0,31.3152,31.4892,31.2774,31.4287,103500.0
2006-08-11 11:00:00,41.56,41.71,41.46,41.63,119100.0,31.4438,31.5573,31.3681,31.4968,119100.0
2006-08-11 11:30:00,41.65,41.87,41.63,41.66,109800.0,31.5119,31.6783,31.4968,31.5195,109800.0
2006-08-11 12:00:00,41.67,41.67,41.37,41.43,95000.0,31.527,31.527,31.3,31.3454,95000.0
2006-08-11 12:30:00,41.43,41.56,41.24,41.25,75800.0,31.3454,31.4438,31.2017,31.2093,75800.0
2006-08-11 13:00:00,41.28,41.39,41.13,41.13,160200.0,31.232,31.3152,31.1185,31.1185,160200.0
2006-08-11 13:30:00,41.13,41.27,40.97,41.11,249400.0,31.1185,31.2244,30.9974,31.1033,249400.0
2006-08-11 14:00:00,41.1,41.17,40.93,40.96,121600.0,31.0958,31.1487,30.9671,30.9898,121600.0
2006-08-11 14:30:00,40.97,41.13,40.94,41.1,94900.0,30.9974,31.1185,30.9747,31.0958,94900.0
2006-08-11 15:00:00,41.1,41.16,40.84,41.16,154500.0,31.0958,31.1412,30.8991,31.1412,154500.0
2006-08-11 15:30:00,41.17,41.26,40.91,41.11,266000.0,31.1487,31.2168,30.952,31.1033,266000.0
2006-08-14 09:30:00,41.65,41.67,41.1,41.28,204400.0,31.5119,31.527,31.0958,31.232,204400.0
2006-08-14 10:00:00,41.28,41.52,41.17,41.23,205800.0,31.232,31.4135,31.1487,31.1941,205800.0
2006-08-14 10:30:00,41.23,41.23,40.84,40.86,166200.0,31.1941,31.1941,30.8991,30.9142,166200.0
2006-08-14 11:00:00,40.84,41.15,40.8,40.92,221100.0,30.8991,31.1336,30.8688,30.9596,221100.0
2006-08-14 11:30:00,40.92,41.15,40.89,41.07,100500.0,30.9596,31.1336,30.9369,31.0731,100500.0
2006-08-14 12:00:00,41.07,41.24,41.03,41.12,125100.0,31.0731,31.2017,31.0428,31.1109,125100.0
2006-08-14 12:30:00,41.11,41.2,41.04,41.09,52000.0,31.1033,31.1714,31.0504,31.0882,52000.0
2006-08-14 13:00:00,41.08,41.08,40.63,40.65,56700.0,31.0806,31.0806,30.7402,30.7553,56700.0
2006-08-14 13:30:00,40.62,40.75,40.46,40.54,165400.0,30.7326,30.831,30.6116,30.6721,165400.0
2006-08-14 14:00:00,40.52,40.55,40.25,40.34,111600.0,30.6569,30.6796,30.4527,30.5208,111600.0
2006-08-14 14:30:00,40.35,40.43,40.11,40.19,121900.0,30.5283,30.5889,30.3467,30.4073,121900.0
2006-08-14 15:00:00,40.19,40.35,40.07,40.27,199200.0,30.4073,30.5283,30.3165,30.4678,199200.0
2006-08-14 15:30:00,40.27,40.27,40.15,40.22,257900.0,30.4678,30.4678,30.377,30.43,257900.0
2006-08-15 09:30:00,41.0,41.5,40.79,41.18,487200.0,31.0201,31.3984,30.8612,31.1563,487200.0
2006-08-15 10:00:00,41.2,41.26,40.89,41.08,297500.0,31.1714,31.2168,30.9369,31.0806,297500.0
2006-08-15 10:30:00,41.05,41.19,40.58,40.79,268100.0,31.0579,31.1639,30.7023,30.8612,268100.0
2006-08-15 11:00:00,40.79,41.06,40.76,40.95,104800.0,30.8612,31.0655,30.8385,30.9823,104800.0
2006-08-15 11:30:00,40.94,40.94,40.65,40.69,100300.0,30.9747,30.9747,30.7553,30.7856,100300.0
2006-08-15 12:00:00,40.69,40.82,40.62,40.62,68100.0,30.7856,30.8839,30.7326,30.7326,68100.0
2006-08-15 12:30:00,40.63,40.85,40.62,40.83,71100.0,30.7402,30.9066,30.7326,30.8915,71100.0
2006-08-15 13:00:00,40.85,40.85,40.3,40.61,325200.0,30.9066,30.9066,30.4905,30.725,325200.0
2006-08-15 13:30:00,40.61,40.85,40.53,40.8,159700.0,30.725,30.9066,30.6645,30.8688,159700.0
2006-08-15 14:00:00,40.8,41.35,40.76,41.19,194100.0,30.8688,31.2849,30.8385,31.1639,194100.0
2006-08-15 14:30:00,41.2,41.75,41.14,41.55,256600.0,31.1714,31.5876,31.126,31.4362,256600.0
2006-08-15 15:00:00,41.54,41.82,41.42,41.76,224100.0,31.4287,31.6405,31.3379,31.5951,224100.0
2006-08-15 15:30:00,41.76,41.92,41.71,41.83,356000.0,31.5951,31.7162,31.5573,31.6481,356000.0
2006-08-16 09:30:00,41.97,42.67,41.85,42.21,314400.0,31.754,32.2836,31.6632,31.9356,314400.0
2006-08-16 10:00:00,42.23,42.52,41.85,42.01,192600.0,31.9507,32.1701,31.6632,31.7843,192600.0
2006-08-16 10:30:00,42.0,42.73,41.89,42.72,214000.0,31.7767,32.329,31.6935,32.3214,214000.0
2006-08-16 11:00:00,42.69,43.38,42.49,43.17,333100.0,32.2987,32.8208,32.1474,32.6619,333100.0
2006-08-16 11:30:00,43.16,43.26,43.04,43.12,141300.0,32.6543,32.73,32.5635,32.6241,141300.0
2006-08-16 12:00:00,43.11,43.39,42.86,42.86,184400.0,32.6165,32.8284,32.4274,32.4274,184400.0
2006-08-16 12:30:00,42.88,43.11,42.87,43.0,118300.0,32.4425,32.6165,32.4349,32.5333,118300.0
2006-08-16 13:00:00,43.01,43.09,42.91,42.97,136400.0,32.5409,32.6014,32.4652,32.5106,136400.0
2006-08-16 13:30:00,42.98,43.08,42.94,43.03,131000.0,32.5182,32.5938,32.4879,32.556,131000.0
2006-08-16 14:00:00,43.03,43.06,42.89,42.99,96700.0,32.556,32.5787,32.4501,32.5257,96700.0
2006-08-16 14:30:00,43.01,43.36,43.01,43.28,164600.0,32.5409,32.8057,32.5409,32.7451,164600.0
2006-08-16 15:00:00,43.28,43.69,43.27,43.63,217200.0,32.7451,33.0553,32.7376,33.0099,217200.0
2006-08-16 15:30:00,43.63,44.0,43.61,43.81,429200.0,33.0099,33.2899,32.9948,33.1461,429200.0
2006-08-17 09:30:00,43.71,44.44,43.57,44.23,264500.0,33.0705,33.6228,32.9645,33.4639,264500.0
2006-08-17 10:00:00,44.23,45.24,44.0,45.0,464200.0,33.4639,34.228,33.2899,34.0465,464200.0
2006-08-17 10:30:00,45.0,45.09,44.25,44.42,352900.0,34.0465,34.1146,33.479,33.6076,352900.0
2006-08-17 11:00:00,44.39,44.8,44.32,44.47,147000.0,33.5849,33.8951,33.532,33.6455,147000.0
2006-08-17 11:30:00,44.46,44.6,44.33,44.35,110900.0,33.6379,33.7438,33.5395,33.5547,110900.0
2006-08-17 12:00:00,44.32,44.68,44.17,44.66,91600.0,33.532,33.8044,33.4185,33.7892,91600.0
2006-08-17 12:30:00,44.68,44.73,44.46,44.47,55100.0,33.8044,33.8422,33.6379,33.6455,55100.0
2006-08-17 13:00:00,44.47,44.52,44.4,44.48,41900.0,33.6455,33.6833,33.5925,33.653,41900.0
2006-08-17 13:30:00,44.46,44.47,44.24,44.29,46900.0,33.6379,33.6455,33.4715,33.5093,46900.0
2006-08-17 14:00:00,44.29,44.29,43.98,43.99,79400.0,33.5093,33.5093,33.2747,33.2823,79400.0
2006-08-17 14:30:00,43.98,43.98,43.64,43.7,149500.0,33.2747,33.2747,33.0175,33.0629,149500.0
2006-08-17 15:00:00,43.72,44.04,43.71,43.9,107900.0,33.078,33.3201,33.0705,33.2142,107900.0
2006-08-17 15:30:00,43.9,44.0,43.85,43.95,118500.0,33.2142,33.2899,33.1764,33.252,118500.0
2006-08-18 09:30:00,44.03,44.2,43.15,43.27,245500.0,33.3126,33.4412,32.6468,32.7376,245500.0
2006-08-18 10:00:00,43.28,43.72,43.15,43.27,124200.0,32.7451,33.078,32.6468,32.7376,124200.0
2006-08-18 10:30:00,43.25,43.56,43.15,43.32,153300.0,32.7224,32.957,32.6468,32.7754,153300.0
2006-08-18 11:00:00,43.33,43.73,43.3,43.62,62000.0,32.783,33.0856,32.7603,33.0024,62000.0
2006-08-18 11:30:00,43.63,43.77,43.45,43.75,107300.0,33.0099,33.1159,32.8738,33.1007,107300.0
2006-08-18 12:00:00,43.75,43.95,43.73,43.87,51800.0,33.1007,33.252,33.0856,33.1915,51800.0
2006-08-18 12:30:00,43.91,44.04,43.87,43.96,51400.0,33.2218,33.3201,33.1915,33.2596,51400.0
2006-08-18 13:00:00,43.91,44.36,43.91,44.2,108800.0,33.2218,33.5622,33.2218,33.4412,108800.0
2006-08-18 13:30:00,44.23,44.47,43.95,43.95,86700.0,33.4639,33.6455,33.252,33.252,86700.0
2006-08-18 14:00:00,43.97,44.12,43.8,43.99,96700.0,33.2672,33.3807,33.1386,33.2823,96700.0
2006-08-18 14:30:00,43.99,44.25,43.97,44.14,104900.0,33.2823,33.479,33.2672,33.3958,104900.0
2006-08-18 15:00:00,44.12,44.24,44.03,44.22,69500.0,33.3807,33.4715,33.3126,33.4563,69500.0
2006-08-18 15:30:00,44.24,44.54,44.21,44.37,195400.0,33.4715,33.6984,33.4488,33.5698,195400.0
2006-08-21 09:30:00,44.0,44.01,43.13,43.43,212400.0,33.2899,33.2974,32.6316,32.8586,212400.0
2006-08-21 10:00:00,43.39,43.6,43.25,43.44,145600.0,32.8284,32.9872,32.7224,32.8662,145600.0
2006-08-21 10:30:00,43.4,43.51,43.33,43.44,56600.0,32.8359,32.9191,32.783,32.8662,56600.0
2006-08-21 11:00:00,43.4,43.44,43.16,43.24,112800.0,32.8359,32.8662,32.6543,32.7149,112800.0
2006-08-21 11:30:00,43.24,43.27,42.63,42.64,125300.0,32.7149,32.7376,32.2533,32.2609,125300.0
2006-08-21 12:00:00,42.66,42.88,42.58,42.84,163000.0,32.276,32.4425,32.2155,32.4122,163000.0
2006-08-21 12:30:00,42.85,43.21,42.83,43.07,120400.0,32.4198,32.6922,32.4047,32.5862,120400.0
2006-08-21 13:00:00,43.07,43.16,42.87,42.89,68600.0,32.5862,32.6543,32.4349,32.4501,68600.0
2006-08-21 13:30:00,42.91,43.15,42.89,43.11,39700.0,32.4652,32.6468,32.4501,32.6165,39700.0
2006-08-21 14:00:00,43.14,43.27,43.02,43.15,38100.0,32.6392,32.7376,32.5484,32.6468,38100.0
2006-08-21 14:30:00,43.13,43.21,42.97,43.02,44000.0,32.6316,32.6922,32.5106,32.5484,44000.0
2006-08-21 15:00:00,43.02,43.12,42.93,43.03,87500.0,32.5484,32.6241,32.4803,32.556,87500.0
2006-08-21 15:30:00,43.03,43.1,42.92,42.99,120700.0,32.556,32.6089,32.4728,32.5257,120700.0
2006-08-22 09:30:00,43.95,44.05,42.93,43.07,416400.0,33.252,33.3277,32.4803,32.5862,416400.0
2006-08-22 10:00:00,43.12,43.3,42.78,43.13,323400.0,32.6241,32.7603,32.3668,32.6316,323400.0
2006-08-22 10:30:00,43.11,43.4,43.08,43.17,140500.0,32.6165,32.8359,32.5938,32.6619,140500.0
2006-08-22 11:00:00,43.18,43.74,43.09,43.74,78000.0,32.6695,33.0932,32.6014,33.0932,78000.0
2006-08-22 11:30:00,43.77,43.79,43.48,43.68,84900.0,33.1159,33.131,32.8964,33.0478,84900.0
2006-08-22 12:00:00,43.7,43.73,43.51,43.54,41500.0,33.0629,33.0856,32.9191,32.9418,41500.0
2006-08-22 12:30:00,43.55,43.67,43.51,43.66,64600.0,32.9494,33.0402,32.9191,33.0326,64600.0
2006-08-22 13:00:00,43.65,43.65,43.3,43.49,126400.0,33.0251,33.0251,32.7603,32.904,126400.0
2006-08-22 13:30:00,43.48,43.54,43.24,43.36,64200.0,32.8964,32.9418,32.7149,32.8057,64200.0
2006-08-22 14:00:00,43.35,43.42,43.17,43.3,65600.0,32.7981,32.8511,32.6619,32.7603,65600.0
2006-08-22 14:30:00,43.35,43.51,43.35,43.49,102400.0,32.7981,32.9191,32.7981,32.904,102400.0
2006-08-22 15:00:00,43.5,43.53,43.25,43.26,91300.0,32.9116,32.9343,32.7224,32.73,91300.0
2006-08-22 15:30:00,43.24,43.36,43.16,43.27,89800.0,32.7149,32.8057,32.6543,32.7376,89800.0
2006-08-23 09:30:00,43.19,43.19,41.75,42.03,464200.0,32.677,32.677,31.5876,31.7994,464200.0
2006-08-23 10:00:00,42.06,42.09,40.77,41.1,1244700.0,31.8221,31.8448,30.8461,31.0958,1244700.0
2006-08-23 10:30:00,41.1,41.3,40.86,41.0,556600.0,31.0958,31.2471,30.9142,31.0201,556600.0
2006-08-23 11:00:00,41.03,41.09,40.85,41.04,173300.0,31.0428,31.0882,30.9066,31.0504,173300.0
2006-08-23 11:30:00,41.05,41.19,41.01,41.17,176700.0,31.0579,31.1639,31.0277,31.1487,176700.0
2006-08-23 12:00:00,41.15,41.22,41.08,41.14,247200.0,31.1336,31.1866,31.0806,31.126,247200.0
2006-08-23 12:30:00,41.15,41.21,41.06,41.18,121600.0,31.1336,31.179,31.0655,31.1563,121600.0
2006-08-23 13:00:00,41.18,41.19,41.05,41.1,149200.0,31.1563,31.1639,31.0579,31.0958,149200.0
2006-08-23 13:30:00,41.09,41.1,41.0,41.05,259200.0,31.0882,31.0958,31.0201,31.0579,259200.0
2006-08-23 14:00:00,41.06,41.15,41.04,41.09,141700.0,31.0655,31.1336,31.0504,31.0882,141700.0
2006-08-23 14:30:00,41.1,41.19,40.86,41.02,177200.0,31.0958,31.1639,30.9142,31.0352,177200.0
2006-08-23 15:00:00,41.08,41.17,40.9,40.98,228100.0,31.0806,31.1487,30.9445,31.005,228100.0
2006-08-23 15:30:00,41.0,41.1,40.45,40.55,635800.0,31.0201,31.0958,30.604,30.6796,635800.0
2006-08-24 09:30:00,40.53,40.99,39.83,40.63,680700.0,30.6645,31.0125,30.1349,30.7402,680700.0
2006-08-24 10:00:00,40.62,41.31,40.12,40.67,622400.0,30.7326,31.2547,30.3543,30.7704,622400.0
2006-08-24 10:30:00,40.68,40.88,40.35,40.81,230000.0,30.778,30.9293,30.5283,30.8764,230000.0
2006-08-24 11:00:00,40.83,40.9,40.61,40.64,139800.0,30.8915,30.9445,30.725,30.7477,139800.0
2006-08-24 11:30:00,40.65,40.71,40.58,40.6,82300.0,30.7553,30.8007,30.7023,30.7175,82300.0
2006-08-24 12:00:00,40.59,40.63,40.38,40.57,114900.0,30.7099,30.7402,30.551,30.6948,114900.0
2006-08-24 12:30:00,40.6,40.68,40.54,40.67,78800.0,30.7175,30.778,30.6721,30.7704,78800.0
2006-08-24 13:00:00,40.65,40.83,40.56,40.82,161300.0,30.7553,30.8915,30.6872,30.8839,161300.0
2006-08-24 13:30:00,40.8,40.92,40.74,40.92,119800.0,30.8688,30.9596,30.8234,30.9596,119800.0
2006-08-24 14:00:00,40.91,41.09,40.89,40.95,174500.0,30.952,31.0882,30.9369,30.9823,174500.0
2006-08-24 14:30:00,40.95,41.05,40.92,41.05,112800.0,30.9823,31.0579,30.9596,31.0579,112800.0
2006-08-24 15:00:00,41.05,41.21,40.98,41.21,243800.0,31.0579,31.179,31.005,31.179,243800.0
2006-08-24 15:30:00,41.2,41.26,41.11,41.18,322300.0,31.1714,31.2168,31.1033,31.1563,322300.0
2006-08-25 09:30:00,40.55,41.37,40.36,41.33,326900.0,30.6796,31.3,30.5359,31.2698,326900.0
2006-08-25 10:00:00,41.34,41.34,40.63,40.82,320200.0,31.2774,31.2774,30.7402,30.8839,320200.0
2006-08-25 10:30:00,40.81,40.91,40.56,40.7,196000.0,30.8764,30.952,30.6872,30.7931,196000.0
2006-08-25 11:00:00,40.71,40.75,40.54,40.68,124800.0,30.8007,30.831,30.6721,30.778,124800.0
2006-08-25 11:30:00,40.68,40.68,40.46,40.47,127500.0,30.778,30.778,30.6116,30.6191,127500.0
2006-08-25 12:00:00,40.47,40.52,40.43,40.47,82800.0,30.6191,30.6569,30.5889,30.6191,82800.0
2006-08-25 12:30:00,40.46,40.61,40.45,40.6,63600.0,30.6116,30.725,30.604,30.7175,63600.0
2006-08-25 13:00:00,40.62,40.75,40.58,40.74,76200.0,30.7326,30.831,30.7023,30.8234,76200.0
2006-08-25 13:30:00,40.74,40.91,40.71,40.85,78800.0,30.8234,30.952,30.8007,30.9066,78800.0
2006-08-25 14:00:00,40.85,40.92,40.76,40.86,100900.0,30.9066,30.9596,30.8385,30.9142,100900.0
2006-08-25 14:30:00,40.84,41.1,40.83,41.06,124300.0,30.8991,31.0958,30.8915,31.0655,124300.0
2006-08-25 15:00:00,41.1,41.15,41.02,41.04,103400.0,31.0958,31.1336,31.0352,31.0504,103400.0
2006-08-25 15:30:00,41.04,41.11,40.92,40.98,89500.0,31.0504,31.1033,30.9596,31.005,89500.0
2006-08-28 09:30:00,41.3,41.46,40.77,41.3,302100.0,31.2471,31.3681,30.8461,31.2471,302100.0
2006-08-28 10:00:00,41.31,41.58,41.3,41.41,133600.0,31.2547,31.4589,31.2471,31.3303,133600.0
2006-08-28 10:30:00,41.39,41.49,41.34,41.49,150500.0,31.3152,31.3908,31.2774,31.3908,150500.0
2006-08-28 11:00:00,41.48,41.6,41.47,41.58,112100.0,31.3833,31.4741,31.3757,31.4589,112100.0
2006-08-28 11:30:00,41.57,41.77,41.55,41.75,82600.0,31.4514,31.6027,31.4362,31.5876,82600.0
2006-08-28 12:00:00,41.75,41.75,41.65,41.69,80200.0,31.5876,31.5876,31.5119,31.5422,80200.0
2006-08-28 12:30:00,41.69,41.7,41.66,41.7,65600.0,31.5422,31.5497,31.5195,31.5497,65600.0
2006-08-28 13:00:00,41.7,41.71,41.64,41.71,127700.0,31.5497,31.5573,31.5043,31.5573,127700.0
2006-08-28 13:30:00,41.69,41.72,41.65,41.7,84300.0,31.5422,31.5649,31.5119,31.5497,84300.0
2006-08-28 14:00:00,41.69,41.74,41.62,41.74,105600.0,31.5422,31.58,31.4892,31.58,105600.0
2006-08-28 14:30:00,41.72,41.77,41.69,41.75,89800.0,31.5649,31.6027,31.5422,31.5876,89800.0
2006-08-28 15:00:00,41.74,41.78,41.67,41.76,117200.0,31.58,31.6102,31.527,31.5951,117200.0
2006-08-28 15:30:00,41.76,41.77,41.58,41.66,224400.0,31.5951,31.6027,31.4589,31.5195,224400.0
2006-08-29 09:30:00,41.5,41.65,41.15,41.47,275100.0,31.3984,31.5119,31.1336,31.3757,275100.0
2006-08-29 10:00:00,41.47,41.48,41.11,41.14,176200.0,31.3757,31.3833,31.1033,31.126,176200.0
2006-08-29 10:30:00,41.13,41.32,41.07,41.22,123200.0,31.1185,31.2622,31.0731,31.1866,123200.0
2006-08-29 11:00:00,41.22,41.24,41.03,41.11,73000.0,31.1866,31.2017,31.0428,31.1033,73000.0
2006-08-29 11:30:00,41.11,41.15,40.95,41.13,117500.0,31.1033,31.1336,30.9823,31.1185,117500.0
2006-08-29 12:00:00,41.12,41.15,41.05,41.09,59300.0,31.1109,31.1336,31.0579,31.0882,59300.0
2006-08-29 12:30:00,41.09,41.13,41.0,41.0,50500.0,31.0882,31.1185,31.0201,31.0201,50500.0
2006-08-29 13:00:00,41.0,41.42,40.98,41.39,89200.0,31.0201,31.3379,31.005,31.3152,89200.0
2006-08-29 13:30:00,41.39,41.47,41.21,41.42,109200.0,31.3152,31.3757,31.179,31.3379,109200.0
2006-08-29 14:00:00,41.42,41.8,41.28,41.57,209100.0,31.3379,31.6254,31.232,31.4514,209100.0
2006-08-29 14:30:00,41.57,42.05,41.56,41.96,196300.0,31.4514,31.8145,31.4438,31.7464,196300.0
2006-08-29 15:00:00,41.97,42.14,41.83,42.05,138000.0,31.754,31.8826,31.6481,31.8145,138000.0
2006-08-29 15:30:00,42.02,42.11,41.98,42.07,193700.0,31.7918,31.8599,31.7616,31.8297,193700.0
2006-08-30 09:30:00,42.2,42.2,41.38,41.69,246700.0,31.928,31.928,31.3076,31.5422,246700.0
2006-08-30 10:00:00,41.67,41.98,41.6,41.85,157100.0,31.527,31.7616,31.4741,31.6632,157100.0
2006-08-30 10:30:00,41.85,42.31,41.83,42.1,163000.0,31.6632,32.0112,31.6481,31.8524,163000.0
2006-08-30 11:00:00,42.09,42.3,42.09,42.25,91300.0,31.8448,32.0037,31.8448,31.9658,91300.0
2006-08-30 11:30:00,42.25,42.28,42.1,42.18,252800.0,31.9658,31.9885,31.8524,31.9129,252800.0
2006-08-30 12:00:00,42.18,42.19,42.08,42.09,125500.0,31.9129,31.9204,31.8372,31.8448,125500.0
2006-08-30 12:30:00,42.09,42.19,42.08,42.17,60000.0,31.8448,31.9204,31.8372,31.9053,60000.0
2006-08-30 13:00:00,42.18,42.18,42.03,42.07,52700.0,31.9129,31.9129,31.7994,31.8297,52700.0
2006-08-30 13:30:00,42.07,42.23,42.05,42.2,65400.0,31.8297,31.9507,31.8145,31.928,65400.0
2006-08-30 14:00:00,42.19,42.34,42.11,42.34,77400.0,31.9204,32.0339,31.8599,32.0339,77400.0
2006-08-30 14:30:00,42.31,42.45,42.16,42.36,100400.0,32.0112,32.1172,31.8978,32.0491,100400.0
2006-08-30 15:00:00,42.36,42.39,42.22,42.37,58400.0,32.0491,32.0718,31.9431,32.0566,58400.0
2006-08-30 15:30:00,42.35,42.41,42.32,42.39,119100.0,32.0415,32.0869,32.0188,32.0718,119100.0
2006-08-31 09:30:00,42.5,42.5,42.04,42.45,155100.0,32.155,32.155,31.807,32.1172,155100.0
2006-08-31 10:00:00,42.45,42.51,42.31,42.33,111000.0,32.1172,32.1626,32.0112,32.0264,111000.0
2006-08-31 10:30:00,42.33,42.46,42.23,42.44,88700.0,32.0264,32.1247,31.9507,32.1096,88700.0
2006-08-31 11:00:00,42.45,42.47,42.35,42.39,48000.0,32.1172,32.1323,32.0415,32.0718,48000.0
2006-08-31 11:30:00,42.4,42.47,42.31,42.42,46500.0,32.0793,32.1323,32.0112,32.0945,46500.0
2006-08-31 12:00:00,42.42,42.43,42.31,42.37,33100.0,32.0945,32.102,32.0112,32.0566,33100.0
2006-08-31 12:30:00,42.37,42.55,42.32,42.45,131200.0,32.0566,32.1928,32.0188,32.1172,131200.0
2006-08-31 13:00:00,42.46,42.77,42.45,42.77,111300.0,32.1247,32.3593,32.1172,32.3593,111300.0
2006-08-31 13:30:00,42.76,43.02,42.76,42.85,161900.0,32.3517,32.5484,32.3517,32.4198,161900.0
2006-08-31 14:00:00,42.87,43.07,42.8,43.04,158500.0,32.4349,32.5862,32.382,32.5635,158500.0
2006-08-31 14:30:00,43.03,43.15,43.03,43.14,121500.0,32.556,32.6468,32.556,32.6392,121500.0
2006-08-31 15:00:00,43.14,43.16,43.0,43.0,175000.0,32.6392,32.6543,32.5333,32.5333,175000.0
2006-08-31 15:30:00,43.0,43.02,42.74,42.79,273500.0,32.5333,32.5484,32.3366,32.3744,273500.0
2006-09-01 09:30:00,43.0,43.2,42.45,42.8,240000.0,32.5333,32.6846,32.1172,32.382,240000.0
2006-09-01 10:00:00,42.81,42.81,41.9,42.0,325400.0,32.3895,32.3895,31.701,31.7767,325400.0
2006-09-01 10:30:00,42.01,42.28,41.99,42.19,127400.0,31.7843,31.9885,31.7691,31.9204,127400.0
2006-09-01 11:00:00,42.19,42.33,42.18,42.29,66900.0,31.9204,32.0264,31.9129,31.9961,66900.0
2006-09-01 11:30:00,42.28,42.35,42.26,42.35,48700.0,31.9885,32.0415,31.9734,32.0415,48700.0
2006-09-01 12:00:00,42.34,42.39,42.31,42.32,77600.0,32.0339,32.0718,32.0112,32.0188,77600.0
2006-09-01 12:30:00,42.32,42.35,42.3,42.35,91200.0,32.0188,32.0415,32.0037,32.0415,91200.0
2006-09-01 13:00:00,42.34,42.41,42.31,42.35,124200.0,32.0339,32.0869,32.0112,32.0415,124200.0
2006-09-01 13:30:00,42.34,42.49,42.34,42.49,48500.0,32.0339,32.1474,32.0339,32.1474,48500.0
2006-09-01 14:00:00,42.48,42.59,42.45,42.54,85300.0,32.1399,32.2231,32.1172,32.1853,85300.0
2006-09-01 14:30:00,42.55,42.61,42.47,42.59,70300.0,32.1928,32.2382,32.1323,32.2231,70300.0
2006-09-01 15:00:00,42.59,42.62,42.5,42.53,84100.0,32.2231,32.2458,32.155,32.1777,84100.0
2006-09-01 15:30:00,42.53,42.54,42.32,42.43,124900.0,32.1777,32.1853,32.0188,32.102,124900.0
2006-09-05 09:30:00,42.52,42.54,42.07,42.08,191200.0,32.1701,32.1853,31.8297,31.8372,191200.0
2006-09-05 10:00:00,42.09,42.41,42.03,42.15,154600.0,31.8448,32.0869,31.7994,31.8902,154600.0
2006-09-05 10:30:00,42.13,42.13,41.79,41.83,147800.0,31.8751,31.8751,31.6178,31.6481,147800.0
2006-09-05 11:00:00,41.83,41.95,41.71,41.95,79000.0,31.6481,31.7389,31.5573,31.7389,79000.0
2006-09-05 11:30:00,41.95,42.0,41.83,41.86,65600.0,31.7389,31.7767,31.6481,31.6708,65600.0
2006-09-05 12:00:00,41.88,41.9,41.77,41.81,93000.0,31.6859,31.701,31.6027,31.6329,93000.0
2006-09-05 12:30:00,41.8,41.82,41.68,41.7,64000.0,31.6254,31.6405,31.5346,31.5497,64000.0
2006-09-05 13:00:00,41.71,41.75,41.61,41.62,57500.0,31.5573,31.5876,31.4816,31.4892,57500.0
2006-09-05 13:30:00,41.62,41.63,41.5,41.57,62500.0,31.4892,31.4968,31.3984,31.4514,62500.0
2006-09-05 14:00:00,41.55,41.68,41.51,41.65,69600.0,31.4362,31.5346,31.406,31.5119,69600.0
2006-09-05 14:30:00,41.64,41.92,41.63,41.83,68600.0,31.5043,31.7162,31.4968,31.6481,68600.0
2006-09-05 15:00:00,41.83,41.84,41.62,41.81,72500.0,31.6481,31.6556,31.4892,31.6329,72500.0
2006-09-05 15:30:00,41.81,41.91,41.69,41.73,164900.0,31.6329,31.7086,31.5422,31.5724,164900.0
2006-09-06 09:30:00,41.48,41.7,40.79,40.87,418900.0,31.3833,31.5497,30.8612,30.9218,418900.0
2006-09-06 10:00:00,40.87,41.09,40.8,41.06,230300.0,30.9218,31.0882,30.8688,31.0655,230300.0
2006-09-06 10:30:00,41.05,41.2,40.97,41.05,238900.0,31.0579,31.1714,30.9974,31.0579,238900.0
2006-09-06 11:00:00,41.04,41.23,40.88,40.91,173700.0,31.0504,31.1941,30.9293,30.952,173700.0
2006-09-06 11:30:00,40.89,40.9,40.71,40.72,158700.0,30.9369,30.9445,30.8007,30.8083,158700.0
2006-09-06 12:00:00,40.72,40.84,40.7,40.82,119800.0,30.8083,30.8991,30.7931,30.8839,119800.0
2006-09-06 12:30:00,40.83,41.0,40.81,40.97,66600.0,30.8915,31.0201,30.8764,30.9974,66600.0
2006-09-06 13:00:00,40.97,40.98,40.84,40.85,93700.0,30.9974,31.005,30.8991,30.9066,93700.0
2006-09-06 13:30:00,40.84,40.88,40.75,40.78,102500.0,30.8991,30.9293,30.831,30.8537,102500.0
2006-09-06 14:00:00,40.76,40.8,40.47,40.53,208200.0,30.8385,30.8688,30.6191,30.6645,208200.0
2006-09-06 14:30:00,40.54,40.67,40.49,40.57,150200.0,30.6721,30.7704,30.6343,30.6948,150200.0
2006-09-06 15:00:00,40.57,40.58,40.29,40.33,183000.0,30.6948,30.7023,30.4829,30.5132,183000.0
2006-09-06 15:30:00,40.32,40.48,40.31,40.44,248000.0,30.5056,30.6267,30.4981,30.5964,248000.0
2006-09-07 09:30:00,38.66,39.67,38.66,39.3,1023100.0,29.2497,30.0138,29.2497,29.7339,1023100.0
2006-09-07 10:00:00,39.28,39.35,38.93,39.06,597200.0,29.7188,29.7717,29.454,29.5523,597200.0
2006-09-07 10:30:00,39.05,39.34,39.04,39.27,297100.0,29.5448,29.7642,29.5372,29.7112,297100.0
2006-09-07 11:00:00,39.27,40.18,39.25,39.77,576800.0,29.7112,30.3997,29.6961,30.0895,576800.0
2006-09-07 11:30:00,39.75,40.36,39.75,40.34,380800.0,30.0744,30.5359,30.0744,30.5208,380800.0
2006-09-07 12:00:00,40.32,40.83,40.25,40.48,458600.0,30.5056,30.8915,30.4527,30.6267,458600.0
2006-09-07 12:30:00,40.48,40.72,40.47,40.68,211300.0,30.6267,30.8083,30.6191,30.778,211300.0
2006-09-07 13:00:00,40.7,41.29,40.66,41.13,360400.0,30.7931,31.2395,30.7629,31.1185,360400.0
2006-09-07 13:30:00,41.12,41.48,40.75,40.81,302800.0,31.1109,31.3833,30.831,30.8764,302800.0
2006-09-07 14:00:00,40.83,41.19,40.49,40.82,583600.0,30.8915,31.1639,30.6343,30.8839,583600.0
2006-09-07 14:30:00,40.82,40.93,40.68,40.77,271500.0,30.8839,30.9671,30.778,30.8461,271500.0
2006-09-07 15:00:00,40.77,40.79,40.21,40.43,359200.0,30.8461,30.8612,30.4224,30.5889,359200.0
2006-09-07 15:30:00,40.46,40.6,40.09,40.43,385500.0,30.6116,30.7175,30.3316,30.5889,385500.0
2006-09-08 09:30:00,39.9,40.9,39.86,40.5,567300.0,30.1879,30.9445,30.1576,30.6418,567300.0
2006-09-08 10:00:00,40.49,40.72,40.25,40.4,389600.0,30.6343,30.8083,30.4527,30.5662,389600.0
2006-09-08 10:30:00,40.4,40.56,40.02,40.51,220300.0,30.5662,30.6872,30.2787,30.6494,220300.0
2006-09-08 11:00:00,40.51,40.53,40.0,40.3,165000.0,30.6494,30.6645,30.2635,30.4905,165000.0
2006-09-08 11:30:00,40.3,40.4,40.13,40.37,120800.0,30.4905,30.5662,30.3619,30.5435,120800.0
2006-09-08 12:00:00,40.35,40.49,40.33,40.37,69600.0,30.5283,30.6343,30.5132,30.5435,69600.0
2006-09-08 12:30:00,40.37,40.57,40.33,40.44,121100.0,30.5435,30.6948,30.5132,30.5964,121100.0
2006-09-08 13:00:00,40.45,40.59,40.37,40.38,69800.0,30.604,30.7099,30.5435,30.551,69800.0
2006-09-08 13:30:00,40.39,40.5,40.29,40.48,92800.0,30.5586,30.6418,30.4829,30.6267,92800.0
2006-09-08 14:00:00,40.48,40.48,40.29,40.36,102400.0,30.6267,30.6267,30.4829,30.5359,102400.0
2006-09-08 14:30:00,40.36,40.41,40.2,40.36,100400.0,30.5359,30.5737,30.4148,30.5359,100400.0
2006-09-08 15:00:00,40.36,40.36,40.14,40.26,123800.0,30.5359,30.5359,30.3694,30.4602,123800.0
2006-09-08 15:30:00,40.27,40.34,40.2,40.3,223400.0,30.4678,30.5208,30.4148,30.4905,223400.0
2006-09-11 09:30:00,40.11,40.11,39.62,39.73,241500.0,30.3467,30.3467,29.976,30.0592,241500.0
2006-09-11 10:00:00,39.73,39.75,39.44,39.63,205800.0,30.0592,30.0744,29.8398,29.9836,205800.0
2006-09-11 10:30:00,39.63,40.38,39.62,40.2,199100.0,29.9836,30.551,29.976,30.4148,199100.0
2006-09-11 11:00:00,40.2,40.9,40.17,40.85,274000.0,30.4148,30.9445,30.3921,30.9066,274000.0
2006-09-11 11:30:00,40.85,40.87,40.57,40.74,126200.0,30.9066,30.9218,30.6948,30.8234,126200.0
2006-09-11 12:00:00,40.74,41.48,40.74,41.31,245100.0,30.8234,31.3833,30.8234,31.2547,245100.0
2006-09-11 12:30:00,41.34,41.37,41.09,41.32,93600.0,31.2774,31.3,31.0882,31.2622,93600.0
2006-09-11 13:00:00,41.33,41.8,41.33,41.67,176500.0,31.2698,31.6254,31.2698,31.527,176500.0
2006-09-11 13:30:00,41.66,41.66,41.0,41.16,134900.0,31.5195,31.5195,31.0201,31.1412,134900.0
2006-09-11 14:00:00,41.17,41.48,41.12,41.13,90300.0,31.1487,31.3833,31.1109,31.1185,90300.0
2006-09-11 14:30:00,41.12,41.2,40.92,41.04,135700.0,31.1109,31.1714,30.9596,31.0504,135700.0
2006-09-11 15:00:00,41.06,41.08,40.7,40.9,159400.0,31.0655,31.0806,30.7931,30.9445,159400.0
2006-09-11 15:30:00,40.9,41.2,40.83,41.06,224400.0,30.9445,31.1714,30.8915,31.0655,224400.0
2006-09-12 09:30:00,41.49,42.16,41.13,41.92,432300.0,31.3908,31.8978,31.1185,31.7162,432300.0
2006-09-12 10:00:00,41.95,42.53,41.95,42.47,392400.0,31.7389,32.1777,31.7389,32.1323,392400.0
2006-09-12 10:30:00,42.47,42.87,42.14,42.78,543600.0,32.1323,32.4349,31.8826,32.3668,543600.0
2006-09-12 11:00:00,42.79,43.09,42.71,42.9,385300.0,32.3744,32.6014,32.3139,32.4576,385300.0
2006-09-12 11:30:00,42.9,42.9,42.45,42.69,348000.0,32.4576,32.4576,32.1172,32.2987,348000.0
2006-09-12 12:00:00,42.69,43.23,42.67,43.16,227900.0,32.2987,32.7073,32.2836,32.6543,227900.0
2006-09-12 12:30:00,43.15,43.38,43.02,43.34,204200.0,32.6468,32.8208,32.5484,32.7905,204200.0
2006-09-12 13:00:00,43.37,43.55,43.28,43.51,211200.0,32.8132,32.9494,32.7451,32.9191,211200.0
2006-09-12 13:30:00,43.52,43.75,43.38,43.74,245700.0,32.9267,33.1007,32.8208,33.0932,245700.0
2006-09-12 14:00:00,43.74,43.77,43.59,43.72,230000.0,33.0932,33.1159,32.9797,33.078,230000.0
2006-09-12 14:30:00,43.7,43.96,43.61,43.92,208900.0,33.0629,33.2596,32.9948,33.2293,208900.0
2006-09-12 15:00:00,43.91,43.95,43.66,43.76,261000.0,33.2218,33.252,33.0326,33.1083,261000.0
2006-09-12 15:30:00,43.76,43.9,43.76,43.9,358400.0,33.1083,33.2142,33.1083,33.2142,358400.0
2006-09-13 09:30:00,43.95,44.69,43.58,43.71,447900.0,33.252,33.8119,32.9721,33.0705,447900.0
2006-09-13 10:00:00,43.75,44.29,43.67,44.0,399800.0,33.1007,33.5093,33.0402,33.2899,399800.0
2006-09-13 10:30:00,44.0,44.07,43.34,43.85,373300.0,33.2899,33.3428,32.7905,33.1764,373300.0
2006-09-13 11:00:00,43.87,44.23,43.85,44.09,239400.0,33.1915,33.4639,33.1764,33.358,239400.0
2006-09-13 11:30:00,44.1,44.23,43.8,43.93,105800.0,33.3655,33.4639,33.1386,33.2369,105800.0
2006-09-13 12:00:00,43.92,44.08,43.82,43.98,58200.0,33.2293,33.3504,33.1537,33.2747,58200.0
2006-09-13 12:30:00,43.99,44.08,43.81,43.83,76800.0,33.2823,33.3504,33.1461,33.1613,76800.0
2006-09-13 13:00:00,43.83,43.9,43.63,43.76,82900.0,33.1613,33.2142,33.0099,33.1083,82900.0
2006-09-13 13:30:00,43.76,43.81,43.47,43.67,95700.0,33.1083,33.1461,32.8889,33.0402,95700.0
2006-09-13 14:00:00,43.67,43.79,43.53,43.56,128400.0,33.0402,33.131,32.9343,32.957,128400.0
2006-09-13 14:30:00,43.55,43.84,43.54,43.8,89100.0,32.9494,33.1688,32.9418,33.1386,89100.0
2006-09-13 15:00:00,43.81,43.82,43.63,43.7,110500.0,33.1461,33.1537,33.0099,33.0629,110500.0
2006-09-13 15:30:00,43.69,43.74,43.49,43.59,240100.0,33.0553,33.0932,32.904,32.9797,240100.0
2006-09-14 09:30:00,43.4,43.58,43.12,43.16,338500.0,32.8359,32.9721,32.6241,32.6543,338500.0
2006-09-14 10:00:00,43.19,43.34,42.99,43.04,165200.0,32.677,32.7905,32.5257,32.5635,165200.0
2006-09-14 10:30:00,43.04,43.3,43.0,43.17,159900.0,32.5635,32.7603,32.5333,32.6619,159900.0
2006-09-14 11:00:00,43.15,43.44,43.05,43.38,127500.0,32.6468,32.8662,32.5711,32.8208,127500.0
2006-09-14 11:30:00,43.38,43.39,43.05,43.38,86200.0,32.8208,32.8284,32.5711,32.8208,86200.0
2006-09-14 12:00:00,43.37,43.4,43.11,43.35,81800.0,32.8132,32.8359,32.6165,32.7981,81800.0
2006-09-14 12:30:00,43.35,43.74,43.3,43.62,126300.0,32.7981,33.0932,32.7603,33.0024,126300.0
2006-09-14 13:00:00,43.61,43.73,43.39,43.71,124800.0,32.9948,33.0856,32.8284,33.0705,124800.0
2006-09-14 13:30:00,43.72,44.4,43.7,44.29,281300.0,33.078,33.5925,33.0629,33.5093,281300.0
2006-09-14 14:00:00,44.29,44.47,43.97,44.3,208100.0,33.5093,33.6455,33.2672,33.5169,208100.0
2006-09-14 14:30:00,44.3,44.45,44.2,44.39,227400.0,33.5169,33.6303,33.4412,33.5849,227400.0
2006-09-14 15:00:00,44.38,44.43,44.25,44.28,177600.0,33.5774,33.6152,33.479,33.5017,177600.0
2006-09-14 15:30:00,44.27,44.39,44.2,44.2,289000.0,33.4942,33.5849,33.4412,33.4412,289000.0
2006-09-15 09:30:00,44.9,45.99,44.4,45.83,722300.0,33.9708,34.7955,33.5925,34.6744,722300.0
2006-09-15 10:00:00,45.8,47.15,45.6,47.01,706200.0,34.6517,35.6731,34.5004,35.5672,706200.0
2006-09-15 10:30:00,47.0,47.4,46.34,46.34,665400.0,35.5596,35.8623,35.0603,35.0603,665400.0
2006-09-15 11:00:00,46.36,46.54,45.77,45.79,382300.0,35.0754,35.2116,34.629,34.6442,382300.0
2006-09-15 11:30:00,45.7,45.74,45.25,45.53,368700.0,34.5761,34.6063,34.2356,34.4475,368700.0
2006-09-15 12:00:00,45.52,45.56,45.21,45.34,228300.0,34.4399,34.4702,34.2053,34.3037,228300.0
2006-09-15 12:30:00,45.35,45.49,45.05,45.16,169600.0,34.3113,34.4172,34.0843,34.1675,169600.0
2006-09-15 13:00:00,45.15,45.47,45.14,45.18,173000.0,34.16,34.4021,34.1524,34.1826,173000.0
2006-09-15 13:30:00,45.18,45.57,45.18,45.3,206500.0,34.1826,34.4777,34.1826,34.2734,206500.0
2006-09-15 14:00:00,45.29,45.46,45.21,45.35,152500.0,34.2659,34.3945,34.2053,34.3113,152500.0
2006-09-15 14:30:00,45.36,45.7,45.33,45.63,283200.0,34.3188,34.5761,34.2961,34.5231,283200.0
2006-09-15 15:00:00,45.62,45.69,45.5,45.6,213500.0,34.5155,34.5685,34.4248,34.5004,213500.0
2006-09-15 15:30:00,45.59,45.75,45.51,45.67,317700.0,34.4928,34.6139,34.4323,34.5534,317700.0
2006-09-18 09:30:00,46.0,46.77,45.7,46.75,608900.0,34.8031,35.3856,34.5761,35.3705,608900.0
2006-09-18 10:00:00,46.7,47.61,46.43,47.14,601100.0,35.3327,36.0212,35.1284,35.6656,601100.0
2006-09-18 10:30:00,47.16,47.16,46.65,46.65,296500.0,35.6807,35.6807,35.2948,35.2948,296500.0
2006-09-18 11:00:00,46.65,46.71,46.22,46.42,306200.0,35.2948,35.3402,34.9695,35.1208,306200.0
2006-09-18 11:30:00,46.42,46.58,46.08,46.33,211800.0,35.1208,35.2419,34.8636,35.0527,211800.0
2006-09-18 12:00:00,46.33,46.42,46.22,46.26,127400.0,35.0527,35.1208,34.9695,34.9998,127400.0
2006-09-18 12:30:00,46.26,46.39,46.25,46.36,105700.0,34.9998,35.0981,34.9922,35.0754,105700.0
2006-09-18 13:00:00,46.35,46.37,46.03,46.07,155300.0,35.0679,35.083,34.8257,34.856,155300.0
2006-09-18 13:30:00,46.08,46.1,45.45,45.6,249000.0,34.8636,34.8787,34.3869,34.5004,249000.0
2006-09-18 14:00:00,45.58,46.08,45.5,45.77,229800.0,34.4853,34.8636,34.4248,34.629,229800.0
2006-09-18 14:30:00,45.76,45.96,45.61,45.8,156200.0,34.6215,34.7728,34.508,34.6517,156200.0
2006-09-18 15:00:00,45.78,46.18,45.75,46.1,172200.0,34.6366,34.9392,34.6139,34.8787,172200.0
2006-09-18 15:30:00,46.1,46.26,45.95,46.16,284800.0,34.8787,34.9998,34.7652,34.9241,284800.0
2006-09-19 09:30:00,46.0,46.7,45.05,45.05,549300.0,34.8031,35.3327,34.0843,34.0843,549300.0
2006-09-19 10:00:00,45.07,45.29,44.61,44.91,417100.0,34.0994,34.2659,33.7514,33.9784,417100.0
2006-09-19 10:30:00,44.92,45.49,44.75,45.2,317400.0,33.9859,34.4172,33.8573,34.1978,317400.0
2006-09-19 11:00:00,45.2,45.48,44.97,45.06,239300.0,34.1978,34.4096,34.0238,34.0919,239300.0
2006-09-19 11:30:00,45.02,45.21,44.73,44.78,191300.0,34.0616,34.2053,33.8422,33.88,191300.0
2006-09-19 12:00:00,44.78,44.93,44.53,44.59,177600.0,33.88,33.9935,33.6909,33.7363,177600.0
2006-09-19 12:30:00,44.59,45.08,44.55,45.01,151400.0,33.7363,34.107,33.706,34.054,151400.0
2006-09-19 13:00:00,45.01,45.25,44.93,45.16,154200.0,34.054,34.2356,33.9935,34.1675,154200.0
2006-09-19 13:30:00,45.16,45.23,44.94,45.05,117200.0,34.1675,34.2205,34.0011,34.0843,117200.0
2006-09-19 14:00:00,45.04,45.1,44.83,45.02,138600.0,34.0767,34.1221,33.9178,34.0616,138600.0
2006-09-19 14:30:00,45.01,45.16,44.92,45.03,104900.0,34.054,34.1675,33.9859,34.0692,104900.0
2006-09-19 15:00:00,45.01,45.31,44.93,45.29,134500.0,34.054,34.281,33.9935,34.2659,134500.0
2006-09-19 15:30:00,45.29,45.39,45.2,45.27,275000.0,34.2659,34.3415,34.1978,34.2507,275000.0
2006-09-20 09:30:00,45.52,46.01,44.79,45.02,344900.0,34.4399,34.8106,33.8876,34.0616,344900.0
2006-09-20 10:00:00,45.04,45.57,44.92,45.37,190300.0,34.0767,34.4777,33.9859,34.3264,190300.0
2006-09-20 10:30:00,45.33,45.43,44.89,44.9,162400.0,34.2961,34.3718,33.9632,33.9708,162400.0
2006-09-20 11:00:00,44.9,45.01,44.79,44.91,144700.0,33.9708,34.054,33.8876,33.9784,144700.0
2006-09-20 11:30:00,44.92,45.0,44.7,44.84,89900.0,33.9859,34.0465,33.8195,33.9254,89900.0
2006-09-20 12:00:00,44.82,45.04,44.82,44.97,67800.0,33.9103,34.0767,33.9103,34.0238,67800.0
2006-09-20 12:30:00,44.97,45.0,44.91,44.94,58100.0,34.0238,34.0465,33.9784,34.0011,58100.0
2006-09-20 13:00:00,44.93,45.0,44.76,44.8,118700.0,33.9935,34.0465,33.8649,33.8951,118700.0
2006-09-20 13:30:00,44.81,44.96,44.78,44.93,50800.0,33.9027,34.0162,33.88,33.9935,50800.0
2006-09-20 14:00:00,44.94,45.15,44.71,44.73,312300.0,34.0011,34.16,33.8271,33.8422,312300.0
2006-09-20 14:30:00,44.75,44.76,44.4,44.56,194600.0,33.8573,33.8649,33.5925,33.7136,194600.0
2006-09-20 15:00:00,44.56,44.7,44.38,44.46,228600.0,33.7136,33.8195,33.5774,33.6379,228600.0
2006-09-20 15:30:00,44.47,44.51,44.25,44.42,264200.0,33.6455,33.6757,33.479,33.6076,264200.0
2006-09-21 09:30:00,44.25,44.45,43.75,44.02,580200.0,33.479,33.6303,33.1007,33.305,580200.0
2006-09-21 10:00:00,44.05,44.2,43.65,44.2,302000.0,33.3277,33.4412,33.0251,33.4412,302000.0
2006-09-21 10:30:00,44.16,44.52,44.01,44.39,155000.0,33.4109,33.6833,33.2974,33.5849,155000.0
2006-09-21 11:00:00,44.4,44.8,44.35,44.48,246800.0,33.5925,33.8951,33.5547,33.653,246800.0
2006-09-21 11:30:00,44.48,44.69,44.43,44.43,133100.0,33.653,33.8119,33.6152,33.6152,133100.0
2006-09-21 12:00:00,44.43,44.43,44.0,44.22,213900.0,33.6152,33.6152,33.2899,33.4563,213900.0
2006-09-21 12:30:00,44.21,44.42,43.87,43.93,134400.0,33.4488,33.6076,33.1915,33.2369,134400.0
2006-09-21 13:00:00,43.95,44.01,43.6,43.61,137400.0,33.252,33.2974,32.9872,32.9948,137400.0
2006-09-21 13:30:00,43.62,43.86,43.55,43.72,146900.0,33.0024,33.184,32.9494,33.078,146900.0
2006-09-21 14:00:00,43.72,43.99,43.52,43.58,164200.0,33.078,33.2823,32.9267,32.9721,164200.0
2006-09-21 14:30:00,43.6,43.68,43.09,43.12,256600.0,32.9872,33.0478,32.6014,32.6241,256600.0
2006-09-21 15:00:00,43.11,43.2,42.66,42.87,461900.0,32.6165,32.6846,32.276,32.4349,461900.0
2006-09-21 15:30:00,42.87,43.25,42.8,43.11,440400.0,32.4349,32.7224,32.382,32.6165,440400.0
2006-09-22 09:30:00,42.59,43.38,42.44,42.94,466000.0,32.2231,32.8208,32.1096,32.4879,466000.0
2006-09-22 10:00:00,42.94,43.7,42.69,43.56,358900.0,32.4879,33.0629,32.2987,32.957,358900.0
2006-09-22 10:30:00,43.61,43.61,43.09,43.1,252800.0,32.9948,32.9948,32.6014,32.6089,252800.0
2006-09-22 11:00:00,43.06,43.85,43.05,43.85,169300.0,32.5787,33.1764,32.5711,33.1764,169300.0
2006-09-22 11:30:00,43.85,44.7,43.85,44.44,441700.0,33.1764,33.8195,33.1764,33.6228,441700.0
2006-09-22 12:00:00,44.44,44.51,44.27,44.29,277700.0,33.6228,33.6757,33.4942,33.5093,277700.0
2006-09-22 12:30:00,44.27,44.4,44.12,44.29,165700.0,33.4942,33.5925,33.3807,33.5093,165700.0
2006-09-22 13:00:00,44.29,44.79,44.26,44.7,183000.0,33.5093,33.8876,33.4866,33.8195,183000.0
2006-09-22 13:30:00,44.73,44.79,44.44,44.56,139400.0,33.8422,33.8876,33.6228,33.7136,139400.0
2006-09-22 14:00:00,44.54,44.58,44.1,44.22,147100.0,33.6984,33.7287,33.3655,33.4563,147100.0
2006-09-22 14:30:00,44.26,44.32,44.0,44.1,91200.0,33.4866,33.532,33.2899,33.3655,91200.0
2006-09-22 15:00:00,44.11,44.35,44.02,44.28,185400.0,33.3731,33.5547,33.305,33.5017,185400.0
2006-09-22 15:30:00,44.27,44.28,44.11,44.24,321000.0,33.4942,33.5017,33.3731,33.4715,321000.0
2006-09-25 09:30:00,44.8,44.85,43.99,44.35,337100.0,33.8951,33.933,33.2823,33.5547,337100.0
2006-09-25 10:00:00,44.36,45.68,44.36,44.56,738200.0,33.5622,34.5609,33.5622,33.7136,738200.0
2006-09-25 10:30:00,44.5,44.54,43.63,44.27,406100.0,33.6682,33.6984,33.0099,33.4942,406100.0
2006-09-25 11:00:00,44.25,44.61,44.16,44.56,170800.0,33.479,33.7514,33.4109,33.7136,170800.0
2006-09-25 11:30:00,44.59,44.72,44.23,44.33,141300.0,33.7363,33.8346,33.4639,33.5395,141300.0
2006-09-25 12:00:00,44.32,44.65,44.29,44.57,73400.0,33.532,33.7817,33.5093,33.7211,73400.0
2006-09-25 12:30:00,44.57,45.11,44.55,45.05,160200.0,33.7211,34.1297,33.706,34.0843,160200.0
2006-09-25 13:00:00,45.1,45.17,44.65,44.73,137600.0,34.1221,34.1751,33.7817,33.8422,137600.0
2006-09-25 13:30:00,44.73,45.04,44.72,44.86,98700.0,33.8422,34.0767,33.8346,33.9405,98700.0
2006-09-25 14:00:00,44.91,45.22,44.88,45.13,134400.0,33.9784,34.2129,33.9557,34.1448,134400.0
2006-09-25 14:30:00,45.13,45.59,45.09,45.48,186900.0,34.1448,34.4928,34.1146,34.4096,186900.0
2006-09-25 15:00:00,45.48,45.79,45.45,45.55,198600.0,34.4096,34.6442,34.3869,34.4626,198600.0
2006-09-25 15:30:00,45.55,45.65,45.4,45.56,265300.0,34.4626,34.5382,34.3491,34.4702,265300.0
2006-09-26 09:30:00,44.93,46.25,44.73,45.92,461900.0,33.9935,34.9922,33.8422,34.7425,461900.0
2006-09-26 10:00:00,45.86,46.9,45.86,46.84,434400.0,34.6971,35.484,34.6971,35.4386,434400.0
2006-09-26 10:30:00,46.86,46.99,46.35,46.66,386900.0,35.4537,35.5521,35.0679,35.3024,386900.0
2006-09-26 11:00:00,46.66,46.81,46.2,46.3,232100.0,35.3024,35.4159,34.9544,35.03,232100.0
2006-09-26 11:30:00,46.34,46.46,45.73,45.76,295500.0,35.0603,35.1511,34.5988,34.6215,295500.0
2006-09-26 12:00:00,45.74,46.07,45.7,45.98,253200.0,34.6063,34.856,34.5761,34.7879,253200.0
2006-09-26 12:30:00,45.98,46.09,45.8,46.04,122700.0,34.7879,34.8711,34.6517,34.8333,122700.0
2006-09-26 13:00:00,46.07,46.43,45.85,46.29,132900.0,34.856,35.1284,34.6896,35.0225,132900.0
2006-09-26 13:30:00,46.3,46.49,46.15,46.39,165600.0,35.03,35.1738,34.9165,35.0981,165600.0
2006-09-26 14:00:00,46.39,46.43,46.01,46.16,207300.0,35.0981,35.1284,34.8106,34.9241,207300.0
2006-09-26 14:30:00,46.16,46.33,46.03,46.21,190500.0,34.9241,35.0527,34.8257,34.9619,190500.0
2006-09-26 15:00:00,46.23,46.46,46.15,46.39,200900.0,34.9771,35.1511,34.9165,35.0981,200900.0
2006-09-26 15:30:00,46.39,46.44,46.05,46.2,319400.0,35.0981,35.1359,34.8409,34.9544,319400.0
2006-09-27 09:30:00,46.34,46.39,45.76,45.87,425400.0,35.0603,35.0981,34.6215,34.7047,425400.0
2006-09-27 10:00:00,45.85,47.45,45.85,46.58,828400.0,34.6896,35.9001,34.6896,35.2419,828400.0
2006-09-27 10:30:00,46.58,47.07,46.32,46.65,257100.0,35.2419,35.6126,35.0452,35.2948,257100.0
2006-09-27 11:00:00,46.66,46.69,46.44,46.58,236000.0,35.3024,35.3251,35.1359,35.2419,236000.0
2006-09-27 11:30:00,46.55,46.67,45.93,45.95,256400.0,35.2192,35.31,34.7501,34.7652,256400.0
2006-09-27 12:00:00,45.95,46.0,45.53,45.54,219100.0,34.7652,34.8031,34.4475,34.455,219100.0
2006-09-27 12:30:00,45.55,45.67,45.36,45.44,182200.0,34.4626,34.5534,34.3188,34.3794,182200.0
2006-09-27 13:00:00,45.44,45.54,45.12,45.12,130700.0,34.3794,34.455,34.1373,34.1373,130700.0
2006-09-27 13:30:00,45.11,45.27,44.91,44.99,230900.0,34.1297,34.2507,33.9784,34.0389,230900.0
2006-09-27 14:00:00,44.99,45.01,44.78,44.84,168700.0,34.0389,34.054,33.88,33.9254,168700.0
2006-09-27 14:30:00,44.85,45.25,44.79,45.15,224100.0,33.933,34.2356,33.8876,34.16,224100.0
2006-09-27 15:00:00,45.15,45.22,45.0,45.05,207200.0,34.16,34.2129,34.0465,34.0843,207200.0
2006-09-27 15:30:00,45.05,45.55,45.0,45.39,296800.0,34.0843,34.4626,34.0465,34.3415,296800.0
2006-09-28 09:30:00,45.22,46.0,44.94,45.12,308600.0,34.2129,34.8031,34.0011,34.1373,308600.0
2006-09-28 10:00:00,45.13,45.68,45.1,45.5,177500.0,34.1448,34.5609,34.1221,34.4248,177500.0
2006-09-28 10:30:00,45.5,45.58,44.76,44.85,172900.0,34.4248,34.4853,33.8649,33.933,172900.0
2006-09-28 11:00:00,44.82,44.86,44.6,44.64,142300.0,33.9103,33.9405,33.7438,33.7741,142300.0
2006-09-28 11:30:00,44.6,44.8,44.55,44.66,92500.0,33.7438,33.8951,33.706,33.7892,92500.0
2006-09-28 12:00:00,44.66,44.69,44.44,44.49,75700.0,33.7892,33.8119,33.6228,33.6606,75700.0
2006-09-28 12:30:00,44.47,45.01,44.46,44.76,57800.0,33.6455,34.054,33.6379,33.8649,57800.0
2006-09-28 13:00:00,44.74,45.0,44.66,45.0,75600.0,33.8497,34.0465,33.7892,34.0465,75600.0
2006-09-28 13:30:00,44.96,45.37,44.92,45.21,134400.0,34.0162,34.3264,33.9859,34.2053,134400.0
2006-09-28 14:00:00,45.19,45.52,45.19,45.27,110600.0,34.1902,34.4399,34.1902,34.2507,110600.0
2006-09-28 14:30:00,45.27,45.55,45.22,45.29,99900.0,34.2507,34.4626,34.2129,34.2659,99900.0
2006-09-28 15:00:00,45.26,45.27,45.09,45.2,100500.0,34.2432,34.2507,34.1146,34.1978,100500.0
2006-09-28 15:30:00,45.2,45.26,45.12,45.19,110600.0,34.1978,34.2432,34.1373,34.1902,110600.0
2006-09-29 09:30:00,45.14,45.85,44.96,44.97,240000.0,34.1524,34.6896,34.0162,34.0238,240000.0
2006-09-29 10:00:00,44.98,45.5,44.67,44.81,247600.0,34.0313,34.4248,33.7968,33.9027,247600.0
2006-09-29 10:30:00,44.77,44.86,44.65,44.75,76400.0,33.8724,33.9405,33.7817,33.8573,76400.0
2006-09-29 11:00:00,44.77,44.84,44.66,44.67,83300.0,33.8724,33.9254,33.7892,33.7968,83300.0
2006-09-29 11:30:00,44.7,44.85,44.7,44.82,58200.0,33.8195,33.933,33.8195,33.9103,58200.0
2006-09-29 12:00:00,44.84,44.99,44.83,44.94,67700.0,33.9254,34.0389,33.9178,34.0011,67700.0
2006-09-29 12:30:00,44.95,45.04,44.76,44.8,108200.0,34.0086,34.0767,33.8649,33.8951,108200.0
2006-09-29 13:00:00,44.79,44.81,44.45,44.47,76500.0,33.8876,33.9027,33.6303,33.6455,76500.0
2006-09-29 13:30:00,44.47,44.52,44.34,44.36,110000.0,33.6455,33.6833,33.5471,33.5622,110000.0
2006-09-29 14:00:00,44.36,44.41,44.24,44.34,184900.0,33.5622,33.6001,33.4715,33.5471,184900.0
2006-09-29 14:30:00,44.34,44.36,43.95,44.01,206000.0,33.5471,33.5622,33.252,33.2974,206000.0
2006-09-29 15:00:00,43.99,44.39,43.82,44.11,355500.0,33.2823,33.5849,33.1537,33.3731,355500.0
2006-09-29 15:30:00,44.1,44.1,43.79,43.84,455000.0,33.3655,33.3655,33.131,33.1688,455000.0
2006-10-02 09:30:00,44.49,44.49,43.14,43.37,212700.0,33.6606,33.6606,32.6392,32.8132,212700.0
2006-10-02 10:00:00,43.37,44.15,43.25,43.44,374700.0,32.8132,33.4034,32.7224,32.8662,374700.0
2006-10-02 10:30:00,43.5,43.78,43.4,43.77,153900.0,32.9116,33.1234,32.8359,33.1159,153900.0
2006-10-02 11:00:00,43.78,44.26,43.69,44.2,159100.0,33.1234,33.4866,33.0553,33.4412,159100.0
2006-10-02 11:30:00,44.24,44.93,44.23,44.62,239900.0,33.4715,33.9935,33.4639,33.759,239900.0
2006-10-02 12:00:00,44.62,44.87,44.25,44.26,180100.0,33.759,33.9481,33.479,33.4866,180100.0
2006-10-02 12:30:00,44.25,44.68,44.22,44.43,171600.0,33.479,33.8044,33.4563,33.6152,171600.0
2006-10-02 13:00:00,44.43,44.6,44.43,44.51,134400.0,33.6152,33.7438,33.6152,33.6757,134400.0
2006-10-02 13:30:00,44.51,44.55,44.03,44.16,159700.0,33.6757,33.706,33.3126,33.4109,159700.0
2006-10-02 14:00:00,44.16,44.36,44.01,44.26,158700.0,33.4109,33.5622,33.2974,33.4866,158700.0
2006-10-02 14:30:00,44.25,44.29,43.9,43.93,110200.0,33.479,33.5093,33.2142,33.2369,110200.0
2006-10-02 15:00:00,43.93,44.19,43.86,44.18,109600.0,33.2369,33.4336,33.184,33.4261,109600.0
2006-10-02 15:30:00,44.19,44.26,44.03,44.08,127300.0,33.4336,33.4866,33.3126,33.3504,127300.0
2006-10-03 09:30:00,43.87,44.0,43.51,43.56,230000.0,33.1915,33.2899,32.9191,32.957,230000.0
2006-10-03 10:00:00,43.56,43.76,43.15,43.25,349100.0,32.957,33.1083,32.6468,32.7224,349100.0
2006-10-03 10:30:00,43.27,43.83,43.22,43.64,144400.0,32.7376,33.1613,32.6997,33.0175,144400.0
2006-10-03 11:00:00,43.63,44.04,43.52,43.97,152800.0,33.0099,33.3201,32.9267,33.2672,152800.0
2006-10-03 11:30:00,43.97,44.03,43.61,43.64,160100.0,33.2672,33.3126,32.9948,33.0175,160100.0
2006-10-03 12:00:00,43.64,44.19,43.63,44.04,122000.0,33.0175,33.4336,33.0099,33.3201,122000.0
2006-10-03 12:30:00,44.02,44.17,43.94,44.02,80900.0,33.305,33.4185,33.2445,33.305,80900.0
2006-10-03 13:00:00,44.02,44.06,43.78,43.82,66800.0,33.305,33.3353,33.1234,33.1537,66800.0
2006-10-03 13:30:00,43.84,43.9,43.71,43.74,52800.0,33.1688,33.2142,33.0705,33.0932,52800.0
2006-10-03 14:00:00,43.75,43.83,43.49,43.53,111500.0,33.1007,33.1613,32.904,32.9343,111500.0
2006-10-03 14:30:00,43.52,43.7,43.47,43.57,112900.0,32.9267,33.0629,32.8889,32.9645,112900.0
2006-10-03 15:00:00,43.58,43.67,43.35,43.47,163000.0,32.9721,33.0402,32.7981,32.8889,163000.0
2006-10-03 15:30:00,43.45,43.45,43.25,43.42,261900.0,32.8738,32.8738,32.7224,32.8511,261900.0
2006-10-04 09:30:00,43.04,43.4,42.75,43.36,476200.0,32.5635,32.8359,32.3441,32.8057,476200.0
2006-10-04 10:00:00,43.36,43.45,42.87,43.08,337500.0,32.8057,32.8738,32.4349,32.5938,337500.0
2006-10-04 10:30:00,43.09,43.47,43.09,43.22,172600.0,32.6014,32.8889,32.6014,32.6997,172600.0
2006-10-04 11:00:00,43.23,43.34,43.05,43.34,118100.0,32.7073,32.7905,32.5711,32.7905,118100.0
2006-10-04 11:30:00,43.34,43.47,43.15,43.46,208500.0,32.7905,32.8889,32.6468,32.8813,208500.0
2006-10-04 12:00:00,43.48,43.78,43.38,43.57,168300.0,32.8964,33.1234,32.8208,32.9645,168300.0
2006-10-04 12:30:00,43.59,43.73,43.56,43.63,123500.0,32.9797,33.0856,32.957,33.0099,123500.0
2006-10-04 13:00:00,43.63,43.63,43.27,43.54,153900.0,33.0099,33.0099,32.7376,32.9418,153900.0
2006-10-04 13:30:00,43.55,43.76,43.53,43.71,121400.0,32.9494,33.1083,32.9343,33.0705,121400.0
2006-10-04 14:00:00,43.72,44.07,43.68,43.96,164100.0,33.078,33.3428,33.0478,33.2596,164100.0
2006-10-04 14:30:00,43.98,44.33,43.84,44.23,165500.0,33.2747,33.5395,33.1688,33.4639,165500.0
2006-10-04 15:00:00,44.25,44.41,43.97,44.0,292700.0,33.479,33.6001,33.2672,33.2899,292700.0
2006-10-04 15:30:00,44.01,44.11,43.91,44.01,270400.0,33.2974,33.3731,33.2218,33.2974,270400.0
2006-10-05 09:30:00,44.33,44.53,43.81,44.12,384100.0,33.5395,33.6909,33.1461,33.3807,384100.0
2006-10-05 10:00:00,44.13,44.28,43.73,43.77,260500.0,33.3882,33.5017,33.0856,33.1159,260500.0
2006-10-05 10:30:00,43.75,43.85,43.51,43.58,186100.0,33.1007,33.1764,32.9191,32.9721,186100.0
2006-10-05 11:00:00,43.56,43.78,43.49,43.65,96900.0,32.957,33.1234,32.904,33.0251,96900.0
2006-10-05 11:30:00,43.64,43.85,43.64,43.75,97400.0,33.0175,33.1764,33.0175,33.1007,97400.0
2006-10-05 12:00:00,43.73,43.74,43.45,43.45,48200.0,33.0856,33.0932,32.8738,32.8738,48200.0
2006-10-05 12:30:00,43.47,43.47,43.24,43.26,112600.0,32.8889,32.8889,32.7149,32.73,112600.0
2006-10-05 13:00:00,43.26,43.7,43.26,43.63,80000.0,32.73,33.0629,32.73,33.0099,80000.0
2006-10-05 13:30:00,43.64,43.97,43.56,43.72,100800.0,33.0175,33.2672,32.957,33.078,100800.0
2006-10-05 14:00:00,43.73,44.08,43.67,43.86,91900.0,33.0856,33.3504,33.0402,33.184,91900.0
2006-10-05 14:30:00,43.85,43.9,43.76,43.8,75600.0,33.1764,33.2142,33.1083,33.1386,75600.0
2006-10-05 15:00:00,43.78,43.97,43.72,43.93,122300.0,33.1234,33.2672,33.078,33.2369,122300.0
2006-10-05 15:30:00,43.93,43.97,43.78,43.86,146800.0,33.2369,33.2672,33.1234,33.184,146800.0
2006-10-06 09:30:00,43.5,43.9,43.2,43.29,281100.0,32.9116,33.2142,32.6846,32.7527,281100.0
2006-10-06 10:00:00,43.32,43.44,43.25,43.26,143800.0,32.7754,32.8662,32.7224,32.73,143800.0
2006-10-06 10:30:00,43.27,43.62,43.25,43.54,132100.0,32.7376,33.0024,32.7224,32.9418,132100.0
2006-10-06 11:00:00,43.54,43.6,43.41,43.55,103500.0,32.9418,32.9872,32.8435,32.9494,103500.0
2006-10-06 11:30:00,43.54,43.6,43.31,43.43,83100.0,32.9418,32.9872,32.7678,32.8586,83100.0
2006-10-06 12:00:00,43.43,43.45,43.35,43.42,40700.0,32.8586,32.8738,32.7981,32.8511,40700.0
2006-10-06 12:30:00,43.41,43.44,43.15,43.2,100100.0,32.8435,32.8662,32.6468,32.6846,100100.0
2006-10-06 13:00:00,43.22,43.42,43.2,43.34,54900.0,32.6997,32.8511,32.6846,32.7905,54900.0
2006-10-06 13:30:00,43.32,43.56,43.32,43.46,57900.0,32.7754,32.957,32.7754,32.8813,57900.0
2006-10-06 14:00:00,43.44,43.53,43.35,43.36,37100.0,32.8662,32.9343,32.7981,32.8057,37100.0
2006-10-06 14:30:00,43.37,43.49,43.31,43.4,73300.0,32.8132,32.904,32.7678,32.8359,73300.0
2006-10-06 15:00:00,43.37,43.44,43.29,43.36,76900.0,32.8132,32.8662,32.7527,32.8057,76900.0
2006-10-06 15:30:00,43.35,43.76,43.24,43.59,345300.0,32.7981,33.1083,32.7149,32.9797,345300.0
2006-10-09 09:30:00,43.68,44.07,43.33,43.55,244200.0,33.0478,33.3428,32.783,32.9494,244200.0
2006-10-09 10:00:00,43.5,43.65,43.12,43.37,196200.0,32.9116,33.0251,32.6241,32.8132,196200.0
2006-10-09 10:30:00,43.39,43.67,43.28,43.65,88500.0,32.8284,33.0402,32.7451,33.0251,88500.0
2006-10-09 11:00:00,43.64,44.1,43.53,44.06,134700.0,33.0175,33.3655,32.9343,33.3353,134700.0
2006-10-09 11:30:00,44.06,44.56,44.02,44.32,238700.0,33.3353,33.7136,33.305,33.532,238700.0
2006-10-09 12:00:00,44.35,44.46,43.95,44.29,123400.0,33.5547,33.6379,33.252,33.5093,123400.0
2006-10-09 12:30:00,44.3,44.74,44.3,44.65,129000.0,33.5169,33.8497,33.5169,33.7817,129000.0
2006-10-09 13:00:00,44.64,45.0,44.61,44.99,108800.0,33.7741,34.0465,33.7514,34.0389,108800.0
2006-10-09 13:30:00,45.0,45.18,44.83,44.99,192000.0,34.0465,34.1826,33.9178,34.0389,192000.0
2006-10-09 14:00:00,44.95,45.22,44.94,45.07,129400.0,34.0086,34.2129,34.0011,34.0994,129400.0
2006-10-09 14:30:00,45.06,45.1,44.79,44.97,150200.0,34.0919,34.1221,33.8876,34.0238,150200.0
2006-10-09 15:00:00,44.95,45.03,44.7,44.72,157800.0,34.0086,34.0692,33.8195,33.8346,157800.0
2006-10-09 15:30:00,44.72,44.85,44.63,44.76,141500.0,33.8346,33.933,33.7665,33.8649,141500.0
2006-10-10 09:30:00,45.5,46.65,45.36,46.26,750000.0,34.4248,35.2948,34.3188,34.9998,750000.0
2006-10-10 10:00:00,46.25,46.68,45.97,46.47,484200.0,34.9922,35.3175,34.7804,35.1586,484200.0
2006-10-10 10:30:00,46.49,46.58,45.92,46.41,278500.0,35.1738,35.2419,34.7425,35.1133,278500.0
2006-10-10 11:00:00,46.42,46.6,46.24,46.56,194700.0,35.1208,35.257,34.9846,35.2267,194700.0
2006-10-10 11:30:00,46.57,46.61,46.36,46.42,226300.0,35.2343,35.2646,35.0754,35.1208,226300.0
2006-10-10 12:00:00,46.41,46.54,46.2,46.25,199100.0,35.1133,35.2116,34.9544,34.9922,199100.0
2006-10-10 12:30:00,46.25,46.25,46.12,46.15,95100.0,34.9922,34.9922,34.8938,34.9165,95100.0
2006-10-10 13:00:00,46.15,46.24,46.09,46.1,87800.0,34.9165,34.9846,34.8711,34.8787,87800.0
2006-10-10 13:30:00,46.07,46.1,45.71,45.77,160000.0,34.856,34.8787,34.5836,34.629,160000.0
2006-10-10 14:00:00,45.77,45.99,45.76,45.84,114600.0,34.629,34.7955,34.6215,34.682,114600.0
2006-10-10 14:30:00,45.87,45.88,45.6,45.86,228800.0,34.7047,34.7123,34.5004,34.6971,228800.0
2006-10-10 15:00:00,45.86,46.04,45.79,45.97,197800.0,34.6971,34.8333,34.6442,34.7804,197800.0
2006-10-10 15:30:00,45.97,46.01,45.72,45.72,297300.0,34.7804,34.8106,34.5912,34.5912,297300.0
2006-10-11 09:30:00,45.56,46.12,45.5,46.05,389900.0,34.4702,34.8938,34.4248,34.8409,389900.0
2006-10-11 10:00:00,46.05,46.12,45.97,46.05,395400.0,34.8409,34.8938,34.7804,34.8409,395400.0
2006-10-11 10:30:00,46.06,46.17,45.88,45.89,178600.0,34.8484,34.9317,34.7123,34.7198,178600.0
2006-10-11 11:00:00,45.88,45.97,45.78,45.87,142800.0,34.7123,34.7804,34.6366,34.7047,142800.0
2006-10-11 11:30:00,45.86,45.95,45.81,45.92,104500.0,34.6971,34.7652,34.6593,34.7425,104500.0
2006-10-11 12:00:00,45.91,45.95,45.66,45.73,126400.0,34.735,34.7652,34.5458,34.5988,126400.0
2006-10-11 12:30:00,45.77,45.77,45.58,45.67,101600.0,34.629,34.629,34.4853,34.5534,101600.0
2006-10-11 13:00:00,45.67,45.76,45.59,45.76,111000.0,34.5534,34.6215,34.4928,34.6215,111000.0
2006-10-11 13:30:00,45.76,45.95,45.75,45.82,130300.0,34.6215,34.7652,34.6139,34.6669,130300.0
2006-10-11 14:00:00,45.82,45.85,45.08,45.25,509400.0,34.6669,34.6896,34.107,34.2356,509400.0
2006-10-11 14:30:00,45.25,45.38,45.23,45.28,427400.0,34.2356,34.334,34.2205,34.2583,427400.0
2006-10-11 15:00:00,45.28,45.54,45.25,45.53,304800.0,34.2583,34.455,34.2356,34.4475,304800.0
2006-10-11 15:30:00,45.52,45.9,45.52,45.75,406900.0,34.4399,34.7274,34.4399,34.6139,406900.0
2006-10-12 09:30:00,46.15,46.8,46.15,46.6,311800.0,34.9165,35.4083,34.9165,35.257,311800.0
2006-10-12 10:00:00,46.62,47.01,46.54,46.61,267600.0,35.2721,35.5672,35.2116,35.2646,267600.0
2006-10-12 10:30:00,46.64,46.88,46.54,46.84,154600.0,35.2873,35.4688,35.2116,35.4386,154600.0
2006-10-12 11:00:00,46.84,46.91,46.78,46.78,127800.0,35.4386,35.4915,35.3932,35.3932,127800.0
2006-10-12 11:30:00,46.78,46.98,46.75,46.92,113000.0,35.3932,35.5445,35.3705,35.4991,113000.0
2006-10-12 12:00:00,46.9,47.1,46.75,46.78,144300.0,35.484,35.6353,35.3705,35.3932,144300.0
2006-10-12 12:30:00,46.78,47.06,46.76,47.06,126400.0,35.3932,35.605,35.3781,35.605,126400.0
2006-10-12 13:00:00,47.04,47.1,46.95,47.02,110100.0,35.5899,35.6353,35.5218,35.5748,110100.0
2006-10-12 13:30:00,47.04,47.08,46.96,46.98,87600.0,35.5899,35.6202,35.5294,35.5445,87600.0
2006-10-12 14:00:00,47.0,47.32,46.98,47.3,179400.0,35.5596,35.8017,35.5445,35.7866,179400.0
2006-10-12 14:30:00,47.28,47.3,47.17,47.23,93000.0,35.7715,35.7866,35.6883,35.7337,93000.0
2006-10-12 15:00:00,47.22,47.4,47.08,47.4,178000.0,35.7261,35.8623,35.6202,35.8623,178000.0
2006-10-12 15:30:00,47.4,47.48,47.34,47.39,350200.0,35.8623,35.9228,35.8169,35.8547,350200.0
2006-10-13 09:30:00,46.3,46.53,46.0,46.33,579200.0,35.03,35.204,34.8031,35.0527,579200.0
2006-10-13 10:00:00,46.33,46.42,45.6,45.6,325000.0,35.0527,35.1208,34.5004,34.5004,325000.0
2006-10-13 10:30:00,45.62,46.1,45.56,45.95,228700.0,34.5155,34.8787,34.4702,34.7652,228700.0
2006-10-13 11:00:00,45.95,46.05,45.63,45.68,174600.0,34.7652,34.8409,34.5231,34.5609,174600.0
2006-10-13 11:30:00,45.71,45.88,45.57,45.84,205200.0,34.5836,34.7123,34.4777,34.682,205200.0
2006-10-13 12:00:00,45.83,45.87,45.59,45.59,278500.0,34.6744,34.7047,34.4928,34.4928,278500.0
2006-10-13 12:30:00,45.6,45.67,45.16,45.26,457300.0,34.5004,34.5534,34.1675,34.2432,457300.0
2006-10-13 13:00:00,45.27,45.3,44.88,45.02,330200.0,34.2507,34.2734,33.9557,34.0616,330200.0
2006-10-13 13:30:00,45.03,45.04,44.8,44.94,351600.0,34.0692,34.0767,33.8951,34.0011,351600.0
2006-10-13 14:00:00,44.95,44.95,44.69,44.9,324200.0,34.0086,34.0086,33.8119,33.9708,324200.0
2006-10-13 14:30:00,44.91,45.04,44.76,44.92,261600.0,33.9784,34.0767,33.8649,33.9859,261600.0
2006-10-13 15:00:00,44.92,44.93,44.76,44.76,202200.0,33.9859,33.9935,33.8649,33.8649,202200.0
2006-10-13 15:30:00,44.76,44.78,44.5,44.68,449100.0,33.8649,33.88,33.6682,33.8044,449100.0
2006-10-16 09:30:00,45.0,45.06,44.15,44.33,613800.0,34.0465,34.0919,33.4034,33.5395,613800.0
2006-10-16 10:00:00,44.32,44.7,44.23,44.31,580000.0,33.532,33.8195,33.4639,33.5244,580000.0
2006-10-16 10:30:00,44.31,44.54,44.26,44.51,236700.0,33.5244,33.6984,33.4866,33.6757,236700.0
2006-10-16 11:00:00,44.5,44.7,44.49,44.67,296500.0,33.6682,33.8195,33.6606,33.7968,296500.0
2006-10-16 11:30:00,44.67,44.75,44.59,44.6,173000.0,33.7968,33.8573,33.7363,33.7438,173000.0
2006-10-16 12:00:00,44.59,44.65,44.42,44.43,114800.0,33.7363,33.7817,33.6076,33.6152,114800.0
2006-10-16 12:30:00,44.44,44.46,44.18,44.22,201200.0,33.6228,33.6379,33.4261,33.4563,201200.0
2006-10-16 13:00:00,44.18,44.3,44.16,44.18,143800.0,33.4261,33.5169,33.4109,33.4261,143800.0
2006-10-16 13:30:00,44.17,44.27,44.13,44.15,97100.0,33.4185,33.4942,33.3882,33.4034,97100.0
2006-10-16 14:00:00,44.15,44.28,44.15,44.23,260700.0,33.4034,33.5017,33.4034,33.4639,260700.0
2006-10-16 14:30:00,44.23,44.28,44.06,44.19,156500.0,33.4639,33.5017,33.3353,33.4336,156500.0
2006-10-16 15:00:00,44.17,44.19,44.07,44.12,176100.0,33.4185,33.4336,33.3428,33.3807,176100.0
2006-10-16 15:30:00,44.12,44.18,44.03,44.15,358300.0,33.3807,33.4261,33.3126,33.4034,358300.0
2006-10-17 09:30:00,43.9,44.09,43.56,43.93,374200.0,33.2142,33.358,32.957,33.2369,374200.0
2006-10-17 10:00:00,43.94,44.1,43.64,43.66,298300.0,33.2445,33.3655,33.0175,33.0326,298300.0
2006-10-17 10:30:00,43.67,43.67,43.34,43.42,379900.0,33.0402,33.0402,32.7905,32.8511,379900.0
2006-10-17 11:00:00,43.41,43.53,43.3,43.37,132200.0,32.8435,32.9343,32.7603,32.8132,132200.0
2006-10-17 11:30:00,43.37,43.59,43.37,43.54,153100.0,32.8132,32.9797,32.8132,32.9418,153100.0
2006-10-17 12:00:00,43.54,43.91,43.52,43.76,181100.0,32.9418,33.2218,32.9267,33.1083,181100.0
2006-10-17 12:30:00,43.75,43.81,43.58,43.63,149500.0,33.1007,33.1461,32.9721,33.0099,149500.0
2006-10-17 13:00:00,43.63,44.02,43.62,43.72,519500.0,33.0099,33.305,33.0024,33.078,519500.0
2006-10-17 13:30:00,43.72,43.88,43.43,43.57,196200.0,33.078,33.1991,32.8586,32.9645,196200.0
2006-10-17 14:00:00,43.57,43.74,43.5,43.53,78900.0,32.9645,33.0932,32.9116,32.9343,78900.0
2006-10-17 14:30:00,43.5,43.58,43.42,43.42,136000.0,32.9116,32.9721,32.8511,32.8511,136000.0
2006-10-17 15:00:00,43.44,43.54,43.38,43.54,207900.0,32.8662,32.9418,32.8208,32.9418,207900.0
2006-10-17 15:30:00,43.53,43.54,43.25,43.29,295300.0,32.9343,32.9418,32.7224,32.7527,295300.0
2006-10-18 09:30:00,43.81,44.57,43.5,43.7,535100.0,33.1461,33.7211,32.9116,33.0629,535100.0
2006-10-18 10:00:00,43.71,43.78,43.34,43.68,272700.0,33.0705,33.1234,32.7905,33.0478,272700.0
2006-10-18 10:30:00,43.67,43.76,43.42,43.49,156300.0,33.0402,33.1083,32.8511,32.904,156300.0
2006-10-18 11:00:00,43.48,43.73,43.35,43.54,166200.0,32.8964,33.0856,32.7981,32.9418,166200.0
2006-10-18 11:30:00,43.54,43.77,43.52,43.72,86700.0,32.9418,33.1159,32.9267,33.078,86700.0
2006-10-18 12:00:00,43.73,43.9,43.66,43.69,88700.0,33.0856,33.2142,33.0326,33.0553,88700.0
2006-10-18 12:30:00,43.71,43.71,43.36,43.36,78000.0,33.0705,33.0705,32.8057,32.8057,78000.0
2006-10-18 13:00:00,43.37,43.38,43.16,43.2,206200.0,32.8132,32.8208,32.6543,32.6846,206200.0
2006-10-18 13:30:00,43.21,43.25,43.12,43.22,87800.0,32.6922,32.7224,32.6241,32.6997,87800.0
2006-10-18 14:00:00,43.22,43.34,43.14,43.22,133100.0,32.6997,32.7905,32.6392,32.6997,133100.0
2006-10-18 14:30:00,43.21,43.39,43.21,43.38,128800.0,32.6922,32.8284,32.6922,32.8208,128800.0
2006-10-18 15:00:00,43.39,43.41,43.15,43.2,137200.0,32.8284,32.8435,32.6468,32.6846,137200.0
2006-10-18 15:30:00,43.2,43.32,43.13,43.22,249500.0,32.6846,32.7754,32.6316,32.6997,249500.0
2006-10-19 09:30:00,43.69,44.23,43.52,44.21,293500.0,33.0553,33.4639,32.9267,33.4488,293500.0
2006-10-19 10:00:00,44.23,44.44,43.8,43.89,299200.0,33.4639,33.6228,33.1386,33.2066,299200.0
2006-10-19 10:30:00,43.86,44.0,43.58,43.6,182500.0,33.184,33.2899,32.9721,32.9872,182500.0
2006-10-19 11:00:00,43.6,43.61,43.3,43.49,123200.0,32.9872,32.9948,32.7603,32.904,123200.0
2006-10-19 11:30:00,43.51,43.51,43.28,43.3,91300.0,32.9191,32.9191,32.7451,32.7603,91300.0
2006-10-19 12:00:00,43.29,43.3,42.99,43.06,248600.0,32.7527,32.7603,32.5257,32.5787,248600.0
2006-10-19 12:30:00,43.07,43.2,43.03,43.13,94300.0,32.5862,32.6846,32.556,32.6316,94300.0
2006-10-19 13:00:00,43.11,43.59,43.11,43.52,126000.0,32.6165,32.9797,32.6165,32.9267,126000.0
2006-10-19 13:30:00,43.5,43.68,43.44,43.62,80300.0,32.9116,33.0478,32.8662,33.0024,80300.0
2006-10-19 14:00:00,43.65,43.65,43.53,43.6,81100.0,33.0251,33.0251,32.9343,32.9872,81100.0
2006-10-19 14:30:00,43.6,43.85,43.57,43.81,79700.0,32.9872,33.1764,32.9645,33.1461,79700.0
2006-10-19 15:00:00,43.81,44.05,43.77,43.83,145600.0,33.1461,33.3277,33.1159,33.1613,145600.0
2006-10-19 15:30:00,43.83,43.89,43.76,43.83,122100.0,33.1613,33.2066,33.1083,33.1613,122100.0
2006-10-20 09:30:00,44.0,44.0,43.3,43.37,264100.0,33.2899,33.2899,32.7603,32.8132,264100.0
2006-10-20 10:00:00,43.39,43.75,43.26,43.75,198300.0,32.8284,33.1007,32.73,33.1007,198300.0
2006-10-20 10:30:00,43.74,43.87,43.56,43.67,105500.0,33.0932,33.1915,32.957,33.0402,105500.0
2006-10-20 11:00:00,43.68,43.87,43.64,43.74,51400.0,33.0478,33.1915,33.0175,33.0932,51400.0
2006-10-20 11:30:00,43.75,43.75,43.65,43.69,45100.0,33.1007,33.1007,33.0251,33.0553,45100.0
2006-10-20 12:00:00,43.69,43.77,43.63,43.7,56500.0,33.0553,33.1159,33.0099,33.0629,56500.0
2006-10-20 12:30:00,43.7,43.71,43.6,43.62,52600.0,33.0629,33.0705,32.9872,33.0024,52600.0
2006-10-20 13:00:00,43.62,43.71,43.61,43.66,54500.0,33.0024,33.0705,32.9948,33.0326,54500.0
2006-10-20 13:30:00,43.66,43.67,43.55,43.6,65900.0,33.0326,33.0402,32.9494,32.9872,65900.0
2006-10-20 14:00:00,43.59,43.64,43.5,43.56,86100.0,32.9797,33.0175,32.9116,32.957,86100.0
2006-10-20 14:30:00,43.55,43.69,43.55,43.64,78900.0,32.9494,33.0553,32.9494,33.0175,78900.0
2006-10-20 15:00:00,43.64,43.83,43.62,43.78,119400.0,33.0175,33.1613,33.0024,33.1234,119400.0
2006-10-20 15:30:00,43.77,43.95,43.74,43.86,201300.0,33.1159,33.252,33.0932,33.184,201300.0
2006-10-23 09:30:00,43.5,44.05,43.26,43.32,272100.0,32.9116,33.3277,32.73,32.7754,272100.0
2006-10-23 10:00:00,43.32,43.53,43.23,43.52,230600.0,32.7754,32.9343,32.7073,32.9267,230600.0
2006-10-23 10:30:00,43.52,43.67,43.49,43.55,125900.0,32.9267,33.0402,32.904,32.9494,125900.0
2006-10-23 11:00:00,43.54,43.56,43.36,43.41,120600.0,32.9418,32.957,32.8057,32.8435,120600.0
2006-10-23 11:30:00,43.42,43.46,43.29,43.39,94900.0,32.8511,32.8813,32.7527,32.8284,94900.0
2006-10-23 12:00:00,43.38,43.42,43.29,43.37,95200.0,32.8208,32.8511,32.7527,32.8132,95200.0
2006-10-23 12:30:00,43.37,43.38,43.0,43.07,219900.0,32.8132,32.8208,32.5333,32.5862,219900.0
2006-10-23 13:00:00,43.07,43.15,43.0,43.12,148900.0,32.5862,32.6468,32.5333,32.6241,148900.0
2006-10-23 13:30:00,43.13,43.18,42.86,42.93,208100.0,32.6316,32.6695,32.4274,32.4803,208100.0
2006-10-23 14:00:00,42.92,43.08,42.78,42.85,178600.0,32.4728,32.5938,32.3668,32.4198,178600.0
2006-10-23 14:30:00,42.83,42.87,42.76,42.86,94100.0,32.4047,32.4349,32.3517,32.4274,94100.0
2006-10-23 15:00:00,42.86,43.2,42.84,43.16,220000.0,32.4274,32.6846,32.4122,32.6543,220000.0
2006-10-23 15:30:00,43.16,43.22,43.11,43.18,255300.0,32.6543,32.6997,32.6165,32.6695,255300.0
2006-10-24 09:30:00,43.43,43.89,42.88,43.73,249900.0,32.8586,33.2066,32.4425,33.0856,249900.0
2006-10-24 10:00:00,43.74,44.09,43.71,43.94,204800.0,33.0932,33.358,33.0705,33.2445,204800.0
2006-10-24 10:30:00,43.94,43.99,43.77,43.84,125700.0,33.2445,33.2823,33.1159,33.1688,125700.0
2006-10-24 11:00:00,43.84,43.9,43.72,43.86,118600.0,33.1688,33.2142,33.078,33.184,118600.0
2006-10-24 11:30:00,43.86,43.88,43.77,43.86,58800.0,33.184,33.1991,33.1159,33.184,58800.0
2006-10-24 12:00:00,43.86,43.96,43.84,43.93,60000.0,33.184,33.2596,33.1688,33.2369,60000.0
2006-10-24 12:30:00,43.94,44.13,43.91,43.97,79200.0,33.2445,33.3882,33.2218,33.2672,79200.0
2006-10-24 13:00:00,43.97,44.07,43.94,44.05,80800.0,33.2672,33.3428,33.2445,33.3277,80800.0
2006-10-24 13:30:00,44.05,44.1,44.04,44.05,94700.0,33.3277,33.3655,33.3201,33.3277,94700.0
2006-10-24 14:00:00,44.06,44.31,44.06,44.28,124700.0,33.3353,33.5244,33.3353,33.5017,124700.0
2006-10-24 14:30:00,44.28,44.36,44.22,44.33,97000.0,33.5017,33.5622,33.4563,33.5395,97000.0
2006-10-24 15:00:00,44.33,44.34,44.11,44.17,87500.0,33.5395,33.5471,33.3731,33.4185,87500.0
2006-10-24 15:30:00,44.17,44.32,44.17,44.27,207800.0,33.4185,33.532,33.4185,33.4942,207800.0
2006-10-25 09:30:00,44.65,44.65,43.83,44.54,198500.0,33.7817,33.7817,33.1613,33.6984,198500.0
2006-10-25 10:00:00,44.49,45.28,43.99,45.17,423200.0,33.6606,34.2583,33.2823,34.1751,423200.0
2006-10-25 10:30:00,45.17,45.26,45.1,45.16,171100.0,34.1751,34.2432,34.1221,34.1675,171100.0
2006-10-25 11:00:00,45.17,45.63,45.17,45.52,242000.0,34.1751,34.5231,34.1751,34.4399,242000.0
2006-10-25 11:30:00,45.54,45.71,45.5,45.57,209400.0,34.455,34.5836,34.4248,34.4777,209400.0
2006-10-25 12:00:00,45.55,45.73,45.48,45.5,267400.0,34.4626,34.5988,34.4096,34.4248,267400.0
2006-10-25 12:30:00,45.51,45.51,45.13,45.38,125900.0,34.4323,34.4323,34.1448,34.334,125900.0
2006-10-25 13:00:00,45.37,45.58,45.33,45.46,75700.0,34.3264,34.4853,34.2961,34.3945,75700.0
2006-10-25 13:30:00,45.46,45.47,45.33,45.41,61300.0,34.3945,34.4021,34.2961,34.3567,61300.0
2006-10-25 14:00:00,45.39,45.74,45.2,45.43,337000.0,34.3415,34.6063,34.1978,34.3718,337000.0
2006-10-25 14:30:00,45.45,45.65,45.35,45.47,207000.0,34.3869,34.5382,34.3113,34.4021,207000.0
2006-10-25 15:00:00,45.47,45.6,45.39,45.59,124900.0,34.4021,34.5004,34.3415,34.4928,124900.0
2006-10-25 15:30:00,45.59,45.76,45.53,45.6,353900.0,34.4928,34.6215,34.4475,34.5004,353900.0
2006-10-26 09:30:00,45.48,46.1,45.37,45.81,488400.0,34.4096,34.8787,34.3264,34.6593,488400.0
2006-10-26 10:00:00,45.82,46.5,45.51,45.66,679700.0,34.6669,35.1813,34.4323,34.5458,679700.0
2006-10-26 10:30:00,45.65,45.99,45.53,45.56,252500.0,34.5382,34.7955,34.4475,34.4702,252500.0
2006-10-26 11:00:00,45.56,45.64,45.0,45.5,327400.0,34.4702,34.5307,34.0465,34.4248,327400.0
2006-10-26 11:30:00,45.53,45.69,45.35,45.46,129200.0,34.4475,34.5685,34.3113,34.3945,129200.0
2006-10-26 12:00:00,45.45,45.69,45.33,45.57,170600.0,34.3869,34.5685,34.2961,34.4777,170600.0
2006-10-26 12:30:00,45.57,45.97,45.51,45.95,133200.0,34.4777,34.7804,34.4323,34.7652,133200.0
2006-10-26 13:00:00,45.95,46.08,45.82,46.04,156400.0,34.7652,34.8636,34.6669,34.8333,156400.0
2006-10-26 13:30:00,46.04,46.2,45.95,46.14,174200.0,34.8333,34.9544,34.7652,34.909,174200.0
2006-10-26 14:00:00,46.15,46.31,46.07,46.3,102100.0,34.9165,35.0376,34.856,35.03,102100.0
2006-10-26 14:30:00,46.3,46.39,46.19,46.31,122300.0,35.03,35.0981,34.9468,35.0376,122300.0
2006-10-26 15:00:00,46.33,46.35,46.12,46.23,152000.0,35.0527,35.0679,34.8938,34.9771,152000.0
2006-10-26 15:30:00,46.24,46.46,46.16,46.3,240400.0,34.9846,35.1511,34.9241,35.03,240400.0
2006-10-27 09:30:00,46.15,46.4,45.79,46.15,341100.0,34.9165,35.1057,34.6442,34.9165,341100.0
2006-10-27 10:00:00,46.15,46.69,46.15,46.66,347700.0,34.9165,35.3251,34.9165,35.3024,347700.0
2006-10-27 10:30:00,46.66,46.79,46.45,46.62,181500.0,35.3024,35.4008,35.1435,35.2721,181500.0
2006-10-27 11:00:00,46.6,46.66,46.43,46.45,229500.0,35.257,35.3024,35.1284,35.1435,229500.0
2006-10-27 11:30:00,46.45,46.45,46.16,46.2,202100.0,35.1435,35.1435,34.9241,34.9544,202100.0
2006-10-27 12:00:00,46.22,46.28,46.12,46.12,110600.0,34.9695,35.0149,34.8938,34.8938,110600.0
2006-10-27 12:30:00,46.12,46.15,46.03,46.03,99300.0,34.8938,34.9165,34.8257,34.8257,99300.0
2006-10-27 13:00:00,46.03,46.06,45.85,45.87,101800.0,34.8257,34.8484,34.6896,34.7047,101800.0
2006-10-27 13:30:00,45.85,45.86,45.46,45.54,136500.0,34.6896,34.6971,34.3945,34.455,136500.0
2006-10-27 14:00:00,45.54,45.67,45.13,45.19,158200.0,34.455,34.5534,34.1448,34.1902,158200.0
2006-10-27 14:30:00,45.18,45.24,45.1,45.16,204200.0,34.1826,34.228,34.1221,34.1675,204200.0
2006-10-27 15:00:00,45.17,45.55,45.16,45.54,214400.0,34.1751,34.4626,34.1675,34.455,214400.0
2006-10-27 15:30:00,45.54,45.6,45.3,45.5,336400.0,34.455,34.5004,34.2734,34.4248,336400.0
2006-10-30 09:30:00,45.28,45.7,44.9,45.57,314800.0,34.2583,34.5761,33.9708,34.4777,314800.0
2006-10-30 10:00:00,45.56,46.07,45.47,45.89,244400.0,34.4702,34.856,34.4021,34.7198,244400.0
2006-10-30 10:30:00,45.89,45.99,45.61,45.9,199100.0,34.7198,34.7955,34.508,34.7274,199100.0
2006-10-30 11:00:00,45.9,46.1,45.81,45.85,184100.0,34.7274,34.8787,34.6593,34.6896,184100.0
2006-10-30 11:30:00,45.84,45.89,45.54,45.64,102300.0,34.682,34.7198,34.455,34.5307,102300.0
2006-10-30 12:00:00,45.64,45.66,45.46,45.52,67500.0,34.5307,34.5458,34.3945,34.4399,67500.0
2006-10-30 12:30:00,45.52,45.63,45.45,45.55,48600.0,34.4399,34.5231,34.3869,34.4626,48600.0
2006-10-30 13:00:00,45.52,45.62,45.45,45.47,66800.0,34.4399,34.5155,34.3869,34.4021,66800.0
2006-10-30 13:30:00,45.48,45.65,45.46,45.59,74000.0,34.4096,34.5382,34.3945,34.4928,74000.0
2006-10-30 14:00:00,45.59,45.7,45.58,45.68,55200.0,34.4928,34.5761,34.4853,34.5609,55200.0
2006-10-30 14:30:00,45.68,45.68,45.4,45.49,70300.0,34.5609,34.5609,34.3491,34.4172,70300.0
2006-10-30 15:00:00,45.49,45.61,45.35,45.4,68200.0,34.4172,34.508,34.3113,34.3491,68200.0
2006-10-30 15:30:00,45.39,45.44,45.24,45.34,129200.0,34.3415,34.3794,34.228,34.3037,129200.0
2006-10-31 09:30:00,45.65,45.82,45.4,45.65,207300.0,34.5382,34.6669,34.3491,34.5382,207300.0
2006-10-31 10:00:00,45.65,45.72,45.22,45.31,224000.0,34.5382,34.5912,34.2129,34.281,224000.0
2006-10-31 10:30:00,45.31,45.53,45.31,45.47,88900.0,34.281,34.4475,34.281,34.4021,88900.0
2006-10-31 11:00:00,45.48,45.49,45.24,45.24,69500.0,34.4096,34.4172,34.228,34.228,69500.0
2006-10-31 11:30:00,45.23,45.24,45.13,45.2,66100.0,34.2205,34.228,34.1448,34.1978,66100.0
2006-10-31 12:00:00,45.2,45.24,44.98,45.0,86400.0,34.1978,34.228,34.0313,34.0465,86400.0
2006-10-31 12:30:00,45.02,45.07,44.62,44.64,99500.0,34.0616,34.0994,33.759,33.7741,99500.0
2006-10-31 13:00:00,44.64,44.72,44.61,44.71,66800.0,33.7741,33.8346,33.7514,33.8271,66800.0
2006-10-31 13:30:00,44.72,44.81,44.62,44.81,61900.0,33.8346,33.9027,33.759,33.9027,61900.0
2006-10-31 14:00:00,44.81,45.0,44.79,44.96,83100.0,33.9027,34.0465,33.8876,34.0162,83100.0
2006-10-31 14:30:00,44.96,45.22,44.96,45.12,89800.0,34.0162,34.2129,34.0162,34.1373,89800.0
2006-10-31 15:00:00,45.11,45.18,45.08,45.13,87100.0,34.1297,34.1826,34.107,34.1448,87100.0
2006-10-31 15:30:00,45.13,45.15,44.99,45.0,168800.0,34.1448,34.16,34.0389,34.0465,168800.0
2006-11-01 09:30:00,45.29,45.75,45.29,45.59,250200.0,34.2659,34.6139,34.2659,34.4928,250200.0
2006-11-01 10:00:00,45.57,45.57,44.66,44.68,421900.0,34.4777,34.4777,33.7892,33.8044,421900.0
2006-11-01 10:30:00,44.66,45.12,44.65,45.1,192900.0,33.7892,34.1373,33.7817,34.1221,192900.0
2006-11-01 11:00:00,45.09,45.45,45.09,45.26,159000.0,34.1146,34.3869,34.1146,34.2432,159000.0
2006-11-01 11:30:00,45.24,45.34,45.13,45.25,89400.0,34.228,34.3037,34.1448,34.2356,89400.0
2006-11-01 12:00:00,45.26,45.27,45.08,45.11,58400.0,34.2432,34.2507,34.107,34.1297,58400.0
2006-11-01 12:30:00,45.1,45.11,44.96,45.01,69200.0,34.1221,34.1297,34.0162,34.054,69200.0
2006-11-01 13:00:00,45.02,45.08,44.92,44.97,87400.0,34.0616,34.107,33.9859,34.0238,87400.0
2006-11-01 13:30:00,44.98,45.16,44.98,45.05,56400.0,34.0313,34.1675,34.0313,34.0843,56400.0
2006-11-01 14:00:00,45.04,45.04,44.72,44.75,106100.0,34.0767,34.0767,33.8346,33.8573,106100.0
2006-11-01 14:30:00,44.74,44.8,44.68,44.76,83400.0,33.8497,33.8951,33.8044,33.8649,83400.0
2006-11-01 15:00:00,44.74,44.82,44.66,44.67,94900.0,33.8497,33.9103,33.7892,33.7968,94900.0
2006-11-01 15:30:00,44.67,44.83,44.66,44.75,168500.0,33.7968,33.9178,33.7892,33.8573,168500.0
2006-11-02 09:30:00,44.47,44.69,44.31,44.38,297600.0,33.6455,33.8119,33.5244,33.5774,297600.0
2006-11-02 10:00:00,44.38,44.92,44.31,44.89,404300.0,33.5774,33.9859,33.5244,33.9632,404300.0
2006-11-02 10:30:00,44.89,44.9,44.44,44.52,221500.0,33.9632,33.9708,33.6228,33.6833,221500.0
2006-11-02 11:00:00,44.55,44.79,44.45,44.65,155800.0,33.706,33.8876,33.6303,33.7817,155800.0
2006-11-02 11:30:00,44.62,44.73,44.53,44.58,123000.0,33.759,33.8422,33.6909,33.7287,123000.0
2006-11-02 12:00:00,44.59,44.68,44.5,44.61,67300.0,33.7363,33.8044,33.6682,33.7514,67300.0
2006-11-02 12:30:00,44.63,44.7,44.31,44.36,117100.0,33.7665,33.8195,33.5244,33.5622,117100.0
2006-11-02 13:00:00,44.34,44.53,44.33,44.53,108000.0,33.5471,33.6909,33.5395,33.6909,108000.0
2006-11-02 13:30:00,44.53,44.54,44.44,44.45,75800.0,33.6909,33.6984,33.6228,33.6303,75800.0
2006-11-02 14:00:00,44.45,44.51,44.34,44.35,79400.0,33.6303,33.6757,33.5471,33.5547,79400.0
2006-11-02 14:30:00,44.36,44.41,44.29,44.34,102600.0,33.5622,33.6001,33.5093,33.5471,102600.0
2006-11-02 15:00:00,44.34,44.5,44.28,44.35,138100.0,33.5471,33.6682,33.5017,33.5547,138100.0
2006-11-02 15:30:00,44.34,44.51,44.34,44.43,208500.0,33.5471,33.6757,33.5471,33.6152,208500.0
2006-11-03 09:30:00,44.39,44.79,44.08,44.2,295700.0,33.5849,33.8876,33.3504,33.4412,295700.0
2006-11-03 10:00:00,44.2,44.33,43.92,43.99,245900.0,33.4412,33.5395,33.2293,33.2823,245900.0
2006-11-03 10:30:00,43.99,44.11,43.73,43.92,152800.0,33.2823,33.3731,33.0856,33.2293,152800.0
2006-11-03 11:00:00,43.94,43.94,43.77,43.78,91800.0,33.2445,33.2445,33.1159,33.1234,91800.0
2006-11-03 11:30:00,43.78,43.86,43.56,43.58,109900.0,33.1234,33.184,32.957,32.9721,109900.0
2006-11-03 12:00:00,43.58,43.76,43.57,43.61,147100.0,32.9721,33.1083,32.9645,32.9948,147100.0
2006-11-03 12:30:00,43.63,43.67,43.42,43.44,97100.0,33.0099,33.0402,32.8511,32.8662,97100.0
2006-11-03 13:00:00,43.44,43.66,43.35,43.66,74400.0,32.8662,33.0326,32.7981,33.0326,74400.0
2006-11-03 13:30:00,43.67,43.76,43.5,43.62,78600.0,33.0402,33.1083,32.9116,33.0024,78600.0
2006-11-03 14:00:00,43.6,43.65,43.45,43.64,90000.0,32.9872,33.0251,32.8738,33.0175,90000.0
2006-11-03 14:30:00,43.64,43.8,43.64,43.7,98900.0,33.0175,33.1386,33.0175,33.0629,98900.0
2006-11-03 15:00:00,43.7,43.79,43.62,43.68,145200.0,33.0629,33.131,33.0024,33.0478,145200.0
2006-11-03 15:30:00,43.65,43.71,43.54,43.57,311600.0,33.0251,33.0705,32.9418,32.9645,311600.0
2006-11-06 09:30:00,43.65,43.71,43.22,43.38,288100.0,33.2146,33.2603,32.8874,33.0092,288100.0
2006-11-06 10:00:00,43.4,43.94,43.4,43.81,170700.0,33.0244,33.4353,33.0244,33.3364,170700.0
2006-11-06 10:30:00,43.82,43.96,43.73,43.83,72100.0,33.344,33.4505,33.2755,33.3516,72100.0
2006-11-06 11:00:00,43.84,43.86,43.66,43.75,57600.0,33.3592,33.3744,33.2223,33.2907,57600.0
2006-11-06 11:30:00,43.73,43.8,43.64,43.72,56000.0,33.2755,33.3288,33.207,33.2679,56000.0
2006-11-06 12:00:00,43.75,43.8,43.7,43.72,46000.0,33.2907,33.3288,33.2527,33.2679,46000.0
2006-11-06 12:30:00,43.73,43.73,43.5,43.5,45700.0,33.2755,33.2755,33.1005,33.1005,45700.0
2006-11-06 13:00:00,43.5,43.62,43.48,43.54,54700.0,33.1005,33.1918,33.0853,33.1309,54700.0
2006-11-06 13:30:00,43.55,43.72,43.4,43.41,57500.0,33.1386,33.2679,33.0244,33.032,57500.0
2006-11-06 14:00:00,43.41,43.61,43.39,43.55,50400.0,33.032,33.1842,33.0168,33.1386,50400.0
2006-11-06 14:30:00,43.57,43.71,43.54,43.7,50400.0,33.1538,33.2603,33.1309,33.2527,50400.0
2006-11-06 15:00:00,43.69,43.82,43.67,43.71,73000.0,33.2451,33.344,33.2299,33.2603,73000.0
2006-11-06 15:30:00,43.71,43.71,43.47,43.57,191700.0,33.2603,33.2603,33.0777,33.1538,191700.0
2006-11-07 09:30:00,43.02,43.74,43.02,43.74,271500.0,32.7353,33.2831,32.7353,33.2831,271500.0
2006-11-07 10:00:00,43.74,43.74,43.2,43.55,209600.0,33.2831,33.2831,32.8722,33.1386,209600.0
2006-11-07 10:30:00,43.54,43.71,43.25,43.25,166600.0,33.1309,33.2603,32.9103,32.9103,166600.0
2006-11-07 11:00:00,43.23,43.57,43.18,43.49,102500.0,32.8951,33.1538,32.857,33.0929,102500.0
2006-11-07 11:30:00,43.49,43.54,43.39,43.42,72400.0,33.0929,33.1309,33.0168,33.0396,72400.0
2006-11-07 12:00:00,43.41,43.55,43.36,43.36,124000.0,33.032,33.1386,32.994,32.994,124000.0
2006-11-07 12:30:00,43.36,43.36,43.09,43.21,90100.0,32.994,32.994,32.7885,32.8798,90100.0
2006-11-07 13:00:00,43.22,43.23,43.09,43.15,92200.0,32.8874,32.8951,32.7885,32.8342,92200.0
2006-11-07 13:30:00,43.17,43.26,43.12,43.19,62000.0,32.8494,32.9179,32.8114,32.8646,62000.0
2006-11-07 14:00:00,43.2,43.22,43.09,43.13,79100.0,32.8722,32.8874,32.7885,32.819,79100.0
2006-11-07 14:30:00,43.13,43.25,43.1,43.24,84500.0,32.819,32.9103,32.7961,32.9027,84500.0
2006-11-07 15:00:00,43.24,43.31,43.12,43.16,107500.0,32.9027,32.9559,32.8114,32.8418,107500.0
2006-11-07 15:30:00,43.17,43.18,43.0,43.08,225600.0,32.8494,32.857,32.72,32.7809,225600.0
2006-11-08 09:30:00,42.71,43.13,42.54,42.79,261100.0,32.4994,32.819,32.37,32.5602,261100.0
2006-11-08 10:00:00,42.77,43.09,42.6,42.92,219700.0,32.545,32.7885,32.4157,32.6592,219700.0
2006-11-08 10:30:00,42.9,43.15,42.86,42.98,126900.0,32.644,32.8342,32.6135,32.7048,126900.0
2006-11-08 11:00:00,42.98,43.02,42.82,42.82,61000.0,32.7048,32.7353,32.5831,32.5831,61000.0
2006-11-08 11:30:00,42.82,42.86,42.61,42.61,90400.0,32.5831,32.6135,32.4233,32.4233,90400.0
2006-11-08 12:00:00,42.61,42.75,42.39,42.42,126500.0,32.4233,32.5298,32.2559,32.2787,126500.0
2006-11-08 12:30:00,42.43,42.43,42.07,42.28,269100.0,32.2863,32.2863,32.0124,32.1722,269100.0
2006-11-08 13:00:00,42.27,42.29,42.14,42.18,136700.0,32.1646,32.1798,32.0656,32.0961,136700.0
2006-11-08 13:30:00,42.18,42.22,41.97,42.19,144900.0,32.0961,32.1265,31.9363,32.1037,144900.0
2006-11-08 14:00:00,42.2,42.69,42.2,42.55,243500.0,32.1113,32.4842,32.1113,32.3776,243500.0
2006-11-08 14:30:00,42.55,42.86,42.55,42.71,185000.0,32.3776,32.6135,32.3776,32.4994,185000.0
2006-11-08 15:00:00,42.72,42.92,42.68,42.76,178000.0,32.507,32.6592,32.4765,32.5374,178000.0
2006-11-08 15:30:00,42.76,42.83,42.7,42.8,185900.0,32.5374,32.5907,32.4918,32.5679,185900.0
2006-11-09 09:30:00,43.27,43.27,42.2,42.36,361200.0,32.9255,32.9255,32.1113,32.233,361200.0
2006-11-09 10:00:00,42.36,42.4,42.07,42.16,183300.0,32.233,32.2635,32.0124,32.0809,183300.0
2006-11-09 10:30:00,42.16,42.55,42.12,42.5,145900.0,32.0809,32.3776,32.0504,32.3396,145900.0
2006-11-09 11:00:00,42.52,42.52,42.24,42.28,134200.0,32.3548,32.3548,32.1417,32.1722,134200.0
2006-11-09 11:30:00,42.27,42.53,42.24,42.46,146500.0,32.1646,32.3624,32.1417,32.3091,146500.0
2006-11-09 12:00:00,42.49,42.52,42.4,42.49,57200.0,32.332,32.3548,32.2635,32.332,57200.0
2006-11-09 12:30:00,42.48,42.52,42.33,42.42,55500.0,32.3244,32.3548,32.2102,32.2787,55500.0
2006-11-09 13:00:00,42.43,42.52,42.23,42.25,65300.0,32.2863,32.3548,32.1341,32.1493,65300.0
2006-11-09 13:30:00,42.26,42.31,42.21,42.24,62900.0,32.157,32.195,32.1189,32.1417,62900.0
2006-11-09 14:00:00,42.22,42.3,42.07,42.08,101700.0,32.1265,32.1874,32.0124,32.02,101700.0
2006-11-09 14:30:00,42.06,42.18,41.93,41.94,155300.0,32.0048,32.0961,31.9058,31.9135,155300.0
2006-11-09 15:00:00,41.94,42.05,41.94,42.03,134600.0,31.9135,31.9972,31.9135,31.9819,134600.0
2006-11-09 15:30:00,42.04,42.04,41.86,41.93,360000.0,31.9896,31.9896,31.8526,31.9058,360000.0
2006-11-10 09:30:00,42.13,42.33,41.67,41.84,302900.0,32.058,32.2102,31.708,31.8374,302900.0
2006-11-10 10:00:00,41.85,42.17,41.84,42.08,191300.0,31.845,32.0885,31.8374,32.02,191300.0
2006-11-10 10:30:00,42.08,42.62,41.95,42.53,238800.0,32.02,32.4309,31.9211,32.3624,238800.0
2006-11-10 11:00:00,42.53,43.2,42.51,43.17,344100.0,32.3624,32.8722,32.3472,32.8494,344100.0
2006-11-10 11:30:00,43.18,43.66,43.14,43.39,459800.0,32.857,33.2223,32.8266,33.0168,459800.0
2006-11-10 12:00:00,43.4,43.86,43.38,43.63,296000.0,33.0244,33.3744,33.0092,33.1994,296000.0
2006-11-10 12:30:00,43.62,43.7,43.58,43.69,156500.0,33.1918,33.2527,33.1614,33.2451,156500.0
2006-11-10 13:00:00,43.7,43.96,43.7,43.77,117500.0,33.2527,33.4505,33.2527,33.306,117500.0
2006-11-10 13:30:00,43.76,43.87,43.63,43.72,172500.0,33.2984,33.3821,33.1994,33.2679,172500.0
2006-11-10 14:00:00,43.7,43.72,43.46,43.51,160600.0,33.2527,33.2679,33.0701,33.1081,160600.0
2006-11-10 14:30:00,43.5,43.67,43.5,43.64,71200.0,33.1005,33.2299,33.1005,33.207,71200.0
2006-11-10 15:00:00,43.64,43.7,43.5,43.7,107900.0,33.207,33.2527,33.1005,33.2527,107900.0
2006-11-10 15:30:00,43.7,43.83,43.59,43.78,391600.0,33.2527,33.3516,33.169,33.3136,391600.0
2006-11-13 09:30:00,44.0,44.6,43.42,44.58,473500.0,33.481,33.9375,33.0396,33.9223,473500.0
2006-11-13 10:00:00,44.58,45.2,44.0,45.06,479900.0,33.9223,34.3941,33.481,34.2876,479900.0
2006-11-13 10:30:00,45.06,45.2,44.62,44.71,349700.0,34.2876,34.3941,33.9528,34.0212,349700.0
2006-11-13 11:00:00,44.71,44.94,44.44,44.47,221200.0,34.0212,34.1963,33.8158,33.8386,221200.0
2006-11-13 11:30:00,44.47,44.61,44.31,44.59,269100.0,33.8386,33.9451,33.7169,33.9299,269100.0
2006-11-13 12:00:00,44.59,44.96,44.59,44.79,409500.0,33.9299,34.2115,33.9299,34.0821,409500.0
2006-11-13 12:30:00,44.77,44.85,44.47,44.54,201000.0,34.0669,34.1278,33.8386,33.8919,201000.0
2006-11-13 13:00:00,44.53,44.66,44.41,44.52,176500.0,33.8843,33.9832,33.793,33.8767,176500.0
2006-11-13 13:30:00,44.51,44.61,44.34,44.6,132900.0,33.8691,33.9451,33.7397,33.9375,132900.0
2006-11-13 14:00:00,44.59,44.79,44.57,44.77,143700.0,33.9299,34.0821,33.9147,34.0669,143700.0
2006-11-13 14:30:00,44.78,44.82,44.64,44.67,108400.0,34.0745,34.1049,33.968,33.9908,108400.0
2006-11-13 15:00:00,44.68,44.72,44.55,44.56,209800.0,33.9984,34.0288,33.8995,33.9071,209800.0
2006-11-13 15:30:00,44.56,44.77,44.56,44.75,378000.0,33.9071,34.0669,33.9071,34.0517,378000.0
2006-11-14 09:30:00,46.24,46.65,45.93,46.12,1092000.0,35.1855,35.4974,34.9496,35.0942,1092000.0
2006-11-14 10:00:00,46.12,46.33,45.59,45.96,547900.0,35.0942,35.2539,34.6909,34.9724,547900.0
2006-11-14 10:30:00,45.95,46.37,45.93,46.22,285000.0,34.9648,35.2844,34.9496,35.1702,285000.0
2006-11-14 11:00:00,46.22,46.53,46.08,46.46,299100.0,35.1702,35.4061,35.0637,35.3529,299100.0
2006-11-14 11:30:00,46.47,46.57,46.27,46.56,298300.0,35.3605,35.4366,35.2083,35.429,298300.0
2006-11-14 12:00:00,46.56,46.8,46.5,46.58,337900.0,35.429,35.6116,35.3833,35.4442,337900.0
2006-11-14 12:30:00,46.6,46.76,46.55,46.67,177600.0,35.4594,35.5811,35.4214,35.5127,177600.0
2006-11-14 13:00:00,46.68,46.95,46.67,46.94,212500.0,35.5203,35.7257,35.5127,35.7181,212500.0
2006-11-14 13:30:00,46.94,47.25,46.9,47.14,329200.0,35.7181,35.954,35.6877,35.8703,329200.0
2006-11-14 14:00:00,47.15,47.19,46.82,46.94,390800.0,35.8779,35.9083,35.6268,35.7181,390800.0
2006-11-14 14:30:00,46.94,47.5,46.93,47.36,444500.0,35.7181,36.1442,35.7105,36.0377,444500.0
2006-11-14 15:00:00,47.37,47.84,47.3,47.31,541200.0,36.0453,36.403,35.992,35.9997,541200.0
2006-11-14 15:30:00,47.31,47.62,47.28,47.53,681800.0,35.9997,36.2355,35.9768,36.1671,681800.0
2006-11-15 09:30:00,47.85,48.82,47.79,48.6,843200.0,36.4106,37.1487,36.3649,36.9813,843200.0
2006-11-15 10:00:00,48.6,49.0,48.27,48.41,641200.0,36.9813,37.2856,36.7302,36.8367,641200.0
2006-11-15 10:30:00,48.42,48.9,48.31,48.5,472800.0,36.8443,37.2095,36.7606,36.9052,472800.0
2006-11-15 11:00:00,48.51,48.64,48.08,48.25,365900.0,36.9128,37.0117,36.5856,36.7149,365900.0
2006-11-15 11:30:00,48.25,48.25,47.83,47.84,267500.0,36.7149,36.7149,36.3953,36.403,267500.0
2006-11-15 12:00:00,47.84,47.95,47.62,47.87,203000.0,36.403,36.4867,36.2355,36.4258,203000.0
2006-11-15 12:30:00,47.87,48.04,47.59,47.98,207600.0,36.4258,36.5551,36.2127,36.5095,207600.0
2006-11-15 13:00:00,47.99,48.22,47.92,48.17,141700.0,36.5171,36.6921,36.4638,36.6541,141700.0
2006-11-15 13:30:00,48.19,48.35,48.11,48.18,180100.0,36.6693,36.791,36.6084,36.6617,180100.0
2006-11-15 14:00:00,48.2,48.41,47.99,48.06,271200.0,36.6769,36.8367,36.5171,36.5704,271200.0
2006-11-15 14:30:00,48.06,48.15,47.9,48.03,187300.0,36.5704,36.6388,36.4486,36.5475,187300.0
2006-11-15 15:00:00,48.04,48.24,47.95,48.13,192100.0,36.5551,36.7073,36.4867,36.6236,192100.0
2006-11-15 15:30:00,48.13,48.34,47.98,48.23,328000.0,36.6236,36.7834,36.5095,36.6997,328000.0
2006-11-16 09:30:00,48.65,49.71,48.4,49.41,533800.0,37.0193,37.8259,36.8291,37.5976,533800.0
2006-11-16 10:00:00,49.35,49.8,49.0,49.77,565500.0,37.552,37.8944,37.2856,37.8715,565500.0
2006-11-16 10:30:00,49.78,49.98,49.15,49.31,381400.0,37.8792,38.0313,37.3998,37.5215,381400.0
2006-11-16 11:00:00,49.28,49.42,49.21,49.34,180000.0,37.4987,37.6052,37.4454,37.5443,180000.0
2006-11-16 11:30:00,49.36,49.36,48.86,48.92,205500.0,37.5596,37.5596,37.1791,37.2248,205500.0
2006-11-16 12:00:00,48.95,49.08,48.8,48.87,127800.0,37.2476,37.3465,37.1334,37.1867,127800.0
2006-11-16 12:30:00,48.86,48.96,48.67,48.72,116800.0,37.1791,37.2552,37.0345,37.0726,116800.0
2006-11-16 13:00:00,48.72,49.16,48.57,48.66,329400.0,37.0726,37.4074,36.9584,37.0269,329400.0
2006-11-16 13:30:00,48.66,48.7,48.35,48.37,281500.0,37.0269,37.0574,36.791,36.8062,281500.0
2006-11-16 14:00:00,48.37,48.45,48.14,48.35,263700.0,36.8062,36.8671,36.6312,36.791,263700.0
2006-11-16 14:30:00,48.34,48.53,48.26,48.41,206500.0,36.7834,36.928,36.7225,36.8367,206500.0
2006-11-16 15:00:00,48.4,48.84,48.4,48.77,257600.0,36.8291,37.1639,36.8291,37.1106,257600.0
2006-11-16 15:30:00,48.77,48.96,48.72,48.76,285000.0,37.1106,37.2552,37.0726,37.103,285000.0
2006-11-17 09:30:00,47.85,48.34,47.66,48.05,591300.0,36.4106,36.7834,36.266,36.5627,591300.0
2006-11-17 10:00:00,48.03,48.09,47.77,47.88,258900.0,36.5475,36.5932,36.3497,36.4334,258900.0
2006-11-17 10:30:00,47.88,48.0,47.72,47.8,161700.0,36.4334,36.5247,36.3116,36.3725,161700.0
2006-11-17 11:00:00,47.79,48.0,47.76,47.92,161800.0,36.3649,36.5247,36.3421,36.4638,161800.0
2006-11-17 11:30:00,47.94,48.1,47.84,48.1,104500.0,36.479,36.6008,36.403,36.6008,104500.0
2006-11-17 12:00:00,48.08,48.76,48.02,48.74,273800.0,36.5856,37.103,36.5399,37.0878,273800.0
2006-11-17 12:30:00,48.75,49.18,48.74,48.98,514600.0,37.0954,37.4226,37.0878,37.2704,514600.0
2006-11-17 13:00:00,48.98,49.14,48.92,49.03,88600.0,37.2704,37.3922,37.2248,37.3085,88600.0
2006-11-17 13:30:00,49.03,49.1,48.97,49.06,67500.0,37.3085,37.3617,37.2628,37.3313,67500.0
2006-11-17 14:00:00,49.05,49.05,48.79,48.8,146300.0,37.3237,37.3237,37.1258,37.1334,146300.0
2006-11-17 14:30:00,48.79,48.93,48.74,48.89,117200.0,37.1258,37.2324,37.0878,37.2019,117200.0
2006-11-17 15:00:00,48.9,48.96,48.69,48.75,85800.0,37.2095,37.2552,37.0497,37.0954,85800.0
2006-11-17 15:30:00,48.76,49.04,48.69,49.0,188000.0,37.103,37.3161,37.0497,37.2856,188000.0
2006-11-20 09:30:00,49.07,49.38,48.31,48.65,251400.0,37.3389,37.5748,36.7606,37.0193,251400.0
2006-11-20 10:00:00,48.69,48.83,48.49,48.69,117300.0,37.0497,37.1563,36.8976,37.0497,117300.0
2006-11-20 10:30:00,48.69,48.84,48.35,48.45,118900.0,37.0497,37.1639,36.791,36.8671,118900.0
2006-11-20 11:00:00,48.43,48.51,48.14,48.3,190400.0,36.8519,36.9128,36.6312,36.753,190400.0
2006-11-20 11:30:00,48.27,48.72,48.27,48.45,201900.0,36.7302,37.0726,36.7302,36.8671,201900.0
2006-11-20 12:00:00,48.47,48.54,48.36,48.49,53600.0,36.8823,36.9356,36.7986,36.8976,53600.0
2006-11-20 12:30:00,48.49,48.51,48.4,48.48,75300.0,36.8976,36.9128,36.8291,36.8899,75300.0
2006-11-20 13:00:00,48.48,48.6,48.42,48.58,72500.0,36.8899,36.9813,36.8443,36.966,72500.0
2006-11-20 13:30:00,48.59,48.89,48.59,48.75,172000.0,36.9737,37.2019,36.9737,37.0954,172000.0
2006-11-20 14:00:00,48.75,48.86,48.54,48.67,164800.0,37.0954,37.1791,36.9356,37.0345,164800.0
2006-11-20 14:30:00,48.65,48.75,48.56,48.67,138300.0,37.0193,37.0954,36.9508,37.0345,138300.0
2006-11-20 15:00:00,48.64,48.65,48.44,48.46,143300.0,37.0117,37.0193,36.8595,36.8747,143300.0
2006-11-20 15:30:00,48.47,48.56,48.19,48.35,304400.0,36.8823,36.9508,36.6693,36.791,304400.0
2006-11-21 09:30:00,48.5,48.94,48.21,48.74,171100.0,36.9052,37.24,36.6845,37.0878,171100.0
2006-11-21 10:00:00,48.75,49.15,48.67,48.83,143700.0,37.0954,37.3998,37.0345,37.1563,143700.0
2006-11-21 10:30:00,48.82,48.91,48.4,48.4,150200.0,37.1487,37.2171,36.8291,36.8291,150200.0
2006-11-21 11:00:00,48.4,48.66,48.4,48.56,201200.0,36.8291,37.0269,36.8291,36.9508,201200.0
2006-11-21 11:30:00,48.55,48.76,48.55,48.75,55200.0,36.9432,37.103,36.9432,37.0954,55200.0
2006-11-21 12:00:00,48.76,48.93,48.73,48.93,79500.0,37.103,37.2324,37.0802,37.2324,79500.0
2006-11-21 12:30:00,48.93,49.11,48.9,49.0,143300.0,37.2324,37.3693,37.2095,37.2856,143300.0
2006-11-21 13:00:00,49.01,49.01,48.84,48.84,84100.0,37.2932,37.2932,37.1639,37.1639,84100.0
2006-11-21 13:30:00,48.84,49.07,48.81,48.99,56100.0,37.1639,37.3389,37.1411,37.278,56100.0
2006-11-21 14:00:00,48.96,49.01,48.93,48.96,40200.0,37.2552,37.2932,37.2324,37.2552,40200.0
2006-11-21 14:30:00,48.98,49.13,48.98,49.12,72200.0,37.2704,37.3846,37.2704,37.3769,72200.0
2006-11-21 15:00:00,49.12,49.14,48.91,48.94,62200.0,37.3769,37.3922,37.2171,37.24,62200.0
2006-11-21 15:30:00,48.94,49.05,48.79,48.79,234000.0,37.24,37.3237,37.1258,37.1258,234000.0
2006-11-22 09:30:00,49.26,49.82,49.15,49.2,312900.0,37.4835,37.9096,37.3998,37.4378,312900.0
2006-11-22 10:00:00,49.2,49.43,48.83,48.99,247400.0,37.4378,37.6128,37.1563,37.278,247400.0
2006-11-22 10:30:00,49.0,49.25,48.91,49.04,157000.0,37.2856,37.4759,37.2171,37.3161,157000.0
2006-11-22 11:00:00,49.04,49.42,49.04,49.42,165400.0,37.3161,37.6052,37.3161,37.6052,165400.0
2006-11-22 11:30:00,49.44,49.55,49.36,49.47,115900.0,37.6204,37.7041,37.5596,37.6433,115900.0
2006-11-22 12:00:00,49.47,49.63,49.46,49.63,114900.0,37.6433,37.765,37.6357,37.765,114900.0
2006-11-22 12:30:00,49.63,49.88,49.62,49.78,87100.0,37.765,37.9553,37.7574,37.8792,87100.0
2006-11-22 13:00:00,49.79,49.83,49.74,49.78,74200.0,37.8868,37.9172,37.8487,37.8792,74200.0
2006-11-22 13:30:00,49.78,49.83,49.63,49.67,71400.0,37.8792,37.9172,37.765,37.7955,71400.0
2006-11-22 14:00:00,49.68,49.81,49.52,49.63,91700.0,37.8031,37.902,37.6813,37.765,91700.0
2006-11-22 14:30:00,49.63,50.07,49.63,49.96,221800.0,37.765,38.0998,37.765,38.0161,221800.0
2006-11-22 15:00:00,49.96,50.16,49.9,50.09,191100.0,38.0161,38.1683,37.9705,38.115,191100.0
2006-11-22 15:30:00,50.09,50.2,49.9,49.97,336100.0,38.115,38.1987,37.9705,38.0237,336100.0
2006-11-24 09:30:00,49.75,49.81,49.21,49.68,196700.0,37.8563,37.902,37.4454,37.8031,196700.0
2006-11-24 10:00:00,49.67,50.28,49.63,50.23,198300.0,37.7955,38.2596,37.765,38.2216,198300.0
2006-11-24 10:30:00,50.23,50.41,50.19,50.25,134300.0,38.2216,38.3585,38.1911,38.2368,134300.0
2006-11-24 11:00:00,50.25,50.33,50.15,50.19,84400.0,38.2368,38.2977,38.1607,38.1911,84400.0
2006-11-24 11:30:00,50.21,50.21,49.9,50.1,84500.0,38.2064,38.2064,37.9705,38.1227,84500.0
2006-11-24 12:00:00,50.1,50.25,50.0,50.01,100800.0,38.1227,38.2368,38.0466,38.0542,100800.0
2006-11-24 12:30:00,50.02,50.04,49.84,49.92,88800.0,38.0618,38.077,37.9248,37.9857,88800.0
2006-11-24 13:00:00,49.86,49.87,49.86,49.87,4200.0,37.94,37.9476,37.94,37.9476,4200.0
2006-11-24 13:30:00,49.87,49.87,49.87,49.87,0.0,37.9476,37.9476,37.9476,37.9476,0.0
2006-11-24 14:00:00,49.87,49.87,49.87,49.87,0.0,37.9476,37.9476,37.9476,37.9476,0.0
2006-11-24 14:30:00,49.87,49.87,49.87,49.87,0.0,37.9476,37.9476,37.9476,37.9476,0.0
2006-11-24 15:00:00,49.87,49.87,49.87,49.87,0.0,37.9476,37.9476,37.9476,37.9476,0.0
2006-11-24 15:30:00,49.87,49.87,49.87,49.87,0.0,37.9476,37.9476,37.9476,37.9476,0.0
2006-11-27 09:30:00,49.72,50.13,49.37,49.51,246100.0,37.8335,38.1455,37.5672,37.6737,246100.0
2006-11-27 10:00:00,49.51,49.51,48.96,49.0,303900.0,37.6737,37.6737,37.2552,37.2856,303900.0
2006-11-27 10:30:00,49.0,49.15,48.88,48.97,142400.0,37.2856,37.3998,37.1943,37.2628,142400.0
2006-11-27 11:00:00,48.99,48.99,48.58,48.66,150900.0,37.278,37.278,36.966,37.0269,150900.0
2006-11-27 11:30:00,48.65,48.84,48.63,48.72,74400.0,37.0193,37.1639,37.0041,37.0726,74400.0
2006-11-27 12:00:00,48.71,49.04,48.62,48.84,94800.0,37.065,37.3161,36.9965,37.1639,94800.0
2006-11-27 12:30:00,48.83,48.85,48.56,48.63,77700.0,37.1563,37.1715,36.9508,37.0041,77700.0
2006-11-27 13:00:00,48.61,48.73,48.53,48.72,100000.0,36.9889,37.0802,36.928,37.0726,100000.0
2006-11-27 13:30:00,48.71,48.9,48.58,48.83,79000.0,37.065,37.2095,36.966,37.1563,79000.0
2006-11-27 14:00:00,48.87,48.88,48.56,48.58,92900.0,37.1867,37.1943,36.9508,36.966,92900.0
2006-11-27 14:30:00,48.56,48.72,48.5,48.51,92000.0,36.9508,37.0726,36.9052,36.9128,92000.0
2006-11-27 15:00:00,48.51,48.61,48.48,48.5,139600.0,36.9128,36.9889,36.8899,36.9052,139600.0
2006-11-27 15:30:00,48.51,48.64,48.5,48.6,253900.0,36.9128,37.0117,36.9052,36.9813,253900.0
2006-11-28 09:30:00,48.65,48.67,47.89,48.06,352600.0,37.0193,37.0345,36.441,36.5704,352600.0
2006-11-28 10:00:00,48.1,49.24,48.1,48.55,634400.0,36.6008,37.4683,36.6008,36.9432,634400.0
2006-11-28 10:30:00,48.54,48.83,48.4,48.51,107300.0,36.9356,37.1563,36.8291,36.9128,107300.0
2006-11-28 11:00:00,48.51,48.56,48.13,48.17,110600.0,36.9128,36.9508,36.6236,36.6541,110600.0
2006-11-28 11:30:00,48.15,48.45,48.08,48.12,71700.0,36.6388,36.8671,36.5856,36.616,71700.0
2006-11-28 12:00:00,48.15,48.25,48.01,48.04,151200.0,36.6388,36.7149,36.5323,36.5551,151200.0
2006-11-28 12:30:00,48.02,48.04,47.71,47.77,249200.0,36.5399,36.5551,36.304,36.3497,249200.0
2006-11-28 13:00:00,47.77,48.02,47.67,47.79,154800.0,36.3497,36.5399,36.2736,36.3649,154800.0
2006-11-28 13:30:00,47.79,48.06,47.78,47.91,84400.0,36.3649,36.5704,36.3573,36.4562,84400.0
2006-11-28 14:00:00,47.88,48.1,47.87,47.99,137300.0,36.4334,36.6008,36.4258,36.5171,137300.0
2006-11-28 14:30:00,47.99,48.12,47.99,48.09,101100.0,36.5171,36.616,36.5171,36.5932,101100.0
2006-11-28 15:00:00,48.08,48.19,47.96,47.96,281900.0,36.5856,36.6693,36.4943,36.4943,281900.0
2006-11-28 15:30:00,47.96,48.23,47.94,48.19,219400.0,36.4943,36.6997,36.479,36.6693,219400.0
2006-11-29 09:30:00,48.61,49.0,48.36,48.9,225500.0,36.9889,37.2856,36.7986,37.2095,225500.0
2006-11-29 10:00:00,48.86,49.1,48.24,49.09,763500.0,37.1791,37.3617,36.7073,37.3541,763500.0
2006-11-29 10:30:00,49.08,49.33,48.91,49.27,205200.0,37.3465,37.5367,37.2171,37.4911,205200.0
2006-11-29 11:00:00,49.28,49.59,49.2,49.28,179300.0,37.4987,37.7346,37.4378,37.4987,179300.0
2006-11-29 11:30:00,49.28,49.46,49.22,49.4,98000.0,37.4987,37.6357,37.453,37.59,98000.0
2006-11-29 12:00:00,49.42,49.61,49.28,49.3,81100.0,37.6052,37.7498,37.4987,37.5139,81100.0
2006-11-29 12:30:00,49.29,49.4,49.25,49.36,83200.0,37.5063,37.59,37.4759,37.5596,83200.0
2006-11-29 13:00:00,49.35,49.35,48.93,48.97,109600.0,37.552,37.552,37.2324,37.2628,109600.0
2006-11-29 13:30:00,48.95,49.2,48.79,49.06,245100.0,37.2476,37.4378,37.1258,37.3313,245100.0
2006-11-29 14:00:00,49.06,49.18,48.83,48.85,82400.0,37.3313,37.4226,37.1563,37.1715,82400.0
2006-11-29 14:30:00,48.87,49.27,48.83,49.26,76300.0,37.1867,37.4911,37.1563,37.4835,76300.0
2006-11-29 15:00:00,49.26,49.31,49.05,49.13,102600.0,37.4835,37.5215,37.3237,37.3846,102600.0
2006-11-29 15:30:00,49.13,49.31,49.04,49.1,234700.0,37.3846,37.5215,37.3161,37.3617,234700.0
2006-11-30 09:30:00,49.82,50.47,49.71,49.94,610800.0,37.9096,38.4042,37.8259,38.0009,610800.0
2006-11-30 10:00:00,49.94,50.4,49.75,50.4,364700.0,38.0009,38.3509,37.8563,38.3509,364700.0
2006-11-30 10:30:00,50.36,50.9,50.15,50.65,334900.0,38.3205,38.7314,38.1607,38.5412,334900.0
2006-11-30 11:00:00,50.65,50.81,50.52,50.73,279200.0,38.5412,38.6629,38.4422,38.602,279200.0
2006-11-30 11:30:00,50.71,50.76,50.35,50.59,170000.0,38.5868,38.6249,38.3129,38.4955,170000.0
2006-11-30 12:00:00,50.58,50.87,50.58,50.84,139700.0,38.4879,38.7086,38.4879,38.6857,139700.0
2006-11-30 12:30:00,50.84,51.31,50.78,51.14,246000.0,38.6857,39.0434,38.6401,38.914,246000.0
2006-11-30 13:00:00,51.15,51.74,51.15,51.66,302200.0,38.9216,39.3706,38.9216,39.3097,302200.0
2006-11-30 13:30:00,51.66,51.79,51.43,51.56,231900.0,39.3097,39.4086,39.1347,39.2336,231900.0
2006-11-30 14:00:00,51.55,51.84,51.54,51.81,229400.0,39.226,39.4467,39.2184,39.4238,229400.0
2006-11-30 14:30:00,51.82,52.17,51.8,52.07,316400.0,39.4315,39.6978,39.4162,39.6217,316400.0
2006-11-30 15:00:00,52.07,52.18,51.87,52.01,416700.0,39.6217,39.7054,39.4695,39.576,416700.0
2006-11-30 15:30:00,52.02,52.08,51.71,51.72,611600.0,39.5836,39.6293,39.3478,39.3554,611600.0
2006-12-01 09:30:00,52.18,52.19,51.45,51.99,409000.0,39.7054,39.713,39.1499,39.5608,409000.0
2006-12-01 10:00:00,51.95,51.96,51.23,51.62,419800.0,39.5304,39.538,38.9825,39.2793,419800.0
2006-12-01 10:30:00,51.57,51.64,51.08,51.23,289500.0,39.2412,39.2945,38.8684,38.9825,289500.0
2006-12-01 11:00:00,51.25,51.4,50.93,50.95,212000.0,38.9977,39.1119,38.7542,38.7694,212000.0
2006-12-01 11:30:00,50.95,51.77,50.91,51.62,171000.0,38.7694,39.3934,38.739,39.2793,171000.0
2006-12-01 12:00:00,51.64,51.89,51.36,51.89,216300.0,39.2945,39.4847,39.0814,39.4847,216300.0
2006-12-01 12:30:00,51.89,52.75,51.88,52.74,311300.0,39.4847,40.1391,39.4771,40.1315,311300.0
2006-12-01 13:00:00,52.75,52.78,52.22,52.51,295300.0,40.1391,40.162,39.7358,39.9565,295300.0
2006-12-01 13:30:00,52.51,52.51,52.08,52.17,313300.0,39.9565,39.9565,39.6293,39.6978,313300.0
2006-12-01 14:00:00,52.19,52.36,52.0,52.05,333100.0,39.713,39.8424,39.5684,39.6065,333100.0
2006-12-01 14:30:00,52.04,52.08,51.66,51.79,225500.0,39.5989,39.6293,39.3097,39.4086,225500.0
2006-12-01 15:00:00,51.8,51.95,51.67,51.76,359200.0,39.4162,39.5304,39.3173,39.3858,359200.0
2006-12-01 15:30:00,51.78,52.07,51.71,51.99,411800.0,39.401,39.6217,39.3478,39.5608,411800.0
2006-12-04 09:30:00,52.21,52.21,51.27,51.41,223900.0,39.7282,39.7282,39.0129,39.1195,223900.0
2006-12-04 10:00:00,51.37,51.53,51.0,51.37,215500.0,39.089,39.2108,38.8075,39.089,215500.0
2006-12-04 10:30:00,51.37,51.42,51.15,51.22,179800.0,39.089,39.1271,38.9216,38.9749,179800.0
2006-12-04 11:00:00,51.22,51.9,51.19,51.61,164400.0,38.9749,39.4923,38.9521,39.2717,164400.0
2006-12-04 11:30:00,51.61,51.63,51.28,51.6,144100.0,39.2717,39.2869,39.0206,39.2641,144100.0
2006-12-04 12:00:00,51.63,51.76,51.43,51.46,73200.0,39.2869,39.3858,39.1347,39.1575,73200.0
2006-12-04 12:30:00,51.45,51.63,51.4,51.48,46500.0,39.1499,39.2869,39.1119,39.1727,46500.0
2006-12-04 13:00:00,51.5,51.54,51.39,51.44,44300.0,39.188,39.2184,39.1043,39.1423,44300.0
2006-12-04 13:30:00,51.43,51.46,51.31,51.34,123800.0,39.1347,39.1575,39.0434,39.0662,123800.0
2006-12-04 14:00:00,51.34,51.38,51.08,51.21,80800.0,39.0662,39.0966,38.8684,38.9673,80800.0
2006-12-04 14:30:00,51.2,51.49,51.19,51.49,75800.0,38.9597,39.1804,38.9521,39.1804,75800.0
2006-12-04 15:00:00,51.47,51.47,51.29,51.29,108400.0,39.1651,39.1651,39.0282,39.0282,108400.0
2006-12-04 15:30:00,51.29,51.41,51.21,51.39,169100.0,39.0282,39.1195,38.9673,39.1043,169100.0
2006-12-05 09:30:00,51.41,52.49,51.41,52.36,385400.0,39.1195,39.9413,39.1195,39.8424,385400.0
2006-12-05 10:00:00,52.36,52.82,52.3,52.36,358800.0,39.8424,40.1924,39.7967,39.8424,358800.0
2006-12-05 10:30:00,52.35,52.37,52.0,52.34,185000.0,39.8348,39.85,39.5684,39.8271,185000.0
2006-12-05 11:00:00,52.35,52.54,52.22,52.46,135700.0,39.8348,39.9793,39.7358,39.9185,135700.0
2006-12-05 11:30:00,52.46,52.76,52.4,52.49,147300.0,39.9185,40.1467,39.8728,39.9413,147300.0
2006-12-05 12:00:00,52.47,52.64,52.35,52.43,147500.0,39.9261,40.0554,39.8348,39.8956,147500.0
2006-12-05 12:30:00,52.42,52.59,52.34,52.45,94700.0,39.888,40.0174,39.8271,39.9108,94700.0
2006-12-05 13:00:00,52.45,52.61,52.38,52.47,61300.0,39.9108,40.0326,39.8576,39.9261,61300.0
2006-12-05 13:30:00,52.47,52.63,52.43,52.52,93700.0,39.9261,40.0478,39.8956,39.9641,93700.0
2006-12-05 14:00:00,52.51,52.71,52.44,52.68,107300.0,39.9565,40.1087,39.9032,40.0859,107300.0
2006-12-05 14:30:00,52.69,52.82,52.41,52.45,174300.0,40.0935,40.1924,39.8804,39.9108,174300.0
2006-12-05 15:00:00,52.45,52.53,52.14,52.28,303000.0,39.9108,39.9717,39.675,39.7815,303000.0
2006-12-05 15:30:00,52.28,52.28,52.06,52.2,367200.0,39.7815,39.7815,39.6141,39.7206,367200.0
2006-12-06 09:30:00,52.75,53.29,52.65,52.95,419400.0,40.1391,40.55,40.063,40.2913,419400.0
2006-12-06 10:00:00,52.96,53.34,52.85,53.24,367700.0,40.2989,40.5881,40.2152,40.512,367700.0
2006-12-06 10:30:00,53.22,53.23,53.0,53.15,180400.0,40.4968,40.5044,40.3294,40.4435,180400.0
2006-12-06 11:00:00,53.14,53.51,53.06,53.46,271800.0,40.4359,40.7174,40.375,40.6794,271800.0
2006-12-06 11:30:00,53.46,53.7,53.39,53.62,284300.0,40.6794,40.862,40.6261,40.8011,284300.0
2006-12-06 12:00:00,53.61,53.61,53.22,53.35,250200.0,40.7935,40.7935,40.4968,40.5957,250200.0
2006-12-06 12:30:00,53.36,53.45,53.09,53.4,215700.0,40.6033,40.6718,40.3978,40.6337,215700.0
2006-12-06 13:00:00,53.4,53.48,53.3,53.47,120900.0,40.6337,40.6946,40.5576,40.687,120900.0
2006-12-06 13:30:00,53.45,53.58,53.34,53.4,150200.0,40.6718,40.7707,40.5881,40.6337,150200.0
2006-12-06 14:00:00,53.39,53.6,53.3,53.49,212300.0,40.6261,40.7859,40.5576,40.7022,212300.0
2006-12-06 14:30:00,53.48,53.56,53.45,53.53,159800.0,40.6946,40.7555,40.6718,40.7327,159800.0
2006-12-06 15:00:00,53.52,53.57,53.33,53.41,227700.0,40.725,40.7631,40.5805,40.6413,227700.0
2006-12-06 15:30:00,53.4,53.53,53.32,53.42,362800.0,40.6337,40.7327,40.5729,40.6489,362800.0
2006-12-07 09:30:00,53.34,53.48,52.18,52.18,579400.0,40.5881,40.6946,39.7054,39.7054,579400.0
2006-12-07 10:00:00,52.21,52.22,51.55,51.97,631400.0,39.7282,39.7358,39.226,39.5456,631400.0
2006-12-07 10:30:00,51.98,51.98,51.48,51.79,299000.0,39.5532,39.5532,39.1727,39.4086,299000.0
2006-12-07 11:00:00,51.77,51.93,51.54,51.85,186000.0,39.3934,39.5152,39.2184,39.4543,186000.0
2006-12-07 11:30:00,51.85,51.99,51.77,51.95,153900.0,39.4543,39.5608,39.3934,39.5304,153900.0
2006-12-07 12:00:00,51.94,52.17,51.85,52.17,207500.0,39.5228,39.6978,39.4543,39.6978,207500.0
2006-12-07 12:30:00,52.18,52.5,52.07,52.24,141100.0,39.7054,39.9489,39.6217,39.751,141100.0
2006-12-07 13:00:00,52.24,52.7,52.21,52.67,121300.0,39.751,40.1011,39.7282,40.0782,121300.0
2006-12-07 13:30:00,52.68,52.74,52.49,52.53,104200.0,40.0859,40.1315,39.9413,39.9717,104200.0
2006-12-07 14:00:00,52.56,52.56,52.01,52.03,184000.0,39.9945,39.9945,39.576,39.5913,184000.0
2006-12-07 14:30:00,52.04,52.23,52.0,52.06,143200.0,39.5989,39.7434,39.5684,39.6141,143200.0
2006-12-07 15:00:00,52.07,52.21,51.9,52.13,187900.0,39.6217,39.7282,39.4923,39.6673,187900.0
2006-12-07 15:30:00,52.11,52.3,51.96,52.19,338200.0,39.6521,39.7967,39.538,39.713,338200.0
2006-12-08 09:30:00,52.15,52.74,51.3,51.44,488700.0,39.6826,40.1315,39.0358,39.1423,488700.0
2006-12-08 10:00:00,51.45,51.97,51.03,51.75,453700.0,39.1499,39.5456,38.8303,39.3782,453700.0
2006-12-08 10:30:00,51.75,52.1,51.74,51.83,158600.0,39.3782,39.6445,39.3706,39.4391,158600.0
2006-12-08 11:00:00,51.83,52.36,51.83,52.23,134200.0,39.4391,39.8424,39.4391,39.7434,134200.0
2006-12-08 11:30:00,52.25,52.44,51.94,51.94,94800.0,39.7587,39.9032,39.5228,39.5228,94800.0
2006-12-08 12:00:00,51.94,51.99,51.68,51.8,107000.0,39.5228,39.5608,39.3249,39.4162,107000.0
2006-12-08 12:30:00,51.81,51.9,51.45,51.72,97800.0,39.4238,39.4923,39.1499,39.3554,97800.0
2006-12-08 13:00:00,51.72,51.8,51.55,51.68,100900.0,39.3554,39.4162,39.226,39.3249,100900.0
2006-12-08 13:30:00,51.7,51.79,51.37,51.43,140900.0,39.3401,39.4086,39.089,39.1347,140900.0
2006-12-08 14:00:00,51.43,51.53,51.29,51.34,137300.0,39.1347,39.2108,39.0282,39.0662,137300.0
2006-12-08 14:30:00,51.32,51.44,51.19,51.43,213600.0,39.051,39.1423,38.9521,39.1347,213600.0
2006-12-08 15:00:00,51.4,51.52,51.3,51.47,233200.0,39.1119,39.2032,39.0358,39.1651,233200.0
2006-12-08 15:30:00,51.47,51.62,51.1,51.56,515500.0,39.1651,39.2793,38.8836,39.2336,515500.0
2006-12-11 09:30:00,51.35,51.73,51.23,51.57,469100.0,39.0738,39.363,38.9825,39.2412,469100.0
2006-12-11 10:00:00,51.55,51.68,51.45,51.48,242500.0,39.226,39.3249,39.1499,39.1727,242500.0
2006-12-11 10:30:00,51.48,51.99,51.36,51.92,194900.0,39.1727,39.5608,39.0814,39.5076,194900.0
2006-12-11 11:00:00,51.9,51.93,51.48,51.5,82900.0,39.4923,39.5152,39.1727,39.188,82900.0
2006-12-11 11:30:00,51.5,51.65,51.46,51.58,65900.0,39.188,39.3021,39.1575,39.2488,65900.0
2006-12-11 12:00:00,51.58,51.66,51.43,51.53,67000.0,39.2488,39.3097,39.1347,39.2108,67000.0
2006-12-11 12:30:00,51.55,51.65,51.48,51.56,55000.0,39.226,39.3021,39.1727,39.2336,55000.0
2006-12-11 13:00:00,51.55,51.63,51.5,51.63,62700.0,39.226,39.2869,39.188,39.2869,62700.0
2006-12-11 13:30:00,51.64,51.84,51.59,51.76,78000.0,39.2945,39.4467,39.2564,39.3858,78000.0
2006-12-11 14:00:00,51.76,51.77,51.52,51.55,61800.0,39.3858,39.3934,39.2032,39.226,61800.0
2006-12-11 14:30:00,51.54,51.75,51.54,51.64,60000.0,39.2184,39.3782,39.2184,39.2945,60000.0
2006-12-11 15:00:00,51.64,51.73,51.57,51.61,94400.0,39.2945,39.363,39.2412,39.2717,94400.0
2006-12-11 15:30:00,51.62,51.63,51.39,51.6,303800.0,39.2793,39.2869,39.1043,39.2641,303800.0
2006-12-12 09:30:00,51.79,51.79,51.31,51.38,166700.0,39.4086,39.4086,39.0434,39.0966,166700.0
2006-12-12 10:00:00,51.4,51.41,51.16,51.23,166000.0,39.1119,39.1195,38.9292,38.9825,166000.0
2006-12-12 10:30:00,51.22,51.6,51.16,51.41,112000.0,38.9749,39.2641,38.9292,39.1195,112000.0
2006-12-12 11:00:00,51.39,51.63,51.27,51.5,113300.0,39.1043,39.2869,39.0129,39.188,113300.0
2006-12-12 11:30:00,51.5,51.53,51.25,51.26,73100.0,39.188,39.2108,38.9977,39.0053,73100.0
2006-12-12 12:00:00,51.26,51.37,51.04,51.1,134700.0,39.0053,39.089,38.8379,38.8836,134700.0
2006-12-12 12:30:00,51.1,51.44,51.07,51.43,113900.0,38.8836,39.1423,38.8608,39.1347,113900.0
2006-12-12 13:00:00,51.41,51.47,51.26,51.32,74600.0,39.1195,39.1651,39.0053,39.051,74600.0
2006-12-12 13:30:00,51.31,51.4,51.15,51.31,95700.0,39.0434,39.1119,38.9216,39.0434,95700.0
2006-12-12 14:00:00,51.31,51.66,51.01,51.4,244500.0,39.0434,39.3097,38.8151,39.1119,244500.0
2006-12-12 14:30:00,51.41,51.57,50.88,51.07,240800.0,39.1195,39.2412,38.7162,38.8608,240800.0
2006-12-12 15:00:00,51.08,51.37,51.05,51.17,187200.0,38.8684,39.089,38.8455,38.9369,187200.0
2006-12-12 15:30:00,51.17,51.38,51.1,51.21,249600.0,38.9369,39.0966,38.8836,38.9673,249600.0
2006-12-13 09:30:00,51.32,52.68,51.28,52.49,478300.0,39.051,40.0859,39.0206,39.9413,478300.0
2006-12-13 10:00:00,52.5,52.64,52.26,52.39,299100.0,39.9489,40.0554,39.7663,39.8652,299100.0
2006-12-13 10:30:00,52.37,52.53,52.12,52.39,333200.0,39.85,39.9717,39.6597,39.8652,333200.0
2006-12-13 11:00:00,52.39,52.64,52.21,52.62,187900.0,39.8652,40.0554,39.7282,40.0402,187900.0
2006-12-13 11:30:00,52.62,52.84,52.57,52.82,199000.0,40.0402,40.2076,40.0022,40.1924,199000.0
2006-12-13 12:00:00,52.83,52.88,52.27,52.28,140300.0,40.2,40.238,39.7739,39.7815,140300.0
2006-12-13 12:30:00,52.26,52.27,52.0,52.02,124000.0,39.7663,39.7739,39.5684,39.5836,124000.0
2006-12-13 13:00:00,52.01,52.41,52.01,52.39,150600.0,39.576,39.8804,39.576,39.8652,150600.0
2006-12-13 13:30:00,52.39,52.39,51.91,52.09,115100.0,39.8652,39.8652,39.4999,39.6369,115100.0
2006-12-13 14:00:00,52.11,52.22,51.85,51.91,79500.0,39.6521,39.7358,39.4543,39.4999,79500.0
2006-12-13 14:30:00,51.91,51.91,51.68,51.83,109900.0,39.4999,39.4999,39.3249,39.4391,109900.0
2006-12-13 15:00:00,51.81,51.93,51.7,51.93,141500.0,39.4238,39.5152,39.3401,39.5152,141500.0
2006-12-13 15:30:00,51.93,52.09,51.71,51.79,337400.0,39.5152,39.6369,39.3478,39.4086,337400.0
2006-12-14 09:30:00,51.75,52.54,51.4,52.31,273000.0,39.3782,39.9793,39.1119,39.8043,273000.0
2006-12-14 10:00:00,52.28,52.64,52.21,52.32,311600.0,39.7815,40.0554,39.7282,39.8119,311600.0
2006-12-14 10:30:00,52.31,52.65,52.02,52.13,252800.0,39.8043,40.063,39.5836,39.6673,252800.0
2006-12-14 11:00:00,52.08,52.2,51.79,51.96,178600.0,39.6293,39.7206,39.4086,39.538,178600.0
2006-12-14 11:30:00,51.97,52.12,51.89,52.0,95400.0,39.5456,39.6597,39.4847,39.5684,95400.0
2006-12-14 12:00:00,52.0,52.18,52.0,52.11,64700.0,39.5684,39.7054,39.5684,39.6521,64700.0
2006-12-14 12:30:00,52.13,52.26,52.05,52.1,88300.0,39.6673,39.7663,39.6065,39.6445,88300.0
2006-12-14 13:00:00,52.1,52.17,52.04,52.04,61000.0,39.6445,39.6978,39.5989,39.5989,61000.0
2006-12-14 13:30:00,52.06,52.15,51.89,52.03,61500.0,39.6141,39.6826,39.4847,39.5913,61500.0
2006-12-14 14:00:00,52.02,52.09,51.85,51.9,74500.0,39.5836,39.6369,39.4543,39.4923,74500.0
2006-12-14 14:30:00,51.9,52.05,51.81,51.84,81200.0,39.4923,39.6065,39.4238,39.4467,81200.0
2006-12-14 15:00:00,51.84,51.84,51.67,51.72,128300.0,39.4467,39.4467,39.3173,39.3554,128300.0
2006-12-14 15:30:00,51.72,51.74,51.57,51.61,197000.0,39.3554,39.3706,39.2412,39.2717,197000.0
2006-12-15 09:30:00,52.3,52.5,51.95,51.98,489300.0,39.7967,39.9489,39.5304,39.5532,489300.0
2006-12-15 10:00:00,51.97,52.31,51.78,52.03,134300.0,39.5456,39.8043,39.401,39.5913,134300.0
2006-12-15 10:30:00,52.07,52.23,52.0,52.06,79400.0,39.6217,39.7434,39.5684,39.6141,79400.0
2006-12-15 11:00:00,52.06,52.09,51.66,51.66,78700.0,39.6141,39.6369,39.3097,39.3097,78700.0
2006-12-15 11:30:00,51.63,51.97,51.62,51.82,62700.0,39.2869,39.5456,39.2793,39.4315,62700.0
2006-12-15 12:00:00,51.82,51.88,51.61,51.64,78700.0,39.4315,39.4771,39.2717,39.2945,78700.0
2006-12-15 12:30:00,51.66,51.96,51.58,51.91,70900.0,39.3097,39.538,39.2488,39.4999,70900.0
2006-12-15 13:00:00,51.9,51.92,51.75,51.89,45200.0,39.4923,39.5076,39.3782,39.4847,45200.0
2006-12-15 13:30:00,51.89,51.91,51.5,51.62,96900.0,39.4847,39.4999,39.188,39.2793,96900.0
2006-12-15 14:00:00,51.63,51.75,51.5,51.53,104300.0,39.2869,39.3782,39.188,39.2108,104300.0
2006-12-15 14:30:00,51.53,51.64,51.45,51.59,84500.0,39.2108,39.2945,39.1499,39.2564,84500.0
2006-12-15 15:00:00,51.6,51.67,51.45,51.59,81400.0,39.2641,39.3173,39.1499,39.2564,81400.0
2006-12-15 15:30:00,51.59,51.73,51.5,51.67,177600.0,39.2564,39.363,39.188,39.3173,177600.0
2006-12-18 09:30:00,52.6,52.65,51.32,51.44,251200.0,40.025,40.063,39.051,39.1423,251200.0
2006-12-18 10:00:00,51.4,51.89,51.36,51.65,132100.0,39.1119,39.4847,39.0814,39.3021,132100.0
2006-12-18 10:30:00,51.64,51.72,51.38,51.48,92500.0,39.2945,39.3554,39.0966,39.1727,92500.0
2006-12-18 11:00:00,51.51,51.58,51.26,51.4,99000.0,39.1956,39.2488,39.0053,39.1119,99000.0
2006-12-18 11:30:00,51.41,51.46,51.2,51.2,67100.0,39.1195,39.1575,38.9597,38.9597,67100.0
2006-12-18 12:00:00,51.2,51.36,51.05,51.36,104600.0,38.9597,39.0814,38.8455,39.0814,104600.0
2006-12-18 12:30:00,51.36,51.45,51.23,51.25,65800.0,39.0814,39.1499,38.9825,38.9977,65800.0
2006-12-18 13:00:00,51.24,51.25,51.0,51.07,204700.0,38.9901,38.9977,38.8075,38.8608,204700.0
2006-12-18 13:30:00,51.07,51.35,51.06,51.27,56300.0,38.8608,39.0738,38.8532,39.0129,56300.0
2006-12-18 14:00:00,51.28,51.32,51.07,51.11,59400.0,39.0206,39.051,38.8608,38.8912,59400.0
2006-12-18 14:30:00,51.11,51.29,51.0,51.06,91000.0,38.8912,39.0282,38.8075,38.8532,91000.0
2006-12-18 15:00:00,51.08,51.08,50.83,50.96,105500.0,38.8684,38.8684,38.6781,38.7771,105500.0
2006-12-18 15:30:00,50.95,51.11,50.81,50.89,181500.0,38.7694,38.8912,38.6629,38.7238,181500.0
2006-12-19 09:30:00,50.33,50.44,49.63,50.05,485400.0,38.2977,38.3814,37.765,38.0846,485400.0
2006-12-19 10:00:00,50.09,50.58,50.05,50.4,165500.0,38.115,38.4879,38.0846,38.3509,165500.0
2006-12-19 10:30:00,50.38,50.99,50.16,50.93,177000.0,38.3357,38.7999,38.1683,38.7542,177000.0
2006-12-19 11:00:00,50.94,51.2,50.45,50.49,161200.0,38.7618,38.9597,38.389,38.4194,161200.0
2006-12-19 11:30:00,50.47,50.56,50.36,50.4,109300.0,38.4042,38.4727,38.3205,38.3509,109300.0
2006-12-19 12:00:00,50.41,50.77,50.37,50.54,199500.0,38.3585,38.6325,38.3281,38.4575,199500.0
2006-12-19 12:30:00,50.54,50.68,50.46,50.5,86200.0,38.4575,38.564,38.3966,38.427,86200.0
2006-12-19 13:00:00,50.49,50.5,50.22,50.31,89200.0,38.4194,38.427,38.214,38.2825,89200.0
2006-12-19 13:30:00,50.32,50.52,50.3,50.49,67600.0,38.2901,38.4422,38.2748,38.4194,67600.0
2006-12-19 14:00:00,50.49,50.75,50.48,50.64,92900.0,38.4194,38.6173,38.4118,38.5336,92900.0
2006-12-19 14:30:00,50.64,50.82,50.57,50.78,96800.0,38.5336,38.6705,38.4803,38.6401,96800.0
2006-12-19 15:00:00,50.76,50.92,50.59,50.61,106600.0,38.6249,38.7466,38.4955,38.5107,106600.0
2006-12-19 15:30:00,50.61,50.78,50.5,50.65,166900.0,38.5107,38.6401,38.427,38.5412,166900.0
2006-12-20 09:30:00,50.95,51.36,50.75,51.24,168900.0,38.7694,39.0814,38.6173,38.9901,168900.0
2006-12-20 10:00:00,51.22,51.26,50.7,50.82,104300.0,38.9749,39.0053,38.5792,38.6705,104300.0
2006-12-20 10:30:00,50.8,51.3,50.73,51.05,124100.0,38.6553,39.0358,38.602,38.8455,124100.0
2006-12-20 11:00:00,51.05,51.14,50.93,50.98,34300.0,38.8455,38.914,38.7542,38.7923,34300.0
2006-12-20 11:30:00,50.99,51.27,50.98,51.0,79200.0,38.7999,39.0129,38.7923,38.8075,79200.0
2006-12-20 12:00:00,51.02,51.11,50.96,51.02,40300.0,38.8227,38.8912,38.7771,38.8227,40300.0
2006-12-20 12:30:00,51.04,51.05,50.88,51.0,65900.0,38.8379,38.8455,38.7162,38.8075,65900.0
2006-12-20 13:00:00,51.02,51.03,50.7,50.75,86800.0,38.8227,38.8303,38.5792,38.6173,86800.0
2006-12-20 13:30:00,50.75,50.79,50.53,50.53,36400.0,38.6173,38.6477,38.4499,38.4499,36400.0
2006-12-20 14:00:00,50.53,50.8,50.53,50.7,45300.0,38.4499,38.6553,38.4499,38.5792,45300.0
2006-12-20 14:30:00,50.73,50.76,50.62,50.68,34000.0,38.602,38.6249,38.5183,38.564,34000.0
2006-12-20 15:00:00,50.69,50.81,50.67,50.8,57200.0,38.5716,38.6629,38.5564,38.6553,57200.0
2006-12-20 15:30:00,50.79,50.84,50.72,50.73,108200.0,38.6477,38.6857,38.5944,38.602,108200.0
2006-12-21 09:30:00,50.87,50.88,50.37,50.57,198700.0,38.7086,38.7162,38.3281,38.4803,198700.0
2006-12-21 10:00:00,50.57,50.65,50.15,50.28,119100.0,38.4803,38.5412,38.1607,38.2596,119100.0
2006-12-21 10:30:00,50.25,50.45,50.06,50.22,106100.0,38.2368,38.389,38.0922,38.214,106100.0
2006-12-21 11:00:00,50.2,50.43,50.2,50.22,105500.0,38.1987,38.3738,38.1987,38.214,105500.0
2006-12-21 11:30:00,50.25,50.25,50.01,50.21,103300.0,38.2368,38.2368,38.0542,38.2064,103300.0
2006-12-21 12:00:00,50.21,50.26,49.81,49.86,128800.0,38.2064,38.2444,37.902,37.94,128800.0
2006-12-21 12:30:00,49.86,50.14,49.61,50.04,134900.0,37.94,38.1531,37.7498,38.077,134900.0
2006-12-21 13:00:00,50.02,50.12,49.82,50.11,78700.0,38.0618,38.1379,37.9096,38.1303,78700.0
2006-12-21 13:30:00,50.11,50.24,50.06,50.21,79000.0,38.1303,38.2292,38.0922,38.2064,79000.0
2006-12-21 14:00:00,50.2,50.33,50.12,50.31,95400.0,38.1987,38.2977,38.1379,38.2825,95400.0
2006-12-21 14:30:00,50.29,50.35,50.15,50.27,79300.0,38.2672,38.3129,38.1607,38.252,79300.0
2006-12-21 15:00:00,50.28,50.35,50.14,50.25,71000.0,38.2596,38.3129,38.1531,38.2368,71000.0
2006-12-21 15:30:00,50.24,50.39,50.17,50.28,164100.0,38.2292,38.3433,38.1759,38.2596,164100.0
2006-12-22 09:30:00,50.56,50.56,49.98,50.28,146200.0,38.4727,38.4727,38.0313,38.2596,146200.0
2006-12-22 10:00:00,50.32,50.5,50.24,50.5,79700.0,38.2901,38.427,38.2292,38.427,79700.0
2006-12-22 10:30:00,50.5,50.55,50.34,50.34,67100.0,38.427,38.4651,38.3053,38.3053,67100.0
2006-12-22 11:00:00,50.31,50.32,49.96,50.04,66300.0,38.2825,38.2901,38.0161,38.077,66300.0
2006-12-22 11:30:00,50.05,50.15,50.02,50.06,57600.0,38.0846,38.1607,38.0618,38.0922,57600.0
2006-12-22 12:00:00,50.05,50.14,49.93,50.03,65700.0,38.0846,38.1531,37.9933,38.0694,65700.0
2006-12-22 12:30:00,50.05,50.1,49.97,49.99,40200.0,38.0846,38.1227,38.0237,38.039,40200.0
2006-12-22 13:00:00,49.99,50.12,49.97,50.04,54400.0,38.039,38.1379,38.0237,38.077,54400.0
2006-12-22 13:30:00,50.05,50.24,50.03,50.2,51100.0,38.0846,38.2292,38.0694,38.1987,51100.0
2006-12-22 14:00:00,50.2,50.34,50.15,50.17,72800.0,38.1987,38.3053,38.1607,38.1759,72800.0
2006-12-22 14:30:00,50.16,50.28,50.1,50.27,47800.0,38.1683,38.2596,38.1227,38.252,47800.0
2006-12-22 15:00:00,50.26,50.26,50.15,50.15,68500.0,38.2444,38.2444,38.1607,38.1607,68500.0
2006-12-22 15:30:00,50.15,50.32,50.15,50.21,108000.0,38.1607,38.2901,38.1607,38.2064,108000.0
2006-12-26 09:30:00,50.14,50.85,50.14,50.62,118400.0,38.1531,38.6934,38.1531,38.5183,118400.0
2006-12-26 10:00:00,50.63,50.84,50.55,50.69,110900.0,38.526,38.6857,38.4651,38.5716,110900.0
2006-12-26 10:30:00,50.68,50.81,50.6,50.63,87100.0,38.564,38.6629,38.5031,38.526,87100.0
2006-12-26 11:00:00,50.62,50.63,50.41,50.58,60300.0,38.5183,38.526,38.3585,38.4879,60300.0
2006-12-26 11:30:00,50.59,50.82,50.58,50.72,75200.0,38.4955,38.6705,38.4879,38.5944,75200.0
2006-12-26 12:00:00,50.73,50.73,50.48,50.5,49400.0,38.602,38.602,38.4118,38.427,49400.0
2006-12-26 12:30:00,50.5,50.58,50.41,50.41,38200.0,38.427,38.4879,38.3585,38.3585,38200.0
2006-12-26 13:00:00,50.41,50.59,50.41,50.57,25500.0,38.3585,38.4955,38.3585,38.4803,25500.0
2006-12-26 13:30:00,50.58,50.77,50.46,50.75,29600.0,38.4879,38.6325,38.3966,38.6173,29600.0
2006-12-26 14:00:00,50.75,50.75,50.56,50.64,30600.0,38.6173,38.6173,38.4727,38.5336,30600.0
2006-12-26 14:30:00,50.63,50.68,50.56,50.6,34500.0,38.526,38.564,38.4727,38.5031,34500.0
2006-12-26 15:00:00,50.6,50.65,50.58,50.64,40100.0,38.5031,38.5412,38.4879,38.5336,40100.0
2006-12-26 15:30:00,50.65,50.88,50.64,50.83,145100.0,38.5412,38.7162,38.5336,38.6781,145100.0
2006-12-27 09:30:00,50.74,51.3,50.74,51.24,134000.0,38.6097,39.0358,38.6097,38.9901,134000.0
2006-12-27 10:00:00,51.24,51.92,51.24,51.58,467800.0,38.9901,39.5076,38.9901,39.2488,467800.0
2006-12-27 10:30:00,51.59,51.6,51.42,51.51,74700.0,39.2564,39.2641,39.1271,39.1956,74700.0
2006-12-27 11:00:00,51.51,51.8,51.49,51.77,139800.0,39.1956,39.4162,39.1804,39.3934,139800.0
2006-12-27 11:30:00,51.79,51.87,51.57,51.64,57900.0,39.4086,39.4695,39.2412,39.2945,57900.0
2006-12-27 12:00:00,51.64,51.69,51.53,51.6,42000.0,39.2945,39.3325,39.2108,39.2641,42000.0
2006-12-27 12:30:00,51.6,51.62,51.5,51.57,49600.0,39.2641,39.2793,39.188,39.2412,49600.0
2006-12-27 13:00:00,51.58,51.62,51.53,51.56,42600.0,39.2488,39.2793,39.2108,39.2336,42600.0
2006-12-27 13:30:00,51.56,51.77,51.51,51.77,58500.0,39.2336,39.3934,39.1956,39.3934,58500.0
2006-12-27 14:00:00,51.77,51.81,51.65,51.69,117600.0,39.3934,39.4238,39.3021,39.3325,117600.0
2006-12-27 14:30:00,51.68,51.82,51.61,51.75,112100.0,39.3249,39.4315,39.2717,39.3782,112100.0
2006-12-27 15:00:00,51.76,51.8,51.59,51.6,100200.0,39.3858,39.4162,39.2564,39.2641,100200.0
2006-12-27 15:30:00,51.6,51.85,51.58,51.79,195400.0,39.2641,39.4543,39.2488,39.4086,195400.0
2006-12-28 09:30:00,51.76,51.94,51.38,51.75,153100.0,39.3858,39.5228,39.0966,39.3782,153100.0
2006-12-28 10:00:00,51.77,52.25,51.76,51.85,267600.0,39.3934,39.7587,39.3858,39.4543,267600.0
2006-12-28 10:30:00,51.84,51.95,51.41,51.43,83300.0,39.4467,39.5304,39.1195,39.1347,83300.0
2006-12-28 11:00:00,51.4,51.45,51.0,51.21,181400.0,39.1119,39.1499,38.8075,38.9673,181400.0
2006-12-28 11:30:00,51.22,51.28,51.05,51.21,79500.0,38.9749,39.0206,38.8455,38.9673,79500.0
2006-12-28 12:00:00,51.18,51.39,51.08,51.39,63700.0,38.9445,39.1043,38.8684,39.1043,63700.0
2006-12-28 12:30:00,51.42,51.61,51.27,51.33,65300.0,39.1271,39.2717,39.0129,39.0586,65300.0
2006-12-28 13:00:00,51.33,51.41,51.24,51.4,50200.0,39.0586,39.1195,38.9901,39.1119,50200.0
2006-12-28 13:30:00,51.41,51.65,51.41,51.52,47200.0,39.1195,39.3021,39.1195,39.2032,47200.0
2006-12-28 14:00:00,51.54,51.79,51.49,51.66,64000.0,39.2184,39.4086,39.1804,39.3097,64000.0
2006-12-28 14:30:00,51.66,51.87,51.65,51.86,67700.0,39.3097,39.4695,39.3021,39.4619,67700.0
2006-12-28 15:00:00,51.86,51.92,51.59,51.62,86100.0,39.4619,39.5076,39.2564,39.2793,86100.0
2006-12-28 15:30:00,51.62,51.7,51.5,51.56,83100.0,39.2793,39.3401,39.188,39.2336,83100.0
2006-12-29 09:30:00,51.42,52.12,51.42,51.93,124600.0,39.1271,39.6597,39.1271,39.5152,124600.0
2006-12-29 10:00:00,51.94,52.05,51.61,51.68,142100.0,39.5228,39.6065,39.2717,39.3249,142100.0
2006-12-29 10:30:00,51.67,51.74,51.58,51.71,78900.0,39.3173,39.3706,39.2488,39.3478,78900.0
2006-12-29 11:00:00,51.71,51.71,51.54,51.57,49700.0,39.3478,39.3478,39.2184,39.2412,49700.0
2006-12-29 11:30:00,51.6,51.61,51.5,51.6,30100.0,39.2641,39.2717,39.188,39.2641,30100.0
2006-12-29 12:00:00,51.6,51.68,51.56,51.66,26600.0,39.2641,39.3249,39.2336,39.3097,26600.0
2006-12-29 12:30:00,51.65,51.65,51.58,51.6,34700.0,39.3021,39.3021,39.2488,39.2641,34700.0
2006-12-29 13:00:00,51.61,51.76,51.61,51.71,27700.0,39.2717,39.3858,39.2717,39.3478,27700.0
2006-12-29 13:30:00,51.71,51.76,51.65,51.69,28900.0,39.3478,39.3858,39.3021,39.3325,28900.0
2006-12-29 14:00:00,51.69,51.7,51.56,51.58,53700.0,39.3325,39.3401,39.2336,39.2488,53700.0
2006-12-29 14:30:00,51.57,51.58,51.5,51.53,64100.0,39.2412,39.2488,39.188,39.2108,64100.0
2006-12-29 15:00:00,51.54,51.61,51.4,51.48,109600.0,39.2184,39.2717,39.1119,39.1727,109600.0
2006-12-29 15:30:00,51.51,51.61,51.32,51.36,224500.0,39.1956,39.2717,39.051,39.0814,224500.0
2007-01-03 09:30:00,51.26,51.61,50.0,50.7,418900.0,39.0053,39.2717,38.0466,38.5792,418900.0
2007-01-03 10:00:00,50.65,50.99,50.34,50.84,295400.0,38.5412,38.7999,38.3053,38.6857,295400.0
2007-01-03 10:30:00,50.84,50.94,50.3,50.36,186500.0,38.6857,38.7618,38.2748,38.3205,186500.0
2007-01-03 11:00:00,50.35,50.35,50.05,50.25,226900.0,38.3129,38.3129,38.0846,38.2368,226900.0
2007-01-03 11:30:00,50.25,50.27,49.91,49.93,227500.0,38.2368,38.252,37.9781,37.9933,227500.0
2007-01-03 12:00:00,49.91,50.09,49.86,49.89,160900.0,37.9781,38.115,37.94,37.9629,160900.0
2007-01-03 12:30:00,49.86,49.97,49.67,49.93,162200.0,37.94,38.0237,37.7955,37.9933,162200.0
2007-01-03 13:00:00,49.93,50.01,49.6,49.63,156300.0,37.9933,38.0542,37.7422,37.765,156300.0
2007-01-03 13:30:00,49.6,49.65,49.41,49.52,255900.0,37.7422,37.7802,37.5976,37.6813,255900.0
2007-01-03 14:00:00,49.5,49.67,49.19,49.34,298900.0,37.6661,37.7955,37.4302,37.5443,298900.0
2007-01-03 14:30:00,49.34,49.45,48.9,49.02,302000.0,37.5443,37.6281,37.2095,37.3009,302000.0
2007-01-03 15:00:00,49.0,49.21,48.95,49.07,278300.0,37.2856,37.4454,37.2476,37.3389,278300.0
2007-01-03 15:30:00,49.06,49.38,48.96,49.28,512100.0,37.3313,37.5748,37.2552,37.4987,512100.0
2007-01-04 09:30:00,49.6,49.95,49.06,49.61,377900.0,37.7422,38.0085,37.3313,37.7498,377900.0
2007-01-04 10:00:00,49.59,49.63,48.69,48.8,346600.0,37.7346,37.765,37.0497,37.1334,346600.0
2007-01-04 10:30:00,48.8,49.31,48.77,49.14,178400.0,37.1334,37.5215,37.1106,37.3922,178400.0
2007-01-04 11:00:00,49.13,49.36,49.01,49.06,168400.0,37.3846,37.5596,37.2932,37.3313,168400.0
2007-01-04 11:30:00,49.07,49.23,48.97,49.03,148800.0,37.3389,37.4606,37.2628,37.3085,148800.0
2007-01-04 12:00:00,49.06,49.15,48.96,49.03,70600.0,37.3313,37.3998,37.2552,37.3085,70600.0
2007-01-04 12:30:00,49.04,49.28,48.97,49.08,103800.0,37.3161,37.4987,37.2628,37.3465,103800.0
2007-01-04 13:00:00,49.08,49.13,48.95,49.0,66400.0,37.3465,37.3846,37.2476,37.2856,66400.0
2007-01-04 13:30:00,48.99,49.15,48.83,49.01,84700.0,37.278,37.3998,37.1563,37.2932,84700.0
2007-01-04 14:00:00,49.05,49.1,48.88,49.06,180700.0,37.3237,37.3617,37.1943,37.3313,180700.0
2007-01-04 14:30:00,49.04,49.34,49.0,49.28,132000.0,37.3161,37.5443,37.2856,37.4987,132000.0
2007-01-04 15:00:00,49.28,49.37,49.11,49.13,132000.0,37.4987,37.5672,37.3693,37.3846,132000.0
2007-01-04 15:30:00,49.13,49.41,49.13,49.24,310500.0,37.3846,37.5976,37.3846,37.4683,310500.0
2007-01-05 09:30:00,49.1,49.33,48.65,49.0,319400.0,37.3617,37.5367,37.0193,37.2856,319400.0
2007-01-05 10:00:00,49.03,49.36,49.03,49.19,138100.0,37.3085,37.5596,37.3085,37.4302,138100.0
2007-01-05 10:30:00,49.19,49.2,49.0,49.06,114700.0,37.4302,37.4378,37.2856,37.3313,114700.0
2007-01-05 11:00:00,49.05,49.2,48.81,48.9,166700.0,37.3237,37.4378,37.1411,37.2095,166700.0
2007-01-05 11:30:00,48.9,49.1,48.88,49.01,85800.0,37.2095,37.3617,37.1943,37.2932,85800.0
2007-01-05 12:00:00,49.02,49.23,49.02,49.19,49100.0,37.3009,37.4606,37.3009,37.4302,49100.0
2007-01-05 12:30:00,49.19,49.32,49.03,49.04,90100.0,37.4302,37.5291,37.3085,37.3161,90100.0
2007-01-05 13:00:00,49.05,49.24,48.93,49.17,127000.0,37.3237,37.4683,37.2324,37.415,127000.0
2007-01-05 13:30:00,49.19,49.26,49.08,49.16,69100.0,37.4302,37.4835,37.3465,37.4074,69100.0
2007-01-05 14:00:00,49.15,49.22,48.95,49.0,117800.0,37.3998,37.453,37.2476,37.2856,117800.0
2007-01-05 14:30:00,48.99,49.02,48.81,48.81,119800.0,37.278,37.3009,37.1411,37.1411,119800.0
2007-01-05 15:00:00,48.81,48.89,48.68,48.79,149200.0,37.1411,37.2019,37.0421,37.1258,149200.0
2007-01-05 15:30:00,48.79,48.89,48.72,48.77,205300.0,37.1258,37.2019,37.0726,37.1106,205300.0
2007-01-08 09:30:00,49.1,49.32,48.36,48.42,352800.0,37.3617,37.5291,36.7986,36.8443,352800.0
2007-01-08 10:00:00,48.43,48.52,47.85,47.85,224700.0,36.8519,36.9204,36.4106,36.4106,224700.0
2007-01-08 10:30:00,47.84,48.1,47.8,47.86,162800.0,36.403,36.6008,36.3725,36.4182,162800.0
2007-01-08 11:00:00,47.86,48.29,47.83,48.13,173000.0,36.4182,36.7454,36.3953,36.6236,173000.0
2007-01-08 11:30:00,48.14,48.22,48.0,48.16,100400.0,36.6312,36.6921,36.5247,36.6464,100400.0
2007-01-08 12:00:00,48.15,48.15,47.84,47.86,97100.0,36.6388,36.6388,36.403,36.4182,97100.0
2007-01-08 12:30:00,47.86,47.99,47.69,47.99,88400.0,36.4182,36.5171,36.2888,36.5171,88400.0
2007-01-08 13:00:00,47.99,48.0,47.72,47.82,78100.0,36.5171,36.5247,36.3116,36.3877,78100.0
2007-01-08 13:30:00,47.81,48.32,47.8,48.13,118500.0,36.3801,36.7682,36.3725,36.6236,118500.0
2007-01-08 14:00:00,48.14,48.33,48.0,48.2,73300.0,36.6312,36.7758,36.5247,36.6769,73300.0
2007-01-08 14:30:00,48.2,48.22,47.93,47.97,71100.0,36.6769,36.6921,36.4714,36.5019,71100.0
2007-01-08 15:00:00,47.97,48.38,47.95,48.01,164700.0,36.5019,36.8139,36.4867,36.5323,164700.0
2007-01-08 15:30:00,48.0,48.36,47.97,48.25,240900.0,36.5247,36.7986,36.5019,36.7149,240900.0
2007-01-09 09:30:00,48.66,48.89,48.04,48.14,271500.0,37.0269,37.2019,36.5551,36.6312,271500.0
2007-01-09 10:00:00,48.15,48.61,48.06,48.39,150100.0,36.6388,36.9889,36.5704,36.8215,150100.0
2007-01-09 10:30:00,48.38,48.72,48.33,48.54,87900.0,36.8139,37.0726,36.7758,36.9356,87900.0
2007-01-09 11:00:00,48.53,48.59,48.14,48.22,100100.0,36.928,36.9737,36.6312,36.6921,100100.0
2007-01-09 11:30:00,48.24,48.46,48.06,48.18,95500.0,36.7073,36.8747,36.5704,36.6617,95500.0
2007-01-09 12:00:00,48.17,48.29,48.11,48.2,48400.0,36.6541,36.7454,36.6084,36.6769,48400.0
2007-01-09 12:30:00,48.18,48.48,48.12,48.37,70800.0,36.6617,36.8899,36.616,36.8062,70800.0
2007-01-09 13:00:00,48.36,48.54,48.28,48.45,37300.0,36.7986,36.9356,36.7378,36.8671,37300.0
2007-01-09 13:30:00,48.45,48.67,48.33,48.35,191500.0,36.8671,37.0345,36.7758,36.791,191500.0
2007-01-09 14:00:00,48.35,48.58,48.32,48.45,83100.0,36.791,36.966,36.7682,36.8671,83100.0
2007-01-09 14:30:00,48.42,48.53,48.33,48.46,45500.0,36.8443,36.928,36.7758,36.8747,45500.0
2007-01-09 15:00:00,48.46,48.58,48.35,48.53,140300.0,36.8747,36.966,36.791,36.928,140300.0
2007-01-09 15:30:00,48.55,48.67,48.27,48.5,375300.0,36.9432,37.0345,36.7302,36.9052,375300.0
2007-01-10 09:30:00,48.26,48.89,47.95,48.53,308600.0,36.7225,37.2019,36.4867,36.928,308600.0
2007-01-10 10:00:00,48.51,48.8,48.36,48.44,130800.0,36.9128,37.1334,36.7986,36.8595,130800.0
2007-01-10 10:30:00,48.44,48.5,48.12,48.29,155400.0,36.8595,36.9052,36.616,36.7454,155400.0
2007-01-10 11:00:00,48.28,48.39,48.14,48.14,150700.0,36.7378,36.8215,36.6312,36.6312,150700.0
2007-01-10 11:30:00,48.14,48.34,47.96,48.18,120500.0,36.6312,36.7834,36.4943,36.6617,120500.0
2007-01-10 12:00:00,48.2,48.41,48.19,48.24,88500.0,36.6769,36.8367,36.6693,36.7073,88500.0
2007-01-10 12:30:00,48.24,48.48,48.17,48.43,133200.0,36.7073,36.8899,36.6541,36.8519,133200.0
2007-01-10 13:00:00,48.43,48.58,48.38,48.51,49700.0,36.8519,36.966,36.8139,36.9128,49700.0
2007-01-10 13:30:00,48.52,48.67,48.42,48.46,65300.0,36.9204,37.0345,36.8443,36.8747,65300.0
2007-01-10 14:00:00,48.46,48.55,48.39,48.46,88500.0,36.8747,36.9432,36.8215,36.8747,88500.0
2007-01-10 14:30:00,48.46,48.6,48.39,48.56,124300.0,36.8747,36.9813,36.8215,36.9508,124300.0
2007-01-10 15:00:00,48.55,48.69,48.46,48.65,121600.0,36.9432,37.0497,36.8747,37.0193,121600.0
2007-01-10 15:30:00,48.66,48.69,48.49,48.66,199500.0,37.0269,37.0497,36.8976,37.0269,199500.0
2007-01-11 09:30:00,48.84,49.55,48.6,49.22,372400.0,37.1639,37.7041,36.9813,37.453,372400.0
2007-01-11 10:00:00,49.23,49.45,49.08,49.12,103300.0,37.4606,37.6281,37.3465,37.3769,103300.0
2007-01-11 10:30:00,49.11,49.45,48.99,49.1,239600.0,37.3693,37.6281,37.278,37.3617,239600.0
2007-01-11 11:00:00,49.11,49.52,49.11,49.42,156100.0,37.3693,37.6813,37.3693,37.6052,156100.0
2007-01-11 11:30:00,49.43,49.64,49.32,49.57,148300.0,37.6128,37.7726,37.5291,37.7194,148300.0
2007-01-11 12:00:00,49.57,49.6,49.38,49.45,91600.0,37.7194,37.7422,37.5748,37.6281,91600.0
2007-01-11 12:30:00,49.46,49.63,49.41,49.6,54100.0,37.6357,37.765,37.5976,37.7422,54100.0
2007-01-11 13:00:00,49.59,49.81,49.59,49.6,133700.0,37.7346,37.902,37.7346,37.7422,133700.0
2007-01-11 13:30:00,49.6,49.66,49.5,49.5,59700.0,37.7422,37.7878,37.6661,37.6661,59700.0
2007-01-11 14:00:00,49.47,49.53,49.23,49.45,91400.0,37.6433,37.6889,37.4606,37.6281,91400.0
2007-01-11 14:30:00,49.47,49.64,49.45,49.55,80600.0,37.6433,37.7726,37.6281,37.7041,80600.0
2007-01-11 15:00:00,49.55,49.63,49.39,49.55,131300.0,37.7041,37.765,37.5824,37.7041,131300.0
2007-01-11 15:30:00,49.57,49.78,49.56,49.59,334600.0,37.7194,37.8792,37.7118,37.7346,334600.0
2007-01-12 09:30:00,49.59,49.9,49.37,49.78,201500.0,37.7346,37.9705,37.5672,37.8792,201500.0
2007-01-12 10:00:00,49.84,49.85,49.13,49.13,173400.0,37.9248,37.9324,37.3846,37.3846,173400.0
2007-01-12 10:30:00,49.14,49.6,49.13,49.6,128500.0,37.3922,37.7422,37.3846,37.7422,128500.0
2007-01-12 11:00:00,49.6,49.61,49.28,49.47,66700.0,37.7422,37.7498,37.4987,37.6433,66700.0
2007-01-12 11:30:00,49.46,49.74,49.36,49.66,88200.0,37.6357,37.8487,37.5596,37.7878,88200.0
2007-01-12 12:00:00,49.66,49.77,49.61,49.62,74800.0,37.7878,37.8715,37.7498,37.7574,74800.0
2007-01-12 12:30:00,49.63,49.69,49.54,49.56,53000.0,37.765,37.8107,37.6965,37.7118,53000.0
2007-01-12 13:00:00,49.55,49.55,49.39,49.39,61700.0,37.7041,37.7041,37.5824,37.5824,61700.0
2007-01-12 13:30:00,49.39,49.48,49.34,49.42,43900.0,37.5824,37.6509,37.5443,37.6052,43900.0
2007-01-12 14:00:00,49.41,49.44,49.24,49.28,76700.0,37.5976,37.6204,37.4683,37.4987,76700.0
2007-01-12 14:30:00,49.27,49.39,49.27,49.35,82400.0,37.4911,37.5824,37.4911,37.552,82400.0
2007-01-12 15:00:00,49.37,49.51,49.34,49.42,67400.0,37.5672,37.6737,37.5443,37.6052,67400.0
2007-01-12 15:30:00,49.42,49.44,49.29,49.31,187400.0,37.6052,37.6204,37.5063,37.5215,187400.0
2007-01-16 09:30:00,49.38,49.78,49.0,49.23,464300.0,37.5748,37.8792,37.2856,37.4606,464300.0
2007-01-16 10:00:00,49.22,49.59,49.05,49.24,258900.0,37.453,37.7346,37.3237,37.4683,258900.0
2007-01-16 10:30:00,49.25,49.39,49.08,49.09,137800.0,37.4759,37.5824,37.3465,37.3541,137800.0
2007-01-16 11:00:00,49.07,49.26,48.85,48.94,349200.0,37.3389,37.4835,37.1715,37.24,349200.0
2007-01-16 11:30:00,48.94,49.07,48.71,48.86,202900.0,37.24,37.3389,37.065,37.1791,202900.0
2007-01-16 12:00:00,48.85,49.04,48.85,48.95,76900.0,37.1715,37.3161,37.1715,37.2476,76900.0
2007-01-16 12:30:00,48.95,49.1,48.81,48.87,117600.0,37.2476,37.3617,37.1411,37.1867,117600.0
2007-01-16 13:00:00,48.87,48.92,48.7,48.74,105200.0,37.1867,37.2248,37.0574,37.0878,105200.0
2007-01-16 13:30:00,48.74,48.77,48.66,48.76,86200.0,37.0878,37.1106,37.0269,37.103,86200.0
2007-01-16 14:00:00,48.76,48.88,48.66,48.74,98200.0,37.103,37.1943,37.0269,37.0878,98200.0
2007-01-16 14:30:00,48.76,49.09,48.76,48.96,106400.0,37.103,37.3541,37.103,37.2552,106400.0
2007-01-16 15:00:00,48.94,49.1,48.94,49.08,132300.0,37.24,37.3617,37.24,37.3465,132300.0
2007-01-16 15:30:00,49.08,49.25,49.06,49.18,193400.0,37.3465,37.4759,37.3313,37.4226,193400.0
2007-01-17 09:30:00,49.55,50.45,49.55,50.25,369200.0,37.7041,38.389,37.7041,38.2368,369200.0
2007-01-17 10:00:00,50.28,50.28,49.74,50.06,213100.0,38.2596,38.2596,37.8487,38.0922,213100.0
2007-01-17 10:30:00,50.05,50.2,49.93,50.2,174800.0,38.0846,38.1987,37.9933,38.1987,174800.0
2007-01-17 11:00:00,50.2,50.42,49.93,50.1,194900.0,38.1987,38.3662,37.9933,38.1227,194900.0
2007-01-17 11:30:00,50.12,50.4,50.11,50.33,150800.0,38.1379,38.3509,38.1303,38.2977,150800.0
2007-01-17 12:00:00,50.33,50.5,50.2,50.36,143700.0,38.2977,38.427,38.1987,38.3205,143700.0
2007-01-17 12:30:00,50.37,50.45,50.33,50.39,130100.0,38.3281,38.389,38.2977,38.3433,130100.0
2007-01-17 13:00:00,50.4,50.54,50.14,50.25,148000.0,38.3509,38.4575,38.1531,38.2368,148000.0
2007-01-17 13:30:00,50.24,50.26,50.09,50.15,61000.0,38.2292,38.2444,38.115,38.1607,61000.0
2007-01-17 14:00:00,50.14,50.34,50.1,50.19,107800.0,38.1531,38.3053,38.1227,38.1911,107800.0
2007-01-17 14:30:00,50.17,50.28,50.02,50.13,132200.0,38.1759,38.2596,38.0618,38.1455,132200.0
2007-01-17 15:00:00,50.13,50.3,50.03,50.26,162400.0,38.1455,38.2748,38.0694,38.2444,162400.0
2007-01-17 15:30:00,50.26,50.45,50.24,50.4,357400.0,38.2444,38.389,38.2292,38.3509,357400.0
2007-01-18 09:30:00,50.75,51.04,50.47,50.6,306000.0,38.6173,38.8379,38.4042,38.5031,306000.0
2007-01-18 10:00:00,50.6,50.74,50.21,50.71,167600.0,38.5031,38.6097,38.2064,38.5868,167600.0
2007-01-18 10:30:00,50.71,50.94,50.61,50.74,110700.0,38.5868,38.7618,38.5107,38.6097,110700.0
2007-01-18 11:00:00,50.75,51.16,50.74,50.86,105000.0,38.6173,38.9292,38.6097,38.701,105000.0
2007-01-18 11:30:00,50.86,51.2,50.86,50.94,93000.0,38.701,38.9597,38.701,38.7618,93000.0
2007-01-18 12:00:00,50.92,51.15,50.88,51.01,67200.0,38.7466,38.9216,38.7162,38.8151,67200.0
2007-01-18 12:30:00,50.99,51.09,50.92,51.01,57400.0,38.7999,38.876,38.7466,38.8151,57400.0
2007-01-18 13:00:00,51.02,51.13,50.97,51.1,91400.0,38.8227,38.9064,38.7847,38.8836,91400.0
2007-01-18 13:30:00,51.09,51.13,50.98,51.02,136200.0,38.876,38.9064,38.7923,38.8227,136200.0
2007-01-18 14:00:00,51.02,51.12,50.87,50.87,143900.0,38.8227,38.8988,38.7086,38.7086,143900.0
2007-01-18 14:30:00,50.87,50.88,50.7,50.74,89800.0,38.7086,38.7162,38.5792,38.6097,89800.0
2007-01-18 15:00:00,50.74,50.92,50.66,50.92,104800.0,38.6097,38.7466,38.5488,38.7466,104800.0
2007-01-18 15:30:00,50.94,50.96,50.85,50.87,193400.0,38.7618,38.7771,38.6934,38.7086,193400.0
2007-01-19 09:30:00,51.18,51.21,50.68,50.78,238000.0,38.9445,38.9673,38.564,38.6401,238000.0
2007-01-19 10:00:00,50.81,51.28,50.6,51.15,136100.0,38.6629,39.0206,38.5031,38.9216,136100.0
2007-01-19 10:30:00,51.15,51.65,51.05,51.55,115300.0,38.9216,39.3021,38.8455,39.226,115300.0
2007-01-19 11:00:00,51.55,51.71,51.5,51.58,135700.0,39.226,39.3478,39.188,39.2488,135700.0
2007-01-19 11:30:00,51.58,51.74,51.55,51.68,104900.0,39.2488,39.3706,39.226,39.3249,104900.0
2007-01-19 12:00:00,51.68,51.72,51.49,51.61,122400.0,39.3249,39.3554,39.1804,39.2717,122400.0
2007-01-19 12:30:00,51.6,51.65,51.38,51.38,85800.0,39.2641,39.3021,39.0966,39.0966,85800.0
2007-01-19 13:00:00,51.36,51.59,51.32,51.53,70300.0,39.0814,39.2564,39.051,39.2108,70300.0
2007-01-19 13:30:00,51.54,51.6,51.45,51.54,49900.0,39.2184,39.2641,39.1499,39.2184,49900.0
2007-01-19 14:00:00,51.54,51.65,51.44,51.57,78100.0,39.2184,39.3021,39.1423,39.2412,78100.0
2007-01-19 14:30:00,51.58,51.65,51.52,51.6,96600.0,39.2488,39.3021,39.2032,39.2641,96600.0
2007-01-19 15:00:00,51.59,51.61,51.4,51.51,110500.0,39.2564,39.2717,39.1119,39.1956,110500.0
2007-01-19 15:30:00,51.5,51.86,51.49,51.75,410600.0,39.188,39.4619,39.1804,39.3782,410600.0
2007-01-22 09:30:00,52.05,52.08,51.43,51.81,192700.0,39.6065,39.6293,39.1347,39.4238,192700.0
2007-01-22 10:00:00,51.82,51.85,51.05,51.43,119100.0,39.4315,39.4543,38.8455,39.1347,119100.0
2007-01-22 10:30:00,51.42,51.5,51.04,51.19,72600.0,39.1271,39.188,38.8379,38.9521,72600.0
2007-01-22 11:00:00,51.2,51.64,51.19,51.48,111700.0,38.9597,39.2945,38.9521,39.1727,111700.0
2007-01-22 11:30:00,51.48,51.62,51.38,51.56,50500.0,39.1727,39.2793,39.0966,39.2336,50500.0
2007-01-22 12:00:00,51.57,51.61,51.44,51.53,39300.0,39.2412,39.2717,39.1423,39.2108,39300.0
2007-01-22 12:30:00,51.51,51.58,51.44,51.56,29600.0,39.1956,39.2488,39.1423,39.2336,29600.0
2007-01-22 13:00:00,51.54,51.7,51.48,51.69,72300.0,39.2184,39.3401,39.1727,39.3325,72300.0
2007-01-22 13:30:00,51.68,51.68,51.46,51.61,44800.0,39.3249,39.3249,39.1575,39.2717,44800.0
2007-01-22 14:00:00,51.61,51.72,51.57,51.68,62400.0,39.2717,39.3554,39.2412,39.3249,62400.0
2007-01-22 14:30:00,51.67,51.73,51.61,51.67,76400.0,39.3173,39.363,39.2717,39.3173,76400.0
2007-01-22 15:00:00,51.67,51.7,51.47,51.58,119000.0,39.3173,39.3401,39.1651,39.2488,119000.0
2007-01-22 15:30:00,51.59,51.71,51.45,51.54,200400.0,39.2564,39.3478,39.1499,39.2184,200400.0
2007-01-23 09:30:00,51.64,52.64,51.0,52.39,399700.0,39.2945,40.0554,38.8075,39.8652,399700.0
2007-01-23 10:00:00,52.41,52.47,51.92,52.2,317900.0,39.8804,39.9261,39.5076,39.7206,317900.0
2007-01-23 10:30:00,52.23,52.77,52.2,52.69,155500.0,39.7434,40.1543,39.7206,40.0935,155500.0
2007-01-23 11:00:00,52.69,53.11,52.69,52.96,190500.0,40.0935,40.4131,40.0935,40.2989,190500.0
2007-01-23 11:30:00,52.97,53.45,52.97,53.31,159900.0,40.3065,40.6718,40.3065,40.5652,159900.0
2007-01-23 12:00:00,53.3,53.47,53.21,53.43,100100.0,40.5576,40.687,40.4892,40.6566,100100.0
2007-01-23 12:30:00,53.45,53.58,53.33,53.56,110700.0,40.6718,40.7707,40.5805,40.7555,110700.0
2007-01-23 13:00:00,53.55,53.59,53.28,53.32,158300.0,40.7479,40.7783,40.5424,40.5729,158300.0
2007-01-23 13:30:00,53.31,53.35,53.21,53.26,133700.0,40.5652,40.5957,40.4892,40.5272,133700.0
2007-01-23 14:00:00,53.25,53.45,53.2,53.35,200700.0,40.5196,40.6718,40.4815,40.5957,200700.0
2007-01-23 14:30:00,53.35,53.36,53.07,53.27,204300.0,40.5957,40.6033,40.3826,40.5348,204300.0
2007-01-23 15:00:00,53.26,53.34,53.12,53.14,191600.0,40.5272,40.5881,40.4207,40.4359,191600.0
2007-01-23 15:30:00,53.14,53.21,53.0,53.19,541800.0,40.4359,40.4892,40.3294,40.4739,541800.0
2007-01-24 09:30:00,53.25,53.33,52.47,52.62,198800.0,40.5196,40.5805,39.9261,40.0402,198800.0
2007-01-24 10:00:00,52.62,53.0,52.54,52.85,167600.0,40.0402,40.3294,39.9793,40.2152,167600.0
2007-01-24 10:30:00,52.85,53.27,52.84,53.24,134500.0,40.2152,40.5348,40.2076,40.512,134500.0
2007-01-24 11:00:00,53.25,53.77,53.14,53.64,167400.0,40.5196,40.9153,40.4359,40.8164,167400.0
2007-01-24 11:30:00,53.65,53.76,53.53,53.7,99500.0,40.824,40.9077,40.7327,40.862,99500.0
2007-01-24 12:00:00,53.7,54.03,53.7,53.74,177000.0,40.862,41.1131,40.862,40.8924,177000.0
2007-01-24 12:30:00,53.74,53.84,53.68,53.81,87100.0,40.8924,40.9685,40.8468,40.9457,87100.0
2007-01-24 13:00:00,53.82,53.83,53.53,53.82,94000.0,40.9533,40.9609,40.7327,40.9533,94000.0
2007-01-24 13:30:00,53.81,54.16,53.77,54.13,119500.0,40.9457,41.212,40.9153,41.1892,119500.0
2007-01-24 14:00:00,54.17,54.23,53.7,53.98,170800.0,41.2196,41.2653,40.862,41.0751,170800.0
2007-01-24 14:30:00,53.98,54.15,53.88,54.0,97800.0,41.0751,41.2044,40.999,41.0903,97800.0
2007-01-24 15:00:00,54.0,54.1,53.9,53.92,146000.0,41.0903,41.1664,41.0142,41.0294,146000.0
2007-01-24 15:30:00,53.89,53.95,53.81,53.88,267800.0,41.0066,41.0522,40.9457,40.999,267800.0
2007-01-25 09:30:00,53.79,54.0,53.1,53.47,259000.0,40.9305,41.0903,40.4055,40.687,259000.0
2007-01-25 10:00:00,53.46,53.6,52.76,52.88,213000.0,40.6794,40.7859,40.1467,40.238,213000.0
2007-01-25 10:30:00,52.89,53.15,52.74,53.01,146100.0,40.2457,40.4435,40.1315,40.337,146100.0
2007-01-25 11:00:00,52.98,53.12,52.82,52.84,76600.0,40.3141,40.4207,40.1924,40.2076,76600.0
2007-01-25 11:30:00,52.84,52.89,52.63,52.65,110700.0,40.2076,40.2457,40.0478,40.063,110700.0
2007-01-25 12:00:00,52.65,52.68,52.37,52.39,171300.0,40.063,40.0859,39.85,39.8652,171300.0
2007-01-25 12:30:00,52.4,52.41,52.17,52.21,152000.0,39.8728,39.8804,39.6978,39.7282,152000.0
2007-01-25 13:00:00,52.23,52.29,52.11,52.24,132700.0,39.7434,39.7891,39.6521,39.751,132700.0
2007-01-25 13:30:00,52.21,52.34,51.97,51.97,163100.0,39.7282,39.8271,39.5456,39.5456,163100.0
2007-01-25 14:00:00,51.96,52.0,51.67,51.73,191500.0,39.538,39.5684,39.3173,39.363,191500.0
2007-01-25 14:30:00,51.76,51.92,51.56,51.88,108800.0,39.3858,39.5076,39.2336,39.4771,108800.0
2007-01-25 15:00:00,51.88,52.02,51.62,51.87,156400.0,39.4771,39.5836,39.2793,39.4695,156400.0
2007-01-25 15:30:00,51.89,52.13,51.83,52.06,239500.0,39.4847,39.6673,39.4391,39.6141,239500.0
2007-01-26 09:30:00,51.94,52.63,51.32,51.58,300500.0,39.5228,40.0478,39.051,39.2488,300500.0
2007-01-26 10:00:00,51.56,52.23,50.82,51.49,519600.0,39.2336,39.7434,38.6705,39.1804,519600.0
2007-01-26 10:30:00,51.5,51.69,51.25,51.25,153500.0,39.188,39.3325,38.9977,38.9977,153500.0
2007-01-26 11:00:00,51.25,51.33,51.0,51.06,160600.0,38.9977,39.0586,38.8075,38.8532,160600.0
2007-01-26 11:30:00,51.07,51.12,50.76,50.98,140200.0,38.8608,38.8988,38.6249,38.7923,140200.0
2007-01-26 12:00:00,50.99,51.16,50.83,51.09,127300.0,38.7999,38.9292,38.6781,38.876,127300.0
2007-01-26 12:30:00,51.09,51.18,50.91,50.95,85600.0,38.876,38.9445,38.739,38.7694,85600.0
2007-01-26 13:00:00,50.96,51.07,50.87,50.96,67600.0,38.7771,38.8608,38.7086,38.7771,67600.0
2007-01-26 13:30:00,50.96,51.02,50.8,50.85,55900.0,38.7771,38.8227,38.6553,38.6934,55900.0
2007-01-26 14:00:00,50.85,51.09,50.79,50.97,106100.0,38.6934,38.876,38.6477,38.7847,106100.0
2007-01-26 14:30:00,51.0,51.22,50.82,51.22,111700.0,38.8075,38.9749,38.6705,38.9749,111700.0
2007-01-26 15:00:00,51.22,51.38,51.12,51.15,109400.0,38.9749,39.0966,38.8988,38.9216,109400.0
2007-01-26 15:30:00,51.16,51.23,51.0,51.0,233000.0,38.9292,38.9825,38.8075,38.8075,233000.0
2007-01-29 09:30:00,51.08,51.89,50.9,51.57,222400.0,38.8684,39.4847,38.7314,39.2412,222400.0
2007-01-29 10:00:00,51.58,52.0,51.54,51.82,139000.0,39.2488,39.5684,39.2184,39.4315,139000.0
2007-01-29 10:30:00,51.81,51.97,51.66,51.83,110900.0,39.4238,39.5456,39.3097,39.4391,110900.0
2007-01-29 11:00:00,51.8,52.0,51.76,51.93,105000.0,39.4162,39.5684,39.3858,39.5152,105000.0
2007-01-29 11:30:00,51.93,51.93,51.72,51.8,75900.0,39.5152,39.5152,39.3554,39.4162,75900.0
2007-01-29 12:00:00,51.81,51.96,51.75,51.78,66200.0,39.4238,39.538,39.3782,39.401,66200.0
2007-01-29 12:30:00,51.78,51.95,51.75,51.92,73500.0,39.401,39.5304,39.3782,39.5076,73500.0
2007-01-29 13:00:00,51.9,51.96,51.7,51.77,97300.0,39.4923,39.538,39.3401,39.3934,97300.0
2007-01-29 13:30:00,51.76,51.8,51.53,51.57,117000.0,39.3858,39.4162,39.2108,39.2412,117000.0
2007-01-29 14:00:00,51.58,51.64,51.3,51.35,172700.0,39.2488,39.2945,39.0358,39.0738,172700.0
2007-01-29 14:30:00,51.33,51.61,51.33,51.43,85300.0,39.0586,39.2717,39.0586,39.1347,85300.0
2007-01-29 15:00:00,51.43,51.69,51.43,51.63,62600.0,39.1347,39.3325,39.1347,39.2869,62600.0
2007-01-29 15:30:00,51.63,51.69,51.56,51.6,144800.0,39.2869,39.3325,39.2336,39.2641,144800.0
2007-01-30 09:30:00,52.1,52.33,51.6,51.63,205500.0,39.6445,39.8195,39.2641,39.2869,205500.0
2007-01-30 10:00:00,51.66,51.99,51.6,51.96,144500.0,39.3097,39.5608,39.2641,39.538,144500.0
2007-01-30 10:30:00,51.98,52.07,51.66,51.66,82300.0,39.5532,39.6217,39.3097,39.3097,82300.0
2007-01-30 11:00:00,51.68,51.81,51.61,51.7,87600.0,39.3249,39.4238,39.2717,39.3401,87600.0
2007-01-30 11:30:00,51.68,51.85,51.65,51.69,51900.0,39.3249,39.4543,39.3021,39.3325,51900.0
2007-01-30 12:00:00,51.68,51.77,51.61,51.65,45700.0,39.3249,39.3934,39.2717,39.3021,45700.0
2007-01-30 12:30:00,51.65,51.7,51.63,51.69,35000.0,39.3021,39.3401,39.2869,39.3325,35000.0
2007-01-30 13:00:00,51.69,51.77,51.63,51.66,39300.0,39.3325,39.3934,39.2869,39.3097,39300.0
2007-01-30 13:30:00,51.67,51.78,51.66,51.7,48400.0,39.3173,39.401,39.3097,39.3401,48400.0
2007-01-30 14:00:00,51.71,51.81,51.66,51.67,67700.0,39.3478,39.4238,39.3097,39.3173,67700.0
2007-01-30 14:30:00,51.66,51.71,51.42,51.58,213500.0,39.3097,39.3478,39.1271,39.2488,213500.0
2007-01-30 15:00:00,51.58,51.73,51.55,51.57,51300.0,39.2488,39.363,39.226,39.2412,51300.0
2007-01-30 15:30:00,51.59,51.7,51.57,51.62,119200.0,39.2564,39.3401,39.2412,39.2793,119200.0
2007-01-31 09:30:00,51.42,52.5,51.42,52.3,204900.0,39.1271,39.9489,39.1271,39.7967,204900.0
2007-01-31 10:00:00,52.3,52.57,52.17,52.29,171200.0,39.7967,40.0022,39.6978,39.7891,171200.0
2007-01-31 10:30:00,52.27,52.5,52.21,52.49,113600.0,39.7739,39.9489,39.7282,39.9413,113600.0
2007-01-31 11:00:00,52.49,52.79,52.46,52.65,140900.0,39.9413,40.1696,39.9185,40.063,140900.0
2007-01-31 11:30:00,52.66,53.01,52.64,52.99,121000.0,40.0706,40.337,40.0554,40.3217,121000.0
2007-01-31 12:00:00,52.99,53.19,52.96,53.16,115000.0,40.3217,40.4739,40.2989,40.4511,115000.0
2007-01-31 12:30:00,53.17,53.4,53.15,53.21,154500.0,40.4587,40.6337,40.4435,40.4892,154500.0
2007-01-31 13:00:00,53.22,53.42,53.15,53.2,87700.0,40.4968,40.6489,40.4435,40.4815,87700.0
2007-01-31 13:30:00,53.22,53.46,53.13,53.15,105300.0,40.4968,40.6794,40.4283,40.4435,105300.0
2007-01-31 14:00:00,53.14,53.97,53.07,53.9,333200.0,40.4359,41.0675,40.3826,41.0142,333200.0
2007-01-31 14:30:00,53.93,54.25,53.76,53.86,385300.0,41.037,41.2805,40.9077,40.9838,385300.0
2007-01-31 15:00:00,53.87,54.39,53.78,54.29,301800.0,40.9914,41.3871,40.9229,41.311,301800.0
2007-01-31 15:30:00,54.28,54.41,54.19,54.28,399200.0,41.3033,41.4023,41.2349,41.3033,399200.0
2007-02-01 09:30:00,54.2,55.0,54.05,54.59,428100.0,41.2425,41.8512,41.1283,41.5392,428100.0
2007-02-01 10:00:00,54.59,55.27,54.36,54.53,498300.0,41.5392,42.0567,41.3642,41.4936,498300.0
2007-02-01 10:30:00,54.49,54.57,54.01,54.47,221800.0,41.4631,41.524,41.0979,41.4479,221800.0
2007-02-01 11:00:00,54.46,54.52,54.04,54.36,152800.0,41.4403,41.486,41.1207,41.3642,152800.0
2007-02-01 11:30:00,54.35,54.5,54.25,54.33,92500.0,41.3566,41.4708,41.2805,41.3414,92500.0
2007-02-01 12:00:00,54.33,54.36,54.19,54.28,59500.0,41.3414,41.3642,41.2349,41.3033,59500.0
2007-02-01 12:30:00,54.27,54.38,54.22,54.26,59500.0,41.2957,41.3794,41.2577,41.2881,59500.0
2007-02-01 13:00:00,54.25,54.28,54.04,54.05,191000.0,41.2805,41.3033,41.1207,41.1283,191000.0
2007-02-01 13:30:00,54.06,54.23,54.02,54.11,70200.0,41.1359,41.2653,41.1055,41.174,70200.0
2007-02-01 14:00:00,54.11,54.3,54.09,54.2,130000.0,41.174,41.3186,41.1588,41.2425,130000.0
2007-02-01 14:30:00,54.2,54.55,54.2,54.53,92500.0,41.2425,41.5088,41.2425,41.4936,92500.0
2007-02-01 15:00:00,54.55,54.65,54.34,54.44,146400.0,41.5088,41.5849,41.349,41.4251,146400.0
2007-02-01 15:30:00,54.44,54.61,54.27,54.54,237400.0,41.4251,41.5545,41.2957,41.5012,237400.0
2007-02-02 09:30:00,54.1,55.46,54.1,55.33,336200.0,41.1664,42.2012,41.1664,42.1023,336200.0
2007-02-02 10:00:00,55.33,56.08,55.25,55.75,455400.0,42.1023,42.673,42.0415,42.4219,455400.0
2007-02-02 10:30:00,55.75,55.97,55.4,55.48,232300.0,42.4219,42.5893,42.1556,42.2165,232300.0
2007-02-02 11:00:00,55.5,55.63,55.32,55.43,194100.0,42.2317,42.3306,42.0947,42.1784,194100.0
2007-02-02 11:30:00,55.42,55.75,55.32,55.75,130500.0,42.1708,42.4219,42.0947,42.4219,130500.0
2007-02-02 12:00:00,55.75,55.91,55.63,55.71,98300.0,42.4219,42.5437,42.3306,42.3915,98300.0
2007-02-02 12:30:00,55.74,55.93,55.63,55.89,55400.0,42.4143,42.5589,42.3306,42.5284,55400.0
2007-02-02 13:00:00,55.88,55.94,55.7,55.83,61100.0,42.5208,42.5665,42.3839,42.4828,61100.0
2007-02-02 13:30:00,55.84,55.85,55.63,55.73,116200.0,42.4904,42.498,42.3306,42.4067,116200.0
2007-02-02 14:00:00,55.75,55.88,55.62,55.73,76700.0,42.4219,42.5208,42.323,42.4067,76700.0
2007-02-02 14:30:00,55.75,55.87,55.61,55.79,91900.0,42.4219,42.5132,42.3154,42.4524,91900.0
2007-02-02 15:00:00,55.83,55.87,55.76,55.84,106200.0,42.4828,42.5132,42.4295,42.4904,106200.0
2007-02-02 15:30:00,55.84,55.86,55.58,55.7,268600.0,42.4904,42.5056,42.2926,42.3839,268600.0
2007-02-05 09:30:00,55.4,55.62,54.71,54.97,347200.0,42.1556,42.323,41.6305,41.8284,347200.0
2007-02-05 10:00:00,55.0,55.2,54.6,54.88,242800.0,41.8512,42.0034,41.5468,41.7599,242800.0
2007-02-05 10:30:00,54.88,55.21,54.88,54.93,107600.0,41.7599,42.011,41.7599,41.798,107600.0
2007-02-05 11:00:00,54.96,55.01,54.75,54.98,83200.0,41.8208,41.8588,41.661,41.836,83200.0
2007-02-05 11:30:00,54.98,55.05,54.84,54.94,58300.0,41.836,41.8893,41.7295,41.8056,58300.0
2007-02-05 12:00:00,54.92,55.08,54.92,55.06,69400.0,41.7903,41.9121,41.7903,41.8969,69400.0
2007-02-05 12:30:00,55.07,55.12,55.0,55.04,92900.0,41.9045,41.9425,41.8512,41.8817,92900.0
2007-02-05 13:00:00,55.03,55.18,54.88,54.91,77900.0,41.874,41.9882,41.7599,41.7827,77900.0
2007-02-05 13:30:00,54.89,54.93,54.73,54.8,154700.0,41.7675,41.798,41.6458,41.699,154700.0
2007-02-05 14:00:00,54.81,55.15,54.8,55.13,65300.0,41.7066,41.9654,41.699,41.9501,65300.0
2007-02-05 14:30:00,55.15,55.35,55.13,55.25,73600.0,41.9654,42.1175,41.9501,42.0415,73600.0
2007-02-05 15:00:00,55.24,55.24,55.09,55.14,57600.0,42.0338,42.0338,41.9197,41.9578,57600.0
2007-02-05 15:30:00,55.14,55.18,54.98,55.12,205000.0,41.9578,41.9882,41.836,41.9425,205000.0
2007-02-06 09:30:00,54.99,55.45,54.5,54.97,215300.0,42.0349,42.3865,41.6603,42.0196,215300.0
2007-02-06 10:00:00,54.98,55.07,54.71,54.81,162800.0,42.0272,42.096,41.8209,41.8973,162800.0
2007-02-06 10:30:00,54.81,54.82,54.32,54.35,122100.0,41.8973,41.9049,41.5227,41.5457,122100.0
2007-02-06 11:00:00,54.34,54.35,54.06,54.19,149400.0,41.538,41.5457,41.324,41.4234,149400.0
2007-02-06 11:30:00,54.19,54.3,54.12,54.14,62400.0,41.4234,41.5074,41.3699,41.3851,62400.0
2007-02-06 12:00:00,54.12,54.36,54.08,54.23,55500.0,41.3699,41.5533,41.3393,41.4539,55500.0
2007-02-06 12:30:00,54.23,54.23,54.08,54.14,41600.0,41.4539,41.4539,41.3393,41.3851,41600.0
2007-02-06 13:00:00,54.15,54.53,54.13,54.33,73800.0,41.3928,41.6833,41.3775,41.5304,73800.0
2007-02-06 13:30:00,54.32,54.6,54.24,54.58,77400.0,41.5227,41.7368,41.4616,41.7215,77400.0
2007-02-06 14:00:00,54.55,54.73,54.39,54.58,91900.0,41.6985,41.8361,41.5762,41.7215,91900.0
2007-02-06 14:30:00,54.58,54.68,54.46,54.66,46800.0,41.7215,41.7979,41.6297,41.7826,46800.0
2007-02-06 15:00:00,54.67,54.77,54.6,54.7,80700.0,41.7903,41.8667,41.7368,41.8132,80700.0
2007-02-06 15:30:00,54.69,54.74,54.59,54.65,122800.0,41.8056,41.8438,41.7291,41.775,122800.0
2007-02-07 09:30:00,55.15,55.24,54.35,54.83,130600.0,42.1572,42.226,41.5457,41.9126,130600.0
2007-02-07 10:00:00,54.82,55.18,54.8,55.01,95600.0,41.9049,42.1801,41.8896,42.0502,95600.0
2007-02-07 10:30:00,55.02,55.22,54.75,54.8,63400.0,42.0578,42.2107,41.8514,41.8896,63400.0
2007-02-07 11:00:00,54.78,54.79,54.59,54.6,66600.0,41.8744,41.882,41.7291,41.7368,66600.0
2007-02-07 11:30:00,54.6,54.72,54.55,54.6,101000.0,41.7368,41.8285,41.6985,41.7368,101000.0
2007-02-07 12:00:00,54.58,54.82,54.58,54.82,46300.0,41.7215,41.9049,41.7215,41.9049,46300.0
2007-02-07 12:30:00,54.82,54.85,54.71,54.81,39500.0,41.9049,41.9279,41.8209,41.8973,39500.0
2007-02-07 13:00:00,54.81,55.02,54.81,55.01,134300.0,41.8973,42.0578,41.8973,42.0502,134300.0
2007-02-07 13:30:00,55.0,55.01,54.92,54.94,46600.0,42.0425,42.0502,41.9814,41.9967,46600.0
2007-02-07 14:00:00,54.94,54.96,54.5,54.5,112600.0,41.9967,42.012,41.6603,41.6603,112600.0
2007-02-07 14:30:00,54.49,54.49,54.16,54.21,95800.0,41.6527,41.6527,41.4004,41.4386,95800.0
2007-02-07 15:00:00,54.21,54.31,54.09,54.3,150800.0,41.4386,41.5151,41.3469,41.5074,150800.0
2007-02-07 15:30:00,54.28,54.49,54.25,54.45,146800.0,41.4922,41.6527,41.4692,41.6221,146800.0
2007-02-09 09:30:00,52.72,53.22,52.65,52.7,159500.0,40.2997,40.6819,40.2462,40.2844,159500.0
2007-02-09 10:00:00,52.73,52.93,52.5,52.6,208600.0,40.3073,40.4602,40.1315,40.2079,208600.0
2007-02-09 10:30:00,52.61,52.91,52.5,52.54,177700.0,40.2156,40.4449,40.1315,40.1621,177700.0
2007-02-09 11:00:00,52.53,52.69,52.23,52.29,102300.0,40.1544,40.2767,39.9251,39.971,102300.0
2007-02-09 11:30:00,52.3,52.54,52.29,52.37,91900.0,39.9786,40.1621,39.971,40.0321,91900.0
2007-02-09 12:00:00,52.39,52.42,52.29,52.29,79800.0,40.0474,40.0704,39.971,39.971,79800.0
2007-02-09 12:30:00,52.28,52.3,52.06,52.11,141000.0,39.9633,39.9786,39.7952,39.8334,141000.0
2007-02-09 13:00:00,52.1,52.2,51.99,52.09,82600.0,39.8257,39.9022,39.7417,39.8181,82600.0
2007-02-09 13:30:00,52.06,52.1,51.93,51.97,130500.0,39.7952,39.8257,39.6958,39.7264,130500.0
2007-02-09 14:00:00,51.96,52.02,51.72,51.82,215800.0,39.7187,39.7646,39.5353,39.6117,215800.0
2007-02-09 14:30:00,51.82,51.87,51.52,51.62,245200.0,39.6117,39.6499,39.3824,39.4588,245200.0
2007-02-09 15:00:00,51.64,52.0,51.63,51.94,140100.0,39.4741,39.7493,39.4665,39.7034,140100.0
2007-02-09 15:30:00,51.96,52.05,51.84,51.93,184000.0,39.7187,39.7875,39.627,39.6958,184000.0
2007-02-12 09:30:00,51.82,52.41,51.72,51.76,251300.0,39.6117,40.0627,39.5353,39.5658,251300.0
2007-02-12 10:00:00,51.75,51.76,51.46,51.65,181400.0,39.5582,39.5658,39.3365,39.4818,181400.0
2007-02-12 10:30:00,51.67,52.08,51.65,51.92,119700.0,39.497,39.8105,39.4818,39.6881,119700.0
2007-02-12 11:00:00,51.92,52.06,51.5,51.57,126800.0,39.6881,39.7952,39.3671,39.4206,126800.0
2007-02-12 11:30:00,51.57,51.99,51.53,51.77,132500.0,39.4206,39.7417,39.39,39.5735,132500.0
2007-02-12 12:00:00,51.79,52.14,51.77,52.14,108800.0,39.5888,39.8563,39.5735,39.8563,108800.0
2007-02-12 12:30:00,52.14,52.25,51.99,52.24,89900.0,39.8563,39.9404,39.7417,39.9328,89900.0
2007-02-12 13:00:00,52.24,52.24,52.01,52.09,95800.0,39.9328,39.9328,39.7569,39.8181,95800.0
2007-02-12 13:30:00,52.06,52.12,51.74,51.75,119900.0,39.7952,39.841,39.5506,39.5582,119900.0
2007-02-12 14:00:00,51.82,51.86,51.5,51.52,125100.0,39.6117,39.6423,39.3671,39.3824,125100.0
2007-02-12 14:30:00,51.52,51.6,51.45,51.58,126200.0,39.3824,39.4435,39.3289,39.4282,126200.0
2007-02-12 15:00:00,51.55,51.79,51.53,51.72,122300.0,39.4053,39.5888,39.39,39.5353,122300.0
2007-02-12 15:30:00,51.72,51.89,51.58,51.83,296600.0,39.5353,39.6652,39.4282,39.6194,296600.0
2007-02-13 09:30:00,52.52,53.0,52.0,52.56,497600.0,40.1468,40.5137,39.7493,40.1774,497600.0
2007-02-13 10:00:00,52.42,53.65,52.3,53.4,414200.0,40.0704,41.0106,39.9786,40.8195,414200.0
2007-02-13 10:30:00,53.38,53.39,52.64,52.75,224500.0,40.8042,40.8118,40.2385,40.3226,224500.0
2007-02-13 11:00:00,52.77,53.24,52.5,53.18,229200.0,40.3379,40.6972,40.1315,40.6513,229200.0
2007-02-13 11:30:00,53.17,53.6,53.04,53.33,480700.0,40.6437,40.9724,40.5443,40.766,480700.0
2007-02-13 12:00:00,53.3,53.8,53.26,53.67,218600.0,40.743,41.1252,40.7125,41.0259,218600.0
2007-02-13 12:30:00,53.68,53.88,53.35,53.62,168500.0,41.0335,41.1864,40.7813,40.9876,168500.0
2007-02-13 13:00:00,53.61,53.72,53.37,53.49,145900.0,40.98,41.0641,40.7965,40.8883,145900.0
2007-02-13 13:30:00,53.49,53.57,53.39,53.52,107600.0,40.8883,40.9494,40.8118,40.9112,107600.0
2007-02-13 14:00:00,53.51,53.58,53.34,53.5,136500.0,40.9036,40.9571,40.7736,40.8959,136500.0
2007-02-13 14:30:00,53.5,53.65,53.34,53.65,297500.0,40.8959,41.0106,40.7736,41.0106,297500.0
2007-02-13 15:00:00,53.63,53.63,53.26,53.31,205500.0,40.9953,40.9953,40.7125,40.7507,205500.0
2007-02-13 15:30:00,53.3,53.45,53.21,53.4,290400.0,40.743,40.8577,40.6742,40.8195,290400.0
2007-02-14 09:30:00,53.98,54.18,53.23,53.71,448200.0,41.2628,41.4157,40.6895,41.0564,448200.0
2007-02-14 10:00:00,53.69,54.47,53.39,54.23,350700.0,41.0412,41.6374,40.8118,41.4539,350700.0
2007-02-14 10:30:00,54.23,54.47,54.16,54.3,175700.0,41.4539,41.6374,41.4004,41.5074,175700.0
2007-02-14 11:00:00,54.3,54.43,54.22,54.35,190900.0,41.5074,41.6068,41.4463,41.5457,190900.0
2007-02-14 11:30:00,54.36,54.43,54.18,54.23,107900.0,41.5533,41.6068,41.4157,41.4539,107900.0
2007-02-14 12:00:00,54.22,54.28,54.06,54.12,113700.0,41.4463,41.4922,41.324,41.3699,113700.0
2007-02-14 12:30:00,54.12,54.28,53.89,54.22,77200.0,41.3699,41.4922,41.194,41.4463,77200.0
2007-02-14 13:00:00,54.22,54.35,53.98,54.15,83700.0,41.4463,41.5457,41.2628,41.3928,83700.0
2007-02-14 13:30:00,54.13,54.42,54.12,54.32,119000.0,41.3775,41.5992,41.3699,41.5227,119000.0
2007-02-14 14:00:00,54.3,54.47,54.21,54.28,213500.0,41.5074,41.6374,41.4386,41.4922,213500.0
2007-02-14 14:30:00,54.3,54.38,54.24,54.35,114900.0,41.5074,41.5686,41.4616,41.5457,114900.0
2007-02-14 15:00:00,54.35,54.36,54.04,54.07,185700.0,41.5457,41.5533,41.3087,41.3316,185700.0
2007-02-14 15:30:00,54.09,54.14,53.97,54.05,276400.0,41.3469,41.3851,41.2552,41.3163,276400.0
2007-02-15 09:30:00,54.34,54.95,54.24,54.84,334500.0,41.538,42.0043,41.4616,41.9202,334500.0
2007-02-15 10:00:00,54.8,54.82,54.43,54.5,154200.0,41.8896,41.9049,41.6068,41.6603,154200.0
2007-02-15 10:30:00,54.49,54.74,54.49,54.7,130100.0,41.6527,41.8438,41.6527,41.8132,130100.0
2007-02-15 11:00:00,54.68,54.95,54.68,54.88,173200.0,41.7979,42.0043,41.7979,41.9508,173200.0
2007-02-15 11:30:00,54.89,55.0,54.74,54.91,111800.0,41.9584,42.0425,41.8438,41.9737,111800.0
2007-02-15 12:00:00,54.9,55.06,54.76,55.02,260100.0,41.9661,42.0884,41.8591,42.0578,260100.0
2007-02-15 12:30:00,55.01,55.2,54.9,54.93,206000.0,42.0502,42.1954,41.9661,41.989,206000.0
2007-02-15 13:00:00,54.94,55.24,54.94,54.95,245900.0,41.9967,42.226,41.9967,42.0043,245900.0
2007-02-15 13:30:00,54.98,55.01,54.83,54.89,105000.0,42.0272,42.0502,41.9126,41.9584,105000.0
2007-02-15 14:00:00,54.88,54.95,54.54,54.75,120900.0,41.9508,42.0043,41.6909,41.8514,120900.0
2007-02-15 14:30:00,54.74,54.78,54.65,54.73,87000.0,41.8438,41.8744,41.775,41.8361,87000.0
2007-02-15 15:00:00,54.73,54.81,54.69,54.73,179000.0,41.8361,41.8973,41.8056,41.8361,179000.0
2007-02-15 15:30:00,54.73,54.84,54.63,54.73,201800.0,41.8361,41.9202,41.7597,41.8361,201800.0
2007-02-16 09:30:00,54.24,54.65,53.8,53.84,442300.0,41.4616,41.775,41.1252,41.1558,442300.0
2007-02-16 10:00:00,53.87,54.17,53.69,54.09,372800.0,41.1787,41.4081,41.0412,41.3469,372800.0
2007-02-16 10:30:00,54.1,54.15,53.9,53.94,170000.0,41.3546,41.3928,41.2017,41.2323,170000.0
2007-02-16 11:00:00,53.95,53.98,53.79,53.95,129600.0,41.2399,41.2628,41.1176,41.2399,129600.0
2007-02-16 11:30:00,53.94,54.18,53.85,54.08,107100.0,41.2323,41.4157,41.1635,41.3393,107100.0
2007-02-16 12:00:00,54.11,54.13,53.89,54.1,71300.0,41.3622,41.3775,41.194,41.3546,71300.0
2007-02-16 12:30:00,54.08,54.24,54.02,54.19,68600.0,41.3393,41.4616,41.2934,41.4234,68600.0
2007-02-16 13:00:00,54.18,54.2,54.0,54.05,90400.0,41.4157,41.431,41.2781,41.3163,90400.0
2007-02-16 13:30:00,54.06,54.1,53.95,54.03,65900.0,41.324,41.3546,41.2399,41.3011,65900.0
2007-02-16 14:00:00,54.03,54.2,54.0,54.1,74300.0,41.3011,41.431,41.2781,41.3546,74300.0
2007-02-16 14:30:00,54.1,54.19,54.1,54.12,64900.0,41.3546,41.4234,41.3546,41.3699,64900.0
2007-02-16 15:00:00,54.12,54.18,54.09,54.16,133600.0,41.3699,41.4157,41.3469,41.4004,133600.0
2007-02-16 15:30:00,54.16,54.33,54.11,54.23,244000.0,41.4004,41.5304,41.3622,41.4539,244000.0
2007-02-20 09:30:00,54.32,55.21,53.98,54.71,271400.0,41.5227,42.2031,41.2628,41.8209,271400.0
2007-02-20 10:00:00,54.71,54.74,54.44,54.72,155800.0,41.8209,41.8438,41.6145,41.8285,155800.0
2007-02-20 10:30:00,54.69,54.74,54.5,54.57,87300.0,41.8056,41.8438,41.6603,41.7138,87300.0
2007-02-20 11:00:00,54.57,54.66,54.55,54.66,59100.0,41.7138,41.7826,41.6985,41.7826,59100.0
2007-02-20 11:30:00,54.68,54.75,54.56,54.6,104900.0,41.7979,41.8514,41.7062,41.7368,104900.0
2007-02-20 12:00:00,54.59,54.61,54.48,54.49,80000.0,41.7291,41.7444,41.645,41.6527,80000.0
2007-02-20 12:30:00,54.49,54.58,54.45,54.54,56700.0,41.6527,41.7215,41.6221,41.6909,56700.0
2007-02-20 13:00:00,54.53,54.6,54.53,54.55,26500.0,41.6833,41.7368,41.6833,41.6985,26500.0
2007-02-20 13:30:00,54.56,54.72,54.53,54.68,70200.0,41.7062,41.8285,41.6833,41.7979,70200.0
2007-02-20 14:00:00,54.66,54.79,54.61,54.74,66000.0,41.7826,41.882,41.7444,41.8438,66000.0
2007-02-20 14:30:00,54.77,54.77,54.63,54.7,74900.0,41.8667,41.8667,41.7597,41.8132,74900.0
2007-02-20 15:00:00,54.69,54.8,54.66,54.72,92400.0,41.8056,41.8896,41.7826,41.8285,92400.0
2007-02-20 15:30:00,54.72,54.73,54.55,54.63,124200.0,41.8285,41.8361,41.6985,41.7597,124200.0
2007-02-21 09:30:00,54.1,54.1,53.35,53.97,337800.0,41.3546,41.3546,40.7813,41.2552,337800.0
2007-02-21 10:00:00,53.95,54.03,53.7,53.72,204500.0,41.2399,41.3011,41.0488,41.0641,204500.0
2007-02-21 10:30:00,53.72,53.78,53.38,53.45,215200.0,41.0641,41.11,40.8042,40.8577,215200.0
2007-02-21 11:00:00,53.47,53.75,53.42,53.55,243100.0,40.873,41.087,40.8348,40.9341,243100.0
2007-02-21 11:30:00,53.55,53.72,53.55,53.62,147100.0,40.9341,41.0641,40.9341,40.9876,147100.0
2007-02-21 12:00:00,53.62,53.72,53.58,53.69,118500.0,40.9876,41.0641,40.9571,41.0412,118500.0
2007-02-21 12:30:00,53.69,53.73,53.48,53.54,179000.0,41.0412,41.0717,40.8806,40.9265,179000.0
2007-02-21 13:00:00,53.55,53.64,53.42,53.42,104400.0,40.9341,41.0029,40.8348,40.8348,104400.0
2007-02-21 13:30:00,53.41,53.53,53.29,53.47,134100.0,40.8271,40.9188,40.7354,40.873,134100.0
2007-02-21 14:00:00,53.45,53.65,53.3,53.53,161600.0,40.8577,41.0106,40.743,40.9188,161600.0
2007-02-21 14:30:00,53.53,53.6,53.4,53.5,79400.0,40.9188,40.9724,40.8195,40.8959,79400.0
2007-02-21 15:00:00,53.5,53.65,53.43,53.64,241500.0,40.8959,41.0106,40.8424,41.0029,241500.0
2007-02-21 15:30:00,53.65,53.82,53.62,53.75,278200.0,41.0106,41.1405,40.9876,41.087,278200.0
2007-02-22 09:30:00,54.12,54.4,53.58,53.71,274100.0,41.3699,41.5839,40.9571,41.0564,274100.0
2007-02-22 10:00:00,53.73,53.73,53.04,53.18,223200.0,41.0717,41.0717,40.5443,40.6513,223200.0
2007-02-22 10:30:00,53.18,53.18,52.73,52.82,237200.0,40.6513,40.6513,40.3073,40.3761,237200.0
2007-02-22 11:00:00,52.8,52.96,52.45,52.49,222100.0,40.3608,40.4831,40.0933,40.1239,222100.0
2007-02-22 11:30:00,52.5,52.7,52.42,52.7,165500.0,40.1315,40.2844,40.0704,40.2844,165500.0
2007-02-22 12:00:00,52.7,52.73,52.53,52.53,98900.0,40.2844,40.3073,40.1544,40.1544,98900.0
2007-02-22 12:30:00,52.53,52.55,52.33,52.38,118700.0,40.1544,40.1697,40.0016,40.0398,118700.0
2007-02-22 13:00:00,52.37,52.4,52.12,52.2,171200.0,40.0321,40.0551,39.841,39.9022,171200.0
2007-02-22 13:30:00,52.2,52.33,52.14,52.31,137200.0,39.9022,40.0016,39.8563,39.9863,137200.0
2007-02-22 14:00:00,52.3,52.34,52.21,52.22,101200.0,39.9786,40.0092,39.9098,39.9175,101200.0
2007-02-22 14:30:00,52.21,52.29,52.12,52.21,138800.0,39.9098,39.971,39.841,39.9098,138800.0
2007-02-22 15:00:00,52.21,52.36,52.19,52.32,177900.0,39.9098,40.0245,39.8945,39.9939,177900.0
2007-02-22 15:30:00,52.33,52.58,52.32,52.53,296400.0,40.0016,40.1927,39.9939,40.1544,296400.0
2007-02-23 09:30:00,52.33,52.51,51.9,51.99,406700.0,40.0016,40.1392,39.6729,39.7417,406700.0
2007-02-23 10:00:00,51.98,52.05,51.64,51.75,281100.0,39.734,39.7875,39.4741,39.5582,281100.0
2007-02-23 10:30:00,51.76,51.85,51.39,51.59,255400.0,39.5658,39.6346,39.283,39.4359,255400.0
2007-02-23 11:00:00,51.61,51.85,51.6,51.76,201900.0,39.4512,39.6346,39.4435,39.5658,201900.0
2007-02-23 11:30:00,51.74,52.28,51.74,52.05,217400.0,39.5506,39.9633,39.5506,39.7875,217400.0
2007-02-23 12:00:00,52.04,52.09,51.79,51.81,112000.0,39.7799,39.8181,39.5888,39.6041,112000.0
2007-02-23 12:30:00,51.8,51.8,51.52,51.55,186700.0,39.5964,39.5964,39.3824,39.4053,186700.0
2007-02-23 13:00:00,51.56,52.23,51.42,51.49,138700.0,39.413,39.9251,39.3059,39.3595,138700.0
2007-02-23 13:30:00,51.5,51.52,51.42,51.5,137700.0,39.3671,39.3824,39.3059,39.3671,137700.0
2007-02-23 14:00:00,51.49,51.51,51.42,51.47,85200.0,39.3595,39.3747,39.3059,39.3442,85200.0
2007-02-23 14:30:00,51.47,51.61,51.46,51.57,161100.0,39.3442,39.4512,39.3365,39.4206,161100.0
2007-02-23 15:00:00,51.56,51.62,51.51,51.57,141100.0,39.413,39.4588,39.3747,39.4206,141100.0
2007-02-23 15:30:00,51.59,51.62,51.39,51.58,389900.0,39.4359,39.4588,39.283,39.4282,389900.0
2007-02-26 09:30:00,51.75,52.1,51.21,51.35,403800.0,39.5582,39.8257,39.1454,39.2524,403800.0
2007-02-26 10:00:00,51.36,51.85,51.35,51.67,211300.0,39.2601,39.6346,39.2524,39.497,211300.0
2007-02-26 10:30:00,51.68,52.1,51.59,52.08,154400.0,39.5047,39.8257,39.4359,39.8105,154400.0
2007-02-26 11:00:00,52.09,52.13,51.85,51.96,161400.0,39.8181,39.8487,39.6346,39.7187,161400.0
2007-02-26 11:30:00,51.95,52.07,51.9,51.97,119500.0,39.7111,39.8028,39.6729,39.7264,119500.0
2007-02-26 12:00:00,51.96,51.97,51.61,51.71,178300.0,39.7187,39.7264,39.4512,39.5276,178300.0
2007-02-26 12:30:00,51.72,51.79,51.67,51.72,99800.0,39.5353,39.5888,39.497,39.5353,99800.0
2007-02-26 13:00:00,51.72,51.97,51.66,51.95,159000.0,39.5353,39.7264,39.4894,39.7111,159000.0
2007-02-26 13:30:00,51.97,51.97,51.79,51.86,114900.0,39.7264,39.7264,39.5888,39.6423,114900.0
2007-02-26 14:00:00,51.87,51.91,51.72,51.74,115400.0,39.6499,39.6805,39.5353,39.5506,115400.0
2007-02-26 14:30:00,51.75,51.86,51.72,51.85,107900.0,39.5582,39.6423,39.5353,39.6346,107900.0
2007-02-26 15:00:00,51.86,51.99,51.85,51.97,173700.0,39.6423,39.7417,39.6346,39.7264,173700.0
2007-02-26 15:30:00,51.96,52.13,51.94,52.03,272200.0,39.7187,39.8487,39.7034,39.7722,272200.0
2007-02-27 09:30:00,50.89,51.0,50.32,50.58,423800.0,38.9008,38.9849,38.4651,38.6638,423800.0
2007-02-27 10:00:00,50.6,51.14,50.44,50.63,577700.0,38.6791,39.0919,38.5568,38.7021,577700.0
2007-02-27 10:30:00,50.65,50.88,50.58,50.63,301700.0,38.7173,38.8932,38.6638,38.7021,301700.0
2007-02-27 11:00:00,50.62,50.63,50.39,50.41,165700.0,38.6944,38.7021,38.5186,38.5339,165700.0
2007-02-27 11:30:00,50.41,50.72,50.4,50.47,203000.0,38.5339,38.7709,38.5262,38.5798,203000.0
2007-02-27 12:00:00,50.47,50.51,50.27,50.36,192400.0,38.5798,38.6103,38.4269,38.4957,192400.0
2007-02-27 12:30:00,50.36,50.46,50.26,50.41,168800.0,38.4957,38.5721,38.4192,38.5339,168800.0
2007-02-27 13:00:00,50.4,50.44,50.27,50.31,186800.0,38.5262,38.5568,38.4269,38.4574,186800.0
2007-02-27 13:30:00,50.31,50.34,50.09,50.21,229800.0,38.4574,38.4804,38.2893,38.381,229800.0
2007-02-27 14:00:00,50.19,50.26,50.15,50.15,269300.0,38.3657,38.4192,38.3351,38.3351,269300.0
2007-02-27 14:30:00,50.15,50.2,49.73,49.8,403200.0,38.3351,38.3734,38.0141,38.0676,403200.0
2007-02-27 15:00:00,49.79,50.5,49.6,50.18,349600.0,38.06,38.6027,37.9147,38.3581,349600.0
2007-02-27 15:30:00,50.15,50.49,49.94,50.13,151800.0,38.3351,38.595,38.1746,38.3199,151800.0
2007-02-28 09:30:00,50.39,50.41,49.35,49.65,483300.0,38.5186,38.5339,37.7236,37.9529,483300.0
2007-02-28 10:00:00,49.65,49.7,48.65,49.18,662800.0,37.9529,37.9912,37.1885,37.5937,662800.0
2007-02-28 10:30:00,49.19,49.75,48.96,49.71,434900.0,37.6013,38.0294,37.4255,37.9988,434900.0
2007-02-28 11:00:00,49.67,49.8,49.42,49.71,180100.0,37.9682,38.0676,37.7771,37.9988,180100.0
2007-02-28 11:30:00,49.6,49.79,49.53,49.67,217600.0,37.9147,38.06,37.8612,37.9682,217600.0
2007-02-28 12:00:00,49.63,49.7,49.33,49.41,195500.0,37.9377,37.9912,37.7083,37.7695,195500.0
2007-02-28 12:30:00,49.42,49.53,49.33,49.43,117900.0,37.7771,37.8612,37.7083,37.7848,117900.0
2007-02-28 13:00:00,49.42,49.51,49.3,49.47,81800.0,37.7771,37.8459,37.6854,37.8153,81800.0
2007-02-28 13:30:00,49.48,49.7,49.48,49.61,95400.0,37.823,37.9912,37.823,37.9224,95400.0
2007-02-28 14:00:00,49.63,49.67,49.42,49.5,139800.0,37.9377,37.9682,37.7771,37.8383,139800.0
2007-02-28 14:30:00,49.5,49.55,49.37,49.53,129200.0,37.8383,37.8765,37.7389,37.8612,129200.0
2007-02-28 15:00:00,49.54,49.7,49.49,49.65,150100.0,37.8689,37.9912,37.8306,37.9529,150100.0
2007-02-28 15:30:00,49.64,49.8,49.5,49.54,194800.0,37.9453,38.0676,37.8383,37.8689,194800.0
2007-03-01 09:30:00,48.33,49.0,47.91,48.35,550800.0,36.9439,37.4561,36.6229,36.9592,550800.0
2007-03-01 10:00:00,48.8,49.46,48.35,49.36,469900.0,37.3032,37.8077,36.9592,37.7313,469900.0
2007-03-01 10:30:00,49.15,49.9,49.1,49.84,345500.0,37.5707,38.144,37.5325,38.0982,345500.0
2007-03-01 11:00:00,49.84,49.91,49.37,49.77,261800.0,38.0982,38.1517,37.7389,38.0447,261800.0
2007-03-01 11:30:00,49.72,50.09,49.52,49.85,241900.0,38.0064,38.2893,37.8536,38.1058,241900.0
2007-03-01 12:00:00,49.88,50.09,49.79,49.94,273600.0,38.1288,38.2893,38.06,38.1746,273600.0
2007-03-01 12:30:00,49.94,50.17,49.85,50.14,253600.0,38.1746,38.3504,38.1058,38.3275,253600.0
2007-03-01 13:00:00,50.16,50.4,50.08,50.1,146300.0,38.3428,38.5262,38.2816,38.2969,146300.0
2007-03-01 13:30:00,50.11,50.2,49.9,50.17,125400.0,38.3046,38.3734,38.144,38.3504,125400.0
2007-03-01 14:00:00,50.16,50.53,50.12,50.26,191900.0,38.3428,38.6256,38.3122,38.4192,191900.0
2007-03-01 14:30:00,50.23,50.6,50.23,50.59,189400.0,38.3963,38.6791,38.3963,38.6715,189400.0
2007-03-01 15:00:00,50.6,50.75,50.26,50.28,321400.0,38.6791,38.7938,38.4192,38.4345,321400.0
2007-03-01 15:30:00,50.3,50.3,50.07,50.22,385600.0,38.4498,38.4498,38.274,38.3887,385600.0
2007-03-02 09:30:00,50.15,50.25,49.24,49.91,332600.0,38.3351,38.4116,37.6395,38.1517,332600.0
2007-03-02 10:00:00,49.89,49.99,49.45,49.87,282600.0,38.1364,38.2128,37.8001,38.1211,282600.0
2007-03-02 10:30:00,49.87,50.0,49.75,49.95,149800.0,38.1211,38.2205,38.0294,38.1823,149800.0
2007-03-02 11:00:00,49.95,50.12,49.9,50.11,182800.0,38.1823,38.3122,38.144,38.3046,182800.0
2007-03-02 11:30:00,50.1,50.9,50.02,50.18,151600.0,38.2969,38.9085,38.2358,38.3581,151600.0
2007-03-02 12:00:00,50.16,50.24,49.85,49.88,165400.0,38.3428,38.4039,38.1058,38.1288,165400.0
2007-03-02 12:30:00,49.89,49.94,49.65,49.68,243200.0,38.1364,38.1746,37.9529,37.9759,243200.0
2007-03-02 13:00:00,49.68,49.77,49.5,49.57,144300.0,37.9759,38.0447,37.8383,37.8918,144300.0
2007-03-02 13:30:00,49.56,49.65,49.41,49.49,276100.0,37.8841,37.9529,37.7695,37.8306,276100.0
2007-03-02 14:00:00,49.5,49.54,49.42,49.52,99400.0,37.8383,37.8689,37.7771,37.8536,99400.0
2007-03-02 14:30:00,49.5,49.62,49.45,49.56,159500.0,37.8383,37.93,37.8001,37.8841,159500.0
2007-03-02 15:00:00,49.57,49.68,49.41,49.67,165300.0,37.8918,37.9759,37.7695,37.9682,165300.0
2007-03-02 15:30:00,49.66,49.71,49.37,49.41,321400.0,37.9606,37.9988,37.7389,37.7695,321400.0
2007-03-05 09:30:00,48.06,48.44,47.33,48.36,905100.0,36.7375,37.028,36.1795,36.9669,905100.0
2007-03-05 10:00:00,48.36,48.52,47.99,48.32,355300.0,36.9669,37.0892,36.684,36.9363,355300.0
2007-03-05 10:30:00,48.33,48.35,47.98,48.18,185100.0,36.9439,36.9592,36.6764,36.8293,185100.0
2007-03-05 11:00:00,48.2,48.54,48.08,48.38,301800.0,36.8445,37.1044,36.7528,36.9821,301800.0
2007-03-05 11:30:00,48.36,48.44,47.99,48.02,144400.0,36.9669,37.028,36.684,36.707,144400.0
2007-03-05 12:00:00,48.01,48.03,47.72,47.88,157500.0,36.6993,36.7146,36.4776,36.5999,157500.0
2007-03-05 12:30:00,47.88,48.03,47.79,47.97,136500.0,36.5999,36.7146,36.5311,36.6687,136500.0
2007-03-05 13:00:00,47.96,48.04,47.84,47.91,146600.0,36.6611,36.7222,36.5694,36.6229,146600.0
2007-03-05 13:30:00,47.93,48.07,47.77,48.07,157300.0,36.6382,36.7452,36.5158,36.7452,157300.0
2007-03-05 14:00:00,48.06,48.12,47.82,47.89,187200.0,36.7375,36.7834,36.5541,36.6076,187200.0
2007-03-05 14:30:00,47.9,48.03,47.85,48.01,218000.0,36.6152,36.7146,36.577,36.6993,218000.0
2007-03-05 15:00:00,48.01,48.02,47.67,47.76,292900.0,36.6993,36.707,36.4394,36.5082,292900.0
2007-03-05 15:30:00,47.76,47.84,47.65,47.7,539800.0,36.5082,36.5694,36.4241,36.4623,539800.0
2007-03-06 09:30:00,48.8,49.3,48.3,48.47,521100.0,37.3032,37.6854,36.921,37.0509,521100.0
2007-03-06 10:00:00,48.46,48.54,47.88,48.15,515700.0,37.0433,37.1044,36.5999,36.8063,515700.0
2007-03-06 10:30:00,48.14,48.5,48.11,48.29,215200.0,36.7987,37.0739,36.7757,36.9133,215200.0
2007-03-06 11:00:00,48.27,48.41,48.2,48.29,191600.0,36.8981,37.0051,36.8445,36.9133,191600.0
2007-03-06 11:30:00,48.29,48.5,48.22,48.44,200300.0,36.9133,37.0739,36.8598,37.028,200300.0
2007-03-06 12:00:00,48.44,48.5,48.36,48.38,194200.0,37.028,37.0739,36.9669,36.9821,194200.0
2007-03-06 12:30:00,48.38,48.7,48.35,48.7,171900.0,36.9821,37.2267,36.9592,37.2267,171900.0
2007-03-06 13:00:00,48.74,49.0,48.72,49.0,196500.0,37.2573,37.4561,37.242,37.4561,196500.0
2007-03-06 13:30:00,49.0,49.12,48.95,49.06,215300.0,37.4561,37.5478,37.4179,37.5019,215300.0
2007-03-06 14:00:00,49.07,49.12,48.82,48.99,162800.0,37.5096,37.5478,37.3185,37.4484,162800.0
2007-03-06 14:30:00,48.99,49.0,48.85,48.9,159600.0,37.4484,37.4561,37.3414,37.3796,159600.0
2007-03-06 15:00:00,48.9,48.93,48.76,48.89,190200.0,37.3796,37.4026,37.2726,37.372,190200.0
2007-03-06 15:30:00,48.89,48.91,48.6,48.64,326700.0,37.372,37.3873,37.1503,37.1809,326700.0
2007-03-07 09:30:00,49.0,49.43,48.68,49.0,258300.0,37.4561,37.7848,37.2115,37.4561,258300.0
2007-03-07 10:00:00,49.0,49.07,48.66,48.82,111900.0,37.4561,37.5096,37.1962,37.3185,111900.0
2007-03-07 10:30:00,48.82,48.97,48.67,48.67,121500.0,37.3185,37.4331,37.2038,37.2038,121500.0
2007-03-07 11:00:00,48.69,48.69,48.5,48.51,109900.0,37.2191,37.2191,37.0739,37.0815,109900.0
2007-03-07 11:30:00,48.51,49.06,48.49,49.04,176900.0,37.0815,37.5019,37.0662,37.4866,176900.0
2007-03-07 12:00:00,49.02,49.2,48.95,49.1,153500.0,37.4714,37.609,37.4179,37.5325,153500.0
2007-03-07 12:30:00,49.1,49.26,48.94,49.08,108300.0,37.5325,37.6548,37.4102,37.5172,108300.0
2007-03-07 13:00:00,49.08,49.16,48.97,49.04,83500.0,37.5172,37.5784,37.4331,37.4866,83500.0
2007-03-07 13:30:00,49.01,49.11,48.9,49.05,155600.0,37.4637,37.5402,37.3796,37.4943,155600.0
2007-03-07 14:00:00,49.05,49.15,48.93,48.99,246000.0,37.4943,37.5707,37.4026,37.4484,246000.0
2007-03-07 14:30:00,49.0,49.08,48.94,49.04,104800.0,37.4561,37.5172,37.4102,37.4866,104800.0
2007-03-07 15:00:00,49.04,49.07,48.91,48.93,175100.0,37.4866,37.5096,37.3873,37.4026,175100.0
2007-03-07 15:30:00,48.93,48.99,48.5,48.53,315100.0,37.4026,37.4484,37.0739,37.0968,315100.0
2007-03-08 09:30:00,49.01,49.54,48.85,49.08,305100.0,37.4637,37.8689,37.3414,37.5172,305100.0
2007-03-08 10:00:00,49.08,49.27,48.88,49.21,268600.0,37.5172,37.6625,37.3643,37.6166,268600.0
2007-03-08 10:30:00,49.21,49.44,49.11,49.36,214900.0,37.6166,37.7924,37.5402,37.7313,214900.0
2007-03-08 11:00:00,49.38,49.39,49.21,49.26,153400.0,37.7465,37.7542,37.6166,37.6548,153400.0
2007-03-08 11:30:00,49.27,49.3,49.09,49.18,98800.0,37.6625,37.6854,37.5249,37.5937,98800.0
2007-03-08 12:00:00,49.18,49.25,49.11,49.17,95700.0,37.5937,37.6472,37.5402,37.586,95700.0
2007-03-08 12:30:00,49.18,49.24,49.12,49.19,124700.0,37.5937,37.6395,37.5478,37.6013,124700.0
2007-03-08 13:00:00,49.17,49.19,49.11,49.15,80900.0,37.586,37.6013,37.5402,37.5707,80900.0
2007-03-08 13:30:00,49.15,49.24,49.06,49.15,121800.0,37.5707,37.6395,37.5019,37.5707,121800.0
2007-03-08 14:00:00,49.14,49.18,48.87,48.91,133400.0,37.5631,37.5937,37.3567,37.3873,133400.0
2007-03-08 14:30:00,48.91,48.92,48.61,48.8,174200.0,37.3873,37.3949,37.158,37.3032,174200.0
2007-03-08 15:00:00,48.82,48.98,48.76,48.92,142400.0,37.3185,37.4408,37.2726,37.3949,142400.0
2007-03-08 15:30:00,48.9,48.98,48.73,48.81,220200.0,37.3796,37.4408,37.2497,37.3108,220200.0
2007-03-09 09:30:00,49.23,49.3,48.23,48.23,365900.0,37.6319,37.6854,36.8675,36.8675,365900.0
2007-03-09 10:00:00,48.24,48.33,47.76,47.97,393100.0,36.8751,36.9439,36.5082,36.6687,393100.0
2007-03-09 10:30:00,47.96,48.01,47.55,47.55,281700.0,36.6611,36.6993,36.3477,36.3477,281700.0
2007-03-09 11:00:00,47.57,47.89,47.5,47.86,205600.0,36.363,36.6076,36.3095,36.5846,205600.0
2007-03-09 11:30:00,47.86,48.33,47.8,48.15,214700.0,36.5846,36.9439,36.5388,36.8063,214700.0
2007-03-09 12:00:00,48.16,48.25,47.88,48.12,146000.0,36.814,36.8828,36.5999,36.7834,146000.0
2007-03-09 12:30:00,48.12,48.22,48.08,48.14,101000.0,36.7834,36.8598,36.7528,36.7987,101000.0
2007-03-09 13:00:00,48.13,48.18,47.86,48.01,120500.0,36.791,36.8293,36.5846,36.6993,120500.0
2007-03-09 13:30:00,48.02,48.1,47.9,47.95,93900.0,36.707,36.7681,36.6152,36.6534,93900.0
2007-03-09 14:00:00,47.93,47.94,47.69,47.75,135700.0,36.6382,36.6458,36.4547,36.5006,135700.0
2007-03-09 14:30:00,47.75,47.8,47.6,47.68,175400.0,36.5006,36.5388,36.3859,36.4471,175400.0
2007-03-09 15:00:00,47.67,47.74,47.59,47.66,181100.0,36.4394,36.4929,36.3783,36.4318,181100.0
2007-03-09 15:30:00,47.66,48.06,47.64,47.92,378800.0,36.4318,36.7375,36.4165,36.6305,378800.0
2007-03-12 09:30:00,47.61,47.96,46.98,47.05,363400.0,36.3935,36.6611,35.912,35.9655,363400.0
2007-03-12 10:00:00,47.07,47.24,46.78,47.09,342200.0,35.9808,36.1107,35.7591,35.9961,342200.0
2007-03-12 10:30:00,46.9,46.97,46.68,46.89,184000.0,35.8508,35.9043,35.6826,35.8432,184000.0
2007-03-12 11:00:00,46.87,46.92,46.54,46.66,315900.0,35.8279,35.8661,35.5756,35.6674,315900.0
2007-03-12 11:30:00,46.66,46.66,46.28,46.48,325200.0,35.6674,35.6674,35.3769,35.5298,325200.0
2007-03-12 12:00:00,46.48,46.55,46.42,46.54,322500.0,35.5298,35.5833,35.4839,35.5756,322500.0
2007-03-12 12:30:00,46.54,46.66,46.35,46.4,378400.0,35.5756,35.6674,35.4304,35.4686,378400.0
2007-03-12 13:00:00,46.4,46.41,46.12,46.13,380800.0,35.4686,35.4763,35.2546,35.2622,380800.0
2007-03-12 13:30:00,46.14,46.2,45.94,46.13,604200.0,35.2699,35.3157,35.117,35.2622,604200.0
2007-03-12 14:00:00,46.12,46.48,46.07,46.33,373500.0,35.2546,35.5298,35.2164,35.4151,373500.0
2007-03-12 14:30:00,46.33,46.45,46.27,46.41,272300.0,35.4151,35.5068,35.3692,35.4763,272300.0
2007-03-12 15:00:00,46.42,46.54,46.13,46.24,275000.0,35.4839,35.5756,35.2622,35.3463,275000.0
2007-03-12 15:30:00,46.24,46.5,46.21,46.34,540300.0,35.3463,35.545,35.3234,35.4227,540300.0
2007-03-13 09:30:00,46.03,46.03,45.14,45.39,824500.0,35.1858,35.1858,34.5055,34.6966,824500.0
2007-03-13 10:00:00,45.39,45.53,45.03,45.23,659800.0,34.6966,34.8036,34.4214,34.5742,659800.0
2007-03-13 10:30:00,45.23,45.24,44.72,44.73,710700.0,34.5742,34.5819,34.1844,34.192,710700.0
2007-03-13 11:00:00,44.72,44.86,44.55,44.59,454900.0,34.1844,34.2914,34.0544,34.085,454900.0
2007-03-13 11:30:00,44.6,44.6,43.75,44.0,905100.0,34.0927,34.0927,33.4429,33.634,905100.0
2007-03-13 12:00:00,44.0,44.2,43.0,43.15,890300.0,33.634,33.7869,32.8696,32.9843,890300.0
2007-03-13 12:30:00,43.15,43.74,42.6,43.45,1126000.0,32.9843,33.4353,32.5639,33.2136,1126000.0
2007-03-13 13:00:00,43.45,43.53,43.17,43.42,383900.0,33.2136,33.2748,32.9996,33.1907,383900.0
2007-03-13 13:30:00,43.42,43.59,43.22,43.43,560100.0,33.1907,33.3206,33.0378,33.1983,560100.0
2007-03-13 14:00:00,43.41,43.57,43.16,43.43,389700.0,33.183,33.3053,32.9919,33.1983,389700.0
2007-03-13 14:30:00,43.45,43.93,43.38,43.76,458300.0,33.2136,33.5805,33.1601,33.4506,458300.0
2007-03-13 15:00:00,43.75,44.2,43.61,44.14,525700.0,33.4429,33.7869,33.3359,33.741,525700.0
2007-03-13 15:30:00,44.14,44.2,43.79,43.86,746200.0,33.741,33.7869,33.4735,33.527,746200.0
2007-03-14 09:30:00,43.34,44.85,43.34,43.72,712400.0,33.1295,34.2838,33.1295,33.42,712400.0
2007-03-14 10:00:00,43.72,44.09,43.4,44.03,472500.0,33.42,33.7028,33.1754,33.657,472500.0
2007-03-14 10:30:00,44.01,44.6,44.0,44.46,373700.0,33.6417,34.0927,33.634,33.9857,373700.0
2007-03-14 11:00:00,44.45,44.8,44.34,44.53,351100.0,33.978,34.2456,33.8939,34.0392,351100.0
2007-03-14 11:30:00,44.51,44.65,44.18,44.25,334800.0,34.0239,34.1309,33.7716,33.8251,334800.0
2007-03-14 12:00:00,44.25,44.26,43.68,44.03,512300.0,33.8251,33.8328,33.3894,33.657,512300.0
2007-03-14 12:30:00,44.03,44.04,43.78,43.9,499600.0,33.657,33.6646,33.4659,33.5576,499600.0
2007-03-14 13:00:00,43.9,44.55,43.9,44.5,275800.0,33.5576,34.0544,33.5576,34.0162,275800.0
2007-03-14 13:30:00,44.52,44.82,44.4,44.76,315500.0,34.0315,34.2608,33.9398,34.215,315500.0
2007-03-14 14:00:00,44.76,45.2,44.76,45.13,376100.0,34.215,34.5513,34.215,34.4978,376100.0
2007-03-14 14:30:00,45.14,45.57,45.11,45.42,482900.0,34.5055,34.8341,34.4825,34.7195,482900.0
2007-03-14 15:00:00,45.42,46.01,45.41,45.95,758800.0,34.7195,35.1705,34.7118,35.1246,758800.0
2007-03-14 15:30:00,45.95,45.99,45.43,45.63,649500.0,35.1246,35.1552,34.7271,34.88,649500.0
2007-03-15 09:30:00,45.62,46.25,45.55,46.0,606300.0,34.8724,35.3539,34.8189,35.1628,606300.0
2007-03-15 10:00:00,46.0,46.58,45.96,46.51,517100.0,35.1628,35.6062,35.1323,35.5527,517100.0
2007-03-15 10:30:00,46.52,46.76,46.33,46.46,442700.0,35.5603,35.7438,35.4151,35.5145,442700.0
2007-03-15 11:00:00,46.47,46.64,46.34,46.55,204200.0,35.5221,35.6521,35.4227,35.5833,204200.0
2007-03-15 11:30:00,46.56,46.69,46.29,46.3,315800.0,35.5909,35.6903,35.3845,35.3922,315800.0
2007-03-15 12:00:00,46.29,46.72,46.28,46.72,210100.0,35.3845,35.7132,35.3769,35.7132,210100.0
2007-03-15 12:30:00,46.72,46.84,46.54,46.55,211300.0,35.7132,35.8049,35.5756,35.5833,211300.0
2007-03-15 13:00:00,46.55,46.61,46.48,46.53,155200.0,35.5833,35.6291,35.5298,35.568,155200.0
2007-03-15 13:30:00,46.53,46.53,46.17,46.33,485800.0,35.568,35.568,35.2928,35.4151,485800.0
2007-03-15 14:00:00,46.33,46.34,46.08,46.2,204700.0,35.4151,35.4227,35.224,35.3157,204700.0
2007-03-15 14:30:00,46.18,46.38,46.18,46.32,145600.0,35.3004,35.4533,35.3004,35.4075,145600.0
2007-03-15 15:00:00,46.32,46.39,46.2,46.3,143600.0,35.4075,35.461,35.3157,35.3922,143600.0
2007-03-15 15:30:00,46.3,46.43,46.29,46.35,353200.0,35.3922,35.4915,35.3845,35.4304,353200.0
2007-03-16 09:30:00,46.24,46.8,46.16,46.52,468500.0,35.3463,35.7744,35.2851,35.5603,468500.0
2007-03-16 10:00:00,46.49,46.67,46.39,46.49,132100.0,35.5374,35.675,35.461,35.5374,132100.0
2007-03-16 10:30:00,46.47,46.55,46.19,46.2,135100.0,35.5221,35.5833,35.3081,35.3157,135100.0
2007-03-16 11:00:00,46.21,46.22,45.61,45.63,265600.0,35.3234,35.331,34.8647,34.88,265600.0
2007-03-16 11:30:00,45.64,45.75,45.44,45.47,213100.0,34.8877,34.9717,34.7348,34.7577,213100.0
2007-03-16 12:00:00,45.47,45.53,45.07,45.16,321700.0,34.7577,34.8036,34.4519,34.5207,321700.0
2007-03-16 12:30:00,45.17,45.55,45.1,45.38,154100.0,34.5284,34.8189,34.4749,34.6889,154100.0
2007-03-16 13:00:00,45.38,45.55,45.33,45.47,160800.0,34.6889,34.8189,34.6507,34.7577,160800.0
2007-03-16 13:30:00,45.48,45.55,45.34,45.37,111600.0,34.7654,34.8189,34.6583,34.6813,111600.0
2007-03-16 14:00:00,45.38,45.47,45.2,45.22,144800.0,34.6889,34.7577,34.5513,34.5666,144800.0
2007-03-16 14:30:00,45.25,45.3,45.18,45.29,109200.0,34.5895,34.6278,34.536,34.6201,109200.0
2007-03-16 15:00:00,45.3,45.38,45.2,45.37,149200.0,34.6278,34.6889,34.5513,34.6813,149200.0
2007-03-16 15:30:00,45.38,45.47,45.25,45.32,283200.0,34.6889,34.7577,34.5895,34.643,283200.0
2007-03-19 09:30:00,45.76,46.24,45.46,45.51,446300.0,34.9794,35.3463,34.7501,34.7883,446300.0
2007-03-19 10:00:00,45.53,45.74,45.32,45.63,255000.0,34.8036,34.9641,34.643,34.88,255000.0
2007-03-19 10:30:00,45.63,45.85,45.58,45.84,225000.0,34.88,35.0482,34.8418,35.0405,225000.0
2007-03-19 11:00:00,45.84,46.1,45.8,46.0,191500.0,35.0405,35.2393,35.01,35.1628,191500.0
2007-03-19 11:30:00,46.0,46.18,45.8,46.06,193000.0,35.1628,35.3004,35.01,35.2087,193000.0
2007-03-19 12:00:00,46.04,46.2,45.98,46.08,131700.0,35.1934,35.3157,35.1476,35.224,131700.0
2007-03-19 12:30:00,46.09,46.1,45.9,46.03,104500.0,35.2316,35.2393,35.0864,35.1858,104500.0
2007-03-19 13:00:00,46.02,46.09,45.65,45.73,240100.0,35.1781,35.2316,34.8953,34.9565,240100.0
2007-03-19 13:30:00,45.76,45.87,45.68,45.74,118000.0,34.9794,35.0635,34.9182,34.9641,118000.0
2007-03-19 14:00:00,45.73,45.82,45.5,45.56,125500.0,34.9565,35.0253,34.7806,34.8265,125500.0
2007-03-19 14:30:00,45.57,45.85,45.56,45.76,157600.0,34.8341,35.0482,34.8265,34.9794,157600.0
2007-03-19 15:00:00,45.76,45.8,45.5,45.53,180600.0,34.9794,35.01,34.7806,34.8036,180600.0
2007-03-19 15:30:00,45.53,45.65,45.42,45.64,315300.0,34.8036,34.8953,34.7195,34.8877,315300.0
2007-03-20 09:30:00,45.1,46.05,45.1,45.46,592300.0,34.4749,35.2011,34.4749,34.7501,592300.0
2007-03-20 10:00:00,45.45,45.52,44.91,44.94,380200.0,34.7424,34.7959,34.3296,34.3526,380200.0
2007-03-20 10:30:00,44.95,45.33,44.73,45.3,265500.0,34.3602,34.6507,34.192,34.6278,265500.0
2007-03-20 11:00:00,45.32,45.65,45.17,45.53,236200.0,34.643,34.8953,34.5284,34.8036,236200.0
2007-03-20 11:30:00,45.54,45.67,45.44,45.48,159300.0,34.8112,34.9106,34.7348,34.7654,159300.0
2007-03-20 12:00:00,45.48,45.61,45.4,45.58,74600.0,34.7654,34.8647,34.7042,34.8418,74600.0
2007-03-20 12:30:00,45.6,45.68,45.45,45.52,133900.0,34.8571,34.9182,34.7424,34.7959,133900.0
2007-03-20 13:00:00,45.52,45.72,45.52,45.71,83700.0,34.7959,34.9488,34.7959,34.9412,83700.0
2007-03-20 13:30:00,45.7,45.72,45.3,45.39,113000.0,34.9335,34.9488,34.6278,34.6966,113000.0
2007-03-20 14:00:00,45.39,45.51,45.31,45.47,102100.0,34.6966,34.7883,34.6354,34.7577,102100.0
2007-03-20 14:30:00,45.48,45.53,45.36,45.37,98600.0,34.7654,34.8036,34.6736,34.6813,98600.0
2007-03-20 15:00:00,45.37,45.53,45.32,45.45,152500.0,34.6813,34.8036,34.643,34.7424,152500.0
2007-03-20 15:30:00,45.45,45.64,45.45,45.63,206600.0,34.7424,34.8877,34.7424,34.88,206600.0
2007-03-21 09:30:00,45.83,46.18,45.5,45.93,311200.0,35.0329,35.3004,34.7806,35.1093,311200.0
2007-03-21 10:00:00,45.94,46.01,45.8,45.87,98800.0,35.117,35.1705,35.01,35.0635,98800.0
2007-03-21 10:30:00,45.85,45.97,45.75,45.94,70100.0,35.0482,35.1399,34.9717,35.117,70100.0
2007-03-21 11:00:00,45.94,45.95,45.76,45.89,77400.0,35.117,35.1246,34.9794,35.0788,77400.0
2007-03-21 11:30:00,45.88,46.04,45.85,46.03,77100.0,35.0711,35.1934,35.0482,35.1858,77100.0
2007-03-21 12:00:00,46.02,46.03,45.83,45.85,75600.0,35.1781,35.1858,35.0329,35.0482,75600.0
2007-03-21 12:30:00,45.85,45.9,45.76,45.84,58900.0,35.0482,35.0864,34.9794,35.0405,58900.0
2007-03-21 13:00:00,45.84,45.94,45.8,45.89,60600.0,35.0405,35.117,35.01,35.0788,60600.0
2007-03-21 13:30:00,45.88,46.03,45.85,45.95,75700.0,35.0711,35.1858,35.0482,35.1246,75700.0
2007-03-21 14:00:00,45.97,47.01,45.87,46.96,487900.0,35.1399,35.9349,35.0635,35.8967,487900.0
2007-03-21 14:30:00,46.99,48.18,46.69,48.03,718300.0,35.9196,36.8293,35.6903,36.7146,718300.0
2007-03-21 15:00:00,48.03,48.04,47.21,47.34,917000.0,36.7146,36.7222,36.0878,36.1872,917000.0
2007-03-21 15:30:00,47.35,47.99,47.25,47.72,851800.0,36.1948,36.684,36.1184,36.4776,851800.0
2007-03-22 09:30:00,49.15,49.34,47.56,47.77,1637800.0,37.5707,37.716,36.3553,36.5158,1637800.0
2007-03-22 10:00:00,47.72,48.02,47.26,47.34,772100.0,36.4776,36.707,36.126,36.1872,772100.0
2007-03-22 10:30:00,47.35,47.53,47.0,47.08,613000.0,36.1948,36.3324,35.9273,35.9884,613000.0
2007-03-22 11:00:00,47.07,47.53,47.0,47.42,426100.0,35.9808,36.3324,35.9273,36.2483,426100.0
2007-03-22 11:30:00,47.43,47.75,47.25,47.71,302900.0,36.2559,36.5006,36.1184,36.47,302900.0
2007-03-22 12:00:00,47.71,47.75,47.45,47.56,310000.0,36.47,36.5006,36.2712,36.3553,310000.0
2007-03-22 12:30:00,47.55,47.66,47.46,47.46,143600.0,36.3477,36.4318,36.2789,36.2789,143600.0
2007-03-22 13:00:00,47.46,47.75,47.3,47.74,234900.0,36.2789,36.5006,36.1566,36.4929,234900.0
2007-03-22 13:30:00,47.74,47.75,47.59,47.63,161500.0,36.4929,36.5006,36.3783,36.4088,161500.0
2007-03-22 14:00:00,47.64,48.31,47.62,48.29,438100.0,36.4165,36.9286,36.4012,36.9133,438100.0
2007-03-22 14:30:00,48.29,48.48,48.09,48.19,473700.0,36.9133,37.0586,36.7605,36.8369,473700.0
2007-03-22 15:00:00,48.19,48.2,47.63,47.64,1428800.0,36.8369,36.8445,36.4088,36.4165,1428800.0
2007-03-22 15:30:00,47.63,47.77,47.21,47.3,606000.0,36.4088,36.5158,36.0878,36.1566,606000.0
2007-03-23 09:30:00,47.03,47.28,46.6,47.04,421600.0,35.9502,36.1413,35.6215,35.9578,421600.0
2007-03-23 10:00:00,47.09,48.47,47.08,47.35,1248400.0,35.9961,37.0509,35.9884,36.1948,1248400.0
2007-03-23 10:30:00,47.35,47.38,46.63,46.95,894900.0,36.1948,36.2177,35.6444,35.889,894900.0
2007-03-23 11:00:00,46.9,47.1,46.7,46.82,309500.0,35.8508,36.0037,35.6979,35.7897,309500.0
2007-03-23 11:30:00,46.82,47.07,46.79,46.94,145300.0,35.7897,35.9808,35.7667,35.8814,145300.0
2007-03-23 12:00:00,46.93,46.97,46.85,46.9,115800.0,35.8737,35.9043,35.8126,35.8508,115800.0
2007-03-23 12:30:00,46.9,46.9,46.53,46.53,225000.0,35.8508,35.8508,35.568,35.568,225000.0
2007-03-23 13:00:00,46.53,46.92,46.45,46.77,336300.0,35.568,35.8661,35.5068,35.7514,336300.0
2007-03-23 13:30:00,46.77,46.92,46.6,46.65,180800.0,35.7514,35.8661,35.6215,35.6597,180800.0
2007-03-23 14:00:00,46.65,46.75,46.58,46.72,133100.0,35.6597,35.7362,35.6062,35.7132,133100.0
2007-03-23 14:30:00,46.72,47.0,46.62,46.8,200600.0,35.7132,35.9273,35.6368,35.7744,200600.0
2007-03-23 15:00:00,46.8,46.97,46.73,46.86,145800.0,35.7744,35.9043,35.7209,35.8202,145800.0
2007-03-23 15:30:00,46.86,46.95,46.74,46.84,244800.0,35.8202,35.889,35.7285,35.8049,244800.0
2007-03-26 09:30:00,47.01,47.07,46.5,46.85,465600.0,35.9349,35.9808,35.545,35.8126,465600.0
2007-03-26 10:00:00,46.82,46.82,45.39,45.58,1027100.0,35.7897,35.7897,34.6966,34.8418,1027100.0
2007-03-26 10:30:00,45.55,45.79,45.46,45.59,405100.0,34.8189,35.0023,34.7501,34.8494,405100.0
2007-03-26 11:00:00,45.59,45.88,45.5,45.69,306300.0,34.8494,35.0711,34.7806,34.9259,306300.0
2007-03-26 11:30:00,45.69,45.97,45.66,45.89,236600.0,34.9259,35.1399,34.9029,35.0788,236600.0
2007-03-26 12:00:00,45.89,46.08,45.8,46.07,194700.0,35.0788,35.224,35.01,35.2164,194700.0
2007-03-26 12:30:00,46.07,46.08,45.78,45.84,184300.0,35.2164,35.224,34.9947,35.0405,184300.0
2007-03-26 13:00:00,45.84,45.97,45.68,45.73,141500.0,35.0405,35.1399,34.9182,34.9565,141500.0
2007-03-26 13:30:00,45.73,45.86,45.64,45.65,154600.0,34.9565,35.0558,34.8877,34.8953,154600.0
2007-03-26 14:00:00,45.65,45.83,45.62,45.74,214100.0,34.8953,35.0329,34.8724,34.9641,214100.0
2007-03-26 14:30:00,45.74,45.95,45.67,45.71,178300.0,34.9641,35.1246,34.9106,34.9412,178300.0
2007-03-26 15:00:00,45.71,45.83,45.66,45.78,152300.0,34.9412,35.0329,34.9029,34.9947,152300.0
2007-03-26 15:30:00,45.79,45.99,45.79,45.95,396400.0,35.0023,35.1552,35.0023,35.1246,396400.0
2007-03-27 09:30:00,44.7,45.1,44.4,44.65,844300.0,34.1691,34.4749,33.9398,34.1309,844300.0
2007-03-27 10:00:00,44.63,44.86,44.51,44.6,460300.0,34.1156,34.2914,34.0239,34.0927,460300.0
2007-03-27 10:30:00,44.6,44.89,44.52,44.88,415400.0,34.0927,34.3143,34.0315,34.3067,415400.0
2007-03-27 11:00:00,44.88,45.16,44.6,44.68,691400.0,34.3067,34.5207,34.0927,34.1538,691400.0
2007-03-27 11:30:00,44.67,44.81,44.5,44.56,230400.0,34.1462,34.2532,34.0162,34.0621,230400.0
2007-03-27 12:00:00,44.55,44.81,44.49,44.69,272600.0,34.0544,34.2532,34.0086,34.1615,272600.0
2007-03-27 12:30:00,44.71,45.12,44.68,44.89,279200.0,34.1768,34.4902,34.1538,34.3143,279200.0
2007-03-27 13:00:00,44.89,45.15,44.82,44.96,223900.0,34.3143,34.5131,34.2608,34.3679,223900.0
2007-03-27 13:30:00,44.96,45.48,44.96,45.21,342500.0,34.3679,34.7654,34.3679,34.559,342500.0
2007-03-27 14:00:00,45.2,45.34,45.11,45.11,223700.0,34.5513,34.6583,34.4825,34.4825,223700.0
2007-03-27 14:30:00,45.11,45.27,45.1,45.22,207900.0,34.4825,34.6048,34.4749,34.5666,207900.0
2007-03-27 15:00:00,45.23,45.39,45.17,45.32,203000.0,34.5742,34.6966,34.5284,34.643,203000.0
2007-03-27 15:30:00,45.32,45.5,45.26,45.33,397300.0,34.643,34.7806,34.5972,34.6507,397300.0
2007-03-28 09:30:00,44.13,44.68,44.01,44.53,784600.0,33.7334,34.1538,33.6417,34.0392,784600.0
2007-03-28 10:00:00,44.53,44.75,44.38,44.55,478400.0,34.0392,34.2073,33.9245,34.0544,478400.0
2007-03-28 10:30:00,44.53,44.55,43.86,44.06,503700.0,34.0392,34.0544,33.527,33.6799,503700.0
2007-03-28 11:00:00,44.06,44.13,43.78,43.97,494200.0,33.6799,33.7334,33.4659,33.6111,494200.0
2007-03-28 11:30:00,43.97,44.08,43.95,44.01,162500.0,33.6111,33.6952,33.5958,33.6417,162500.0
2007-03-28 12:00:00,44.01,44.21,43.97,44.18,278700.0,33.6417,33.7946,33.6111,33.7716,278700.0
2007-03-28 12:30:00,44.18,44.49,44.06,44.21,257000.0,33.7716,34.0086,33.6799,33.7946,257000.0
2007-03-28 13:00:00,44.21,44.27,44.09,44.1,137000.0,33.7946,33.8404,33.7028,33.7105,137000.0
2007-03-28 13:30:00,44.11,44.25,44.06,44.07,150900.0,33.7181,33.8251,33.6799,33.6875,150900.0
2007-03-28 14:00:00,44.07,44.13,43.91,43.97,364800.0,33.6875,33.7334,33.5652,33.6111,364800.0
2007-03-28 14:30:00,43.97,44.0,43.91,43.96,193600.0,33.6111,33.634,33.5652,33.6034,193600.0
2007-03-28 15:00:00,43.96,44.06,43.82,44.06,320200.0,33.6034,33.6799,33.4964,33.6799,320200.0
2007-03-28 15:30:00,44.06,44.1,43.73,43.77,576100.0,33.6799,33.7105,33.4276,33.4582,576100.0
2007-03-29 09:30:00,43.05,43.68,42.99,43.27,1425500.0,32.9078,33.3894,32.862,33.076,1425500.0
2007-03-29 10:00:00,43.27,43.3,43.1,43.16,461200.0,33.076,33.0989,32.9461,32.9919,461200.0
2007-03-29 10:30:00,43.16,43.38,43.16,43.16,424100.0,32.9919,33.1601,32.9919,32.9919,424100.0
2007-03-29 11:00:00,43.16,43.17,43.0,43.08,399700.0,32.9919,32.9996,32.8696,32.9308,399700.0
2007-03-29 11:30:00,43.08,43.12,42.79,42.9,403700.0,32.9308,32.9613,32.7091,32.7932,403700.0
2007-03-29 12:00:00,42.89,43.05,42.8,42.96,234900.0,32.7855,32.9078,32.7167,32.839,234900.0
2007-03-29 12:30:00,42.97,43.05,42.83,42.95,257600.0,32.8467,32.9078,32.7397,32.8314,257600.0
2007-03-29 13:00:00,42.96,43.02,42.92,42.96,265900.0,32.839,32.8849,32.8085,32.839,265900.0
2007-03-29 13:30:00,42.97,43.05,42.85,42.88,213200.0,32.8467,32.9078,32.755,32.7779,213200.0
2007-03-29 14:00:00,42.87,42.9,42.76,42.86,442000.0,32.7702,32.7932,32.6862,32.7626,442000.0
2007-03-29 14:30:00,42.87,42.95,42.78,42.93,279300.0,32.7702,32.8314,32.7014,32.8161,279300.0
2007-03-29 15:00:00,42.93,43.1,42.82,43.1,454900.0,32.8161,32.9461,32.732,32.9461,454900.0
2007-03-29 15:30:00,43.1,43.12,42.95,43.0,641600.0,32.9461,32.9613,32.8314,32.8696,641600.0
2007-03-30 09:30:00,43.27,43.67,43.0,43.67,431600.0,33.076,33.3818,32.8696,33.3818,431600.0
2007-03-30 10:00:00,43.67,43.83,43.5,43.53,488400.0,33.3818,33.5041,33.2518,33.2748,488400.0
2007-03-30 10:30:00,43.51,43.56,43.35,43.47,188000.0,33.2595,33.2977,33.1372,33.2289,188000.0
2007-03-30 11:00:00,43.47,43.47,43.08,43.11,183300.0,33.2289,33.2289,32.9308,32.9537,183300.0
2007-03-30 11:30:00,43.1,43.17,42.63,42.82,480800.0,32.9461,32.9996,32.5868,32.732,480800.0
2007-03-30 12:00:00,42.81,42.88,42.68,42.79,245800.0,32.7244,32.7779,32.625,32.7091,245800.0
2007-03-30 12:30:00,42.8,42.9,42.67,42.71,142500.0,32.7167,32.7932,32.6174,32.6479,142500.0
2007-03-30 13:00:00,42.7,42.78,42.64,42.69,142300.0,32.6403,32.7014,32.5944,32.6326,142300.0
2007-03-30 13:30:00,42.68,42.86,42.64,42.75,125400.0,32.625,32.7626,32.5944,32.6785,125400.0
2007-03-30 14:00:00,42.74,42.89,42.71,42.81,123100.0,32.6709,32.7855,32.6479,32.7244,123100.0
2007-03-30 14:30:00,42.81,42.99,42.8,42.82,128200.0,32.7244,32.862,32.7167,32.732,128200.0
2007-03-30 15:00:00,42.82,42.84,42.66,42.68,273700.0,32.732,32.7473,32.6097,32.625,273700.0
2007-03-30 15:30:00,42.68,42.86,42.61,42.68,672800.0,32.625,32.7626,32.5715,32.625,672800.0
2007-04-02 09:30:00,43.07,43.1,42.69,42.85,407400.0,32.9231,32.9461,32.6326,32.755,407400.0
2007-04-02 10:00:00,42.86,42.87,42.31,42.42,520600.0,32.7626,32.7702,32.3422,32.4263,520600.0
2007-04-02 10:30:00,42.42,42.49,42.19,42.32,242900.0,32.4263,32.4798,32.2504,32.3498,242900.0
2007-04-02 11:00:00,42.32,42.35,42.11,42.12,327300.0,32.3498,32.3727,32.1893,32.1969,327300.0
2007-04-02 11:30:00,42.12,42.23,42.11,42.15,123300.0,32.1969,32.281,32.1893,32.2199,123300.0
2007-04-02 12:00:00,42.15,42.16,41.94,42.0,258300.0,32.2199,32.2275,32.0593,32.1052,258300.0
2007-04-02 12:30:00,42.0,42.02,41.95,41.97,141200.0,32.1052,32.1205,32.067,32.0823,141200.0
2007-04-02 13:00:00,41.97,42.0,41.83,41.85,201900.0,32.0823,32.1052,31.9753,31.9905,201900.0
2007-04-02 13:30:00,41.86,41.93,41.8,41.83,183800.0,31.9982,32.0517,31.9523,31.9753,183800.0
2007-04-02 14:00:00,41.82,41.86,41.74,41.75,317300.0,31.9676,31.9982,31.9065,31.9141,317300.0
2007-04-02 14:30:00,41.75,41.83,41.6,41.81,385000.0,31.9141,31.9753,31.7994,31.96,385000.0
2007-04-02 15:00:00,41.8,41.87,41.67,41.73,304900.0,31.9523,32.0058,31.853,31.8988,304900.0
2007-04-02 15:30:00,41.73,41.89,41.73,41.81,708200.0,31.8988,32.0211,31.8988,31.96,708200.0
2007-04-03 09:30:00,42.22,42.28,41.87,42.2,223000.0,32.2734,32.3192,32.0058,32.2581,223000.0
2007-04-03 10:00:00,42.22,42.9,42.2,42.82,712400.0,32.2734,32.7932,32.2581,32.732,712400.0
2007-04-03 10:30:00,42.82,43.16,42.76,43.12,523600.0,32.732,32.9919,32.6862,32.9613,523600.0
2007-04-03 11:00:00,43.12,43.25,42.96,43.08,326400.0,32.9613,33.0607,32.839,32.9308,326400.0
2007-04-03 11:30:00,43.08,43.09,42.93,43.09,219100.0,32.9308,32.9384,32.8161,32.9384,219100.0
2007-04-03 12:00:00,43.09,43.19,42.93,42.93,192600.0,32.9384,33.0149,32.8161,32.8161,192600.0
2007-04-03 12:30:00,42.93,42.94,42.84,42.87,141900.0,32.8161,32.8238,32.7473,32.7702,141900.0
2007-04-03 13:00:00,42.85,42.93,42.83,42.92,127600.0,32.755,32.8161,32.7397,32.8085,127600.0
2007-04-03 13:30:00,42.93,42.93,42.78,42.83,164800.0,32.8161,32.8161,32.7014,32.7397,164800.0
2007-04-03 14:00:00,42.83,42.91,42.55,42.69,235300.0,32.7397,32.8008,32.5256,32.6326,235300.0
2007-04-03 14:30:00,42.69,42.71,42.55,42.55,223700.0,32.6326,32.6479,32.5256,32.5256,223700.0
2007-04-03 15:00:00,42.55,42.6,42.43,42.56,307000.0,32.5256,32.5639,32.4339,32.5333,307000.0
2007-04-03 15:30:00,42.56,42.56,42.45,42.55,405600.0,32.5333,32.5333,32.4492,32.5256,405600.0
2007-04-04 09:30:00,42.3,42.64,42.0,42.01,285800.0,32.3345,32.5944,32.1052,32.1128,285800.0
2007-04-04 10:00:00,42.02,42.06,41.82,41.93,273900.0,32.1205,32.1511,31.9676,32.0517,273900.0
2007-04-04 10:30:00,41.93,42.14,41.88,41.93,286200.0,32.0517,32.2122,32.0135,32.0517,286200.0
2007-04-04 11:00:00,41.93,41.97,41.87,41.93,148200.0,32.0517,32.0823,32.0058,32.0517,148200.0
2007-04-04 11:30:00,41.94,42.06,41.91,41.99,184100.0,32.0593,32.1511,32.0364,32.0976,184100.0
2007-04-04 12:00:00,41.98,42.19,41.96,42.16,124800.0,32.0899,32.2504,32.0746,32.2275,124800.0
2007-04-04 12:30:00,42.16,42.17,42.08,42.11,88200.0,32.2275,32.2352,32.1664,32.1893,88200.0
2007-04-04 13:00:00,42.11,42.14,42.02,42.04,108700.0,32.1893,32.2122,32.1205,32.1358,108700.0
2007-04-04 13:30:00,42.03,42.03,41.94,42.01,119900.0,32.1281,32.1281,32.0593,32.1128,119900.0
2007-04-04 14:00:00,42.0,42.03,41.96,41.99,114300.0,32.1052,32.1281,32.0746,32.0976,114300.0
2007-04-04 14:30:00,41.99,42.07,41.98,42.07,141300.0,32.0976,32.1587,32.0899,32.1587,141300.0
2007-04-04 15:00:00,42.07,42.08,41.97,42.07,130400.0,32.1587,32.1664,32.0823,32.1587,130400.0
2007-04-04 15:30:00,42.07,42.12,41.98,42.02,363000.0,32.1587,32.1969,32.0899,32.1205,363000.0
2007-04-05 09:30:00,42.0,42.55,41.77,42.42,419500.0,32.1052,32.5256,31.9294,32.4263,419500.0
2007-04-05 10:00:00,42.42,42.68,42.33,42.64,358900.0,32.4263,32.625,32.3575,32.5944,358900.0
2007-04-05 10:30:00,42.64,42.67,42.59,42.64,195500.0,32.5944,32.6174,32.5562,32.5944,195500.0
2007-04-05 11:00:00,42.64,42.64,42.34,42.38,196000.0,32.5944,32.5944,32.3651,32.3957,196000.0
2007-04-05 11:30:00,42.37,42.48,42.33,42.45,99200.0,32.388,32.4721,32.3575,32.4492,99200.0
2007-04-05 12:00:00,42.45,42.57,42.37,42.45,164100.0,32.4492,32.5409,32.388,32.4492,164100.0
2007-04-05 12:30:00,42.45,42.52,42.42,42.48,71700.0,32.4492,32.5027,32.4263,32.4721,71700.0
2007-04-05 13:00:00,42.48,42.52,42.38,42.45,91400.0,32.4721,32.5027,32.3957,32.4492,91400.0
2007-04-05 13:30:00,42.45,42.55,42.43,42.55,139100.0,32.4492,32.5256,32.4339,32.5256,139100.0
2007-04-05 14:00:00,42.54,42.54,42.43,42.46,50300.0,32.518,32.518,32.4339,32.4568,50300.0
2007-04-05 14:30:00,42.46,42.52,42.43,42.52,74600.0,32.4568,32.5027,32.4339,32.5027,74600.0
2007-04-05 15:00:00,42.52,42.59,42.46,42.49,167900.0,32.5027,32.5562,32.4568,32.4798,167900.0
2007-04-05 15:30:00,42.47,42.51,42.36,42.44,257700.0,32.4645,32.4951,32.3804,32.4415,257700.0
2007-04-09 09:30:00,42.55,42.95,42.17,42.35,300800.0,32.5256,32.8314,32.2352,32.3727,300800.0
2007-04-09 10:00:00,42.37,42.52,42.14,42.22,277800.0,32.388,32.5027,32.2122,32.2734,277800.0
2007-04-09 10:30:00,42.22,42.3,42.17,42.29,111100.0,32.2734,32.3345,32.2352,32.3269,111100.0
2007-04-09 11:00:00,42.29,42.32,42.25,42.28,108000.0,32.3269,32.3498,32.2963,32.3192,108000.0
2007-04-09 11:30:00,42.28,42.32,42.25,42.26,131200.0,32.3192,32.3498,32.2963,32.304,131200.0
2007-04-09 12:00:00,42.27,42.31,42.25,42.26,60700.0,32.3116,32.3422,32.2963,32.304,60700.0
2007-04-09 12:30:00,42.27,42.45,42.26,42.43,95900.0,32.3116,32.4492,32.304,32.4339,95900.0
2007-04-09 13:00:00,42.44,42.58,42.43,42.48,170300.0,32.4415,32.5486,32.4339,32.4721,170300.0
2007-04-09 13:30:00,42.49,42.59,42.48,42.53,112400.0,32.4798,32.5562,32.4721,32.5103,112400.0
2007-04-09 14:00:00,42.54,42.54,42.39,42.42,146200.0,32.518,32.518,32.4033,32.4263,146200.0
2007-04-09 14:30:00,42.41,42.46,42.39,42.44,157100.0,32.4186,32.4568,32.4033,32.4415,157100.0
2007-04-09 15:00:00,42.43,42.52,42.42,42.49,91800.0,32.4339,32.5027,32.4263,32.4798,91800.0
2007-04-09 15:30:00,42.48,42.57,42.46,42.51,187700.0,32.4721,32.5409,32.4568,32.4951,187700.0
2007-04-10 09:30:00,42.35,42.75,42.13,42.32,346500.0,32.3727,32.6785,32.2046,32.3498,346500.0
2007-04-10 10:00:00,42.32,42.41,42.28,42.33,251100.0,32.3498,32.4186,32.3192,32.3575,251100.0
2007-04-10 10:30:00,42.33,42.36,42.13,42.13,161200.0,32.3575,32.3804,32.2046,32.2046,161200.0
2007-04-10 11:00:00,42.13,42.33,41.88,42.03,228200.0,32.2046,32.3575,32.0135,32.1281,228200.0
2007-04-10 11:30:00,42.02,42.05,41.86,41.92,98700.0,32.1205,32.1434,31.9982,32.0441,98700.0
2007-04-10 12:00:00,41.92,41.98,41.9,41.93,69200.0,32.0441,32.0899,32.0288,32.0517,69200.0
2007-04-10 12:30:00,41.93,42.03,41.92,41.97,84200.0,32.0517,32.1281,32.0441,32.0823,84200.0
2007-04-10 13:00:00,41.97,42.0,41.95,41.98,102800.0,32.0823,32.1052,32.067,32.0899,102800.0
2007-04-10 13:30:00,41.97,41.99,41.93,41.98,98300.0,32.0823,32.0976,32.0517,32.0899,98300.0
2007-04-10 14:00:00,41.98,42.03,41.97,42.01,90600.0,32.0899,32.1281,32.0823,32.1128,90600.0
2007-04-10 14:30:00,42.0,42.06,41.93,42.04,129900.0,32.1052,32.1511,32.0517,32.1358,129900.0
2007-04-10 15:00:00,42.03,42.06,41.96,41.99,151700.0,32.1281,32.1511,32.0746,32.0976,151700.0
2007-04-10 15:30:00,41.99,42.03,41.94,41.98,333200.0,32.0976,32.1281,32.0593,32.0899,333200.0
2007-04-11 09:30:00,42.18,42.18,41.5,41.87,478000.0,32.2428,32.2428,31.723,32.0058,478000.0
2007-04-11 10:00:00,41.86,41.97,41.72,41.8,318800.0,31.9982,32.0823,31.8912,31.9523,318800.0
2007-04-11 10:30:00,41.79,41.86,41.62,41.71,286000.0,31.9447,31.9982,31.8147,31.8835,286000.0
2007-04-11 11:00:00,41.71,41.9,41.68,41.77,209500.0,31.8835,32.0288,31.8606,31.9294,209500.0
2007-04-11 11:30:00,41.77,41.79,41.63,41.63,186300.0,31.9294,31.9447,31.8224,31.8224,186300.0
2007-04-11 12:00:00,41.64,41.69,41.61,41.62,115300.0,31.83,31.8682,31.8071,31.8147,115300.0
2007-04-11 12:30:00,41.63,41.63,41.47,41.51,290700.0,31.8224,31.8224,31.7001,31.7306,290700.0
2007-04-11 13:00:00,41.51,41.56,41.46,41.52,168700.0,31.7306,31.7689,31.6924,31.7383,168700.0
2007-04-11 13:30:00,41.51,41.69,41.51,41.61,148800.0,31.7306,31.8682,31.7306,31.8071,148800.0
2007-04-11 14:00:00,41.61,41.63,41.43,41.62,416200.0,31.8071,31.8224,31.6695,31.8147,416200.0
2007-04-11 14:30:00,41.6,41.61,41.43,41.43,218200.0,31.7994,31.8071,31.6695,31.6695,218200.0
2007-04-11 15:00:00,41.44,41.5,41.4,41.42,213100.0,31.6771,31.723,31.6466,31.6618,213100.0
2007-04-11 15:30:00,41.41,41.62,41.39,41.51,348600.0,31.6542,31.8147,31.6389,31.7306,348600.0
2007-04-12 09:30:00,41.25,41.4,40.89,41.31,388600.0,31.5319,31.6466,31.2567,31.5778,388600.0
2007-04-12 10:00:00,41.35,41.78,41.29,41.75,269000.0,31.6083,31.937,31.5625,31.9141,269000.0
2007-04-12 10:30:00,41.73,41.98,41.55,41.95,229200.0,31.8988,32.0899,31.7612,32.067,229200.0
2007-04-12 11:00:00,41.96,42.38,41.93,42.04,305600.0,32.0746,32.3957,32.0517,32.1358,305600.0
2007-04-12 11:30:00,42.05,42.25,41.99,42.04,223900.0,32.1434,32.2963,32.0976,32.1358,223900.0
2007-04-12 12:00:00,42.02,42.18,41.96,41.97,235000.0,32.1205,32.2428,32.0746,32.0823,235000.0
2007-04-12 12:30:00,41.97,42.07,41.86,41.89,106900.0,32.0823,32.1587,31.9982,32.0211,106900.0
2007-04-12 13:00:00,41.9,42.24,41.9,42.2,134900.0,32.0288,32.2887,32.0288,32.2581,134900.0
2007-04-12 13:30:00,42.21,42.24,42.14,42.15,87700.0,32.2657,32.2887,32.2122,32.2199,87700.0
2007-04-12 14:00:00,42.15,42.4,42.15,42.32,200300.0,32.2199,32.411,32.2199,32.3498,200300.0
2007-04-12 14:30:00,42.32,42.35,42.23,42.26,104200.0,32.3498,32.3727,32.281,32.304,104200.0
2007-04-12 15:00:00,42.26,42.32,42.15,42.21,187100.0,32.304,32.3498,32.2199,32.2657,187100.0
2007-04-12 15:30:00,42.2,42.34,42.15,42.29,433100.0,32.2581,32.3651,32.2199,32.3269,433100.0
2007-04-13 09:30:00,42.4,42.5,41.62,41.8,421100.0,32.411,32.4874,31.8147,31.9523,421100.0
2007-04-13 10:00:00,41.8,41.8,41.43,41.54,265700.0,31.9523,31.9523,31.6695,31.7536,265700.0
2007-04-13 10:30:00,41.54,41.8,41.49,41.51,186500.0,31.7536,31.9523,31.7154,31.7306,186500.0
2007-04-13 11:00:00,41.51,41.51,41.26,41.32,275000.0,31.7306,31.7306,31.5395,31.5854,275000.0
2007-04-13 11:30:00,41.32,41.38,41.15,41.35,248500.0,31.5854,31.6313,31.4555,31.6083,248500.0
2007-04-13 12:00:00,41.35,41.35,41.11,41.17,238800.0,31.6083,31.6083,31.4249,31.4707,238800.0
2007-04-13 12:30:00,41.16,41.18,41.08,41.14,178100.0,31.4631,31.4784,31.4019,31.4478,178100.0
2007-04-13 13:00:00,41.13,41.17,41.07,41.11,121600.0,31.4402,31.4707,31.3943,31.4249,121600.0
2007-04-13 13:30:00,41.1,41.11,40.98,41.06,317000.0,31.4172,31.4249,31.3255,31.3867,317000.0
2007-04-13 14:00:00,41.06,41.08,40.95,41.01,170000.0,31.3867,31.4019,31.3026,31.3484,170000.0
2007-04-13 14:30:00,41.01,41.17,41.0,41.14,163300.0,31.3484,31.4707,31.3408,31.4478,163300.0
2007-04-13 15:00:00,41.15,41.23,41.09,41.2,210200.0,31.4555,31.5166,31.4096,31.4937,210200.0
2007-04-13 15:30:00,41.2,41.35,41.1,41.31,531400.0,31.4937,31.6083,31.4172,31.5778,531400.0
2007-04-16 09:30:00,41.42,41.82,41.33,41.75,445300.0,31.6618,31.9676,31.5931,31.9141,445300.0
2007-04-16 10:00:00,41.76,41.87,41.37,41.41,256000.0,31.9217,32.0058,31.6236,31.6542,256000.0
2007-04-16 10:30:00,41.42,41.51,41.33,41.46,167200.0,31.6618,31.7306,31.5931,31.6924,167200.0
2007-04-16 11:00:00,41.46,41.47,41.27,41.31,192900.0,31.6924,31.7001,31.5472,31.5778,192900.0
2007-04-16 11:30:00,41.31,41.54,41.31,41.41,142200.0,31.5778,31.7536,31.5778,31.6542,142200.0
2007-04-16 12:00:00,41.4,41.41,41.22,41.28,141300.0,31.6466,31.6542,31.509,31.5548,141300.0
2007-04-16 12:30:00,41.27,41.27,41.14,41.18,125000.0,31.5472,31.5472,31.4478,31.4784,125000.0
2007-04-16 13:00:00,41.18,41.21,41.03,41.08,197100.0,31.4784,31.5013,31.3637,31.4019,197100.0
2007-04-16 13:30:00,41.08,41.17,41.01,41.05,146900.0,31.4019,31.4707,31.3484,31.379,146900.0
2007-04-16 14:00:00,41.05,41.05,40.9,41.0,389800.0,31.379,31.379,31.2644,31.3408,389800.0
2007-04-16 14:30:00,41.0,41.13,40.93,41.06,182300.0,31.3408,31.4402,31.2873,31.3867,182300.0
2007-04-16 15:00:00,41.06,41.37,41.05,41.26,224200.0,31.3867,31.6236,31.379,31.5395,224200.0
2007-04-16 15:30:00,41.27,41.42,41.27,41.36,417900.0,31.5472,31.6618,31.5472,31.616,417900.0
2007-04-17 09:30:00,42.24,43.01,42.0,42.33,1007900.0,32.2887,32.8773,32.1052,32.3575,1007900.0
2007-04-17 10:00:00,42.34,43.01,42.31,42.91,638000.0,32.3651,32.8773,32.3422,32.8008,638000.0
2007-04-17 10:30:00,42.92,43.12,42.81,43.01,438300.0,32.8085,32.9613,32.7244,32.8773,438300.0
2007-04-17 11:00:00,43.01,43.15,42.91,43.12,307100.0,32.8773,32.9843,32.8008,32.9613,307100.0
2007-04-17 11:30:00,43.12,43.29,43.0,43.17,283100.0,32.9613,33.0913,32.8696,32.9996,283100.0
2007-04-17 12:00:00,43.18,43.2,43.05,43.11,154600.0,33.0072,33.0225,32.9078,32.9537,154600.0
2007-04-17 12:30:00,43.1,43.21,42.89,42.91,275100.0,32.9461,33.0301,32.7855,32.8008,275100.0
2007-04-17 13:00:00,42.91,43.06,42.8,42.93,174300.0,32.8008,32.9155,32.7167,32.8161,174300.0
2007-04-17 13:30:00,42.92,43.08,42.91,42.93,192000.0,32.8085,32.9308,32.8008,32.8161,192000.0
2007-04-17 14:00:00,42.93,43.16,42.92,43.09,175400.0,32.8161,32.9919,32.8085,32.9384,175400.0
2007-04-17 14:30:00,43.1,43.14,43.0,43.13,217100.0,32.9461,32.9766,32.8696,32.969,217100.0
2007-04-17 15:00:00,43.13,43.22,43.08,43.11,342100.0,32.969,33.0378,32.9308,32.9537,342100.0
2007-04-17 15:30:00,43.12,43.19,43.03,43.05,520600.0,32.9613,33.0149,32.8925,32.9078,520600.0
2007-04-18 09:30:00,42.31,42.98,42.31,42.54,381400.0,32.3422,32.8543,32.3422,32.518,381400.0
2007-04-18 10:00:00,42.54,42.64,42.3,42.56,420000.0,32.518,32.5944,32.3345,32.5333,420000.0
2007-04-18 10:30:00,42.57,42.98,42.55,42.92,318100.0,32.5409,32.8543,32.5256,32.8085,318100.0
2007-04-18 11:00:00,42.92,43.58,42.88,43.57,289600.0,32.8085,33.313,32.7779,33.3053,289600.0
2007-04-18 11:30:00,43.56,44.14,43.53,44.13,524100.0,33.2977,33.741,33.2748,33.7334,524100.0
2007-04-18 12:00:00,44.13,44.45,44.06,44.35,362800.0,33.7334,33.978,33.6799,33.9016,362800.0
2007-04-18 12:30:00,44.35,44.39,43.95,43.97,220400.0,33.9016,33.9321,33.5958,33.6111,220400.0
2007-04-18 13:00:00,43.99,44.06,43.9,43.97,290000.0,33.6264,33.6799,33.5576,33.6111,290000.0
2007-04-18 13:30:00,43.98,44.09,43.86,44.08,459400.0,33.6187,33.7028,33.527,33.6952,459400.0
2007-04-18 14:00:00,44.07,44.33,44.07,44.21,201400.0,33.6875,33.8863,33.6875,33.7946,201400.0
2007-04-18 14:30:00,44.21,44.46,44.16,44.46,269600.0,33.7946,33.9857,33.7563,33.9857,269600.0
2007-04-18 15:00:00,44.46,44.52,44.25,44.31,369400.0,33.9857,34.0315,33.8251,33.871,369400.0
2007-04-18 15:30:00,44.31,44.36,44.02,44.1,1076100.0,33.871,33.9092,33.6493,33.7105,1076100.0
2007-04-19 09:30:00,43.79,44.31,43.25,44.11,576700.0,33.4735,33.871,33.0607,33.7181,576700.0
2007-04-19 10:00:00,44.11,44.65,43.83,44.38,368200.0,33.7181,34.1309,33.5041,33.9245,368200.0
2007-04-19 10:30:00,44.36,44.42,43.91,44.4,333000.0,33.9092,33.9551,33.5652,33.9398,333000.0
2007-04-19 11:00:00,44.38,44.4,44.0,44.08,211400.0,33.9245,33.9398,33.634,33.6952,211400.0
2007-04-19 11:30:00,44.08,44.16,44.02,44.1,187700.0,33.6952,33.7563,33.6493,33.7105,187700.0
2007-04-19 12:00:00,44.12,44.15,44.04,44.04,255400.0,33.7258,33.7487,33.6646,33.6646,255400.0
2007-04-19 12:30:00,44.05,44.14,43.96,44.0,357200.0,33.6722,33.741,33.6034,33.634,357200.0
2007-04-19 13:00:00,44.0,44.09,44.0,44.04,135300.0,33.634,33.7028,33.634,33.6646,135300.0
2007-04-19 13:30:00,44.04,44.05,43.72,43.86,208600.0,33.6646,33.6722,33.42,33.527,208600.0
2007-04-19 14:00:00,43.85,43.85,43.53,43.62,151800.0,33.5194,33.5194,33.2748,33.3435,151800.0
2007-04-19 14:30:00,43.62,43.75,43.55,43.74,196100.0,33.3435,33.4429,33.29,33.4353,196100.0
2007-04-19 15:00:00,43.74,43.86,43.71,43.72,316000.0,33.4353,33.527,33.4123,33.42,316000.0
2007-04-19 15:30:00,43.72,43.88,43.71,43.85,416400.0,33.42,33.5423,33.4123,33.5194,416400.0
2007-04-20 09:30:00,44.67,45.08,44.67,44.87,701900.0,34.1462,34.4596,34.1462,34.2991,701900.0
2007-04-20 10:00:00,44.88,45.04,44.78,44.98,368700.0,34.3067,34.429,34.2303,34.3831,368700.0
2007-04-20 10:30:00,45.0,45.0,44.67,44.74,242700.0,34.3984,34.3984,34.1462,34.1997,242700.0
2007-04-20 11:00:00,44.75,44.75,44.63,44.67,181600.0,34.2073,34.2073,34.1156,34.1462,181600.0
2007-04-20 11:30:00,44.67,44.8,44.65,44.76,152100.0,34.1462,34.2456,34.1309,34.215,152100.0
2007-04-20 12:00:00,44.75,44.84,44.7,44.75,268800.0,34.2073,34.2761,34.1691,34.2073,268800.0
2007-04-20 12:30:00,44.75,44.84,44.51,44.82,256600.0,34.2073,34.2761,34.0239,34.2608,256600.0
2007-04-20 13:00:00,44.83,45.0,44.78,44.98,227300.0,34.2685,34.3984,34.2303,34.3831,227300.0
2007-04-20 13:30:00,44.98,45.03,44.92,44.96,141400.0,34.3831,34.4214,34.3373,34.3679,141400.0
2007-04-20 14:00:00,44.96,45.03,44.93,44.98,115100.0,34.3679,34.4214,34.3449,34.3831,115100.0
2007-04-20 14:30:00,44.99,44.99,44.86,44.93,120000.0,34.3908,34.3908,34.2914,34.3449,120000.0
2007-04-20 15:00:00,44.93,45.02,44.87,44.93,225300.0,34.3449,34.4137,34.2991,34.3449,225300.0
2007-04-20 15:30:00,44.93,45.01,44.92,45.01,427700.0,34.3449,34.4061,34.3373,34.4061,427700.0
2007-04-23 09:30:00,45.2,45.41,44.75,44.78,386200.0,34.5513,34.7118,34.2073,34.2303,386200.0
2007-04-23 10:00:00,44.78,44.78,44.38,44.63,363700.0,34.2303,34.2303,33.9245,34.1156,363700.0
2007-04-23 10:30:00,44.61,44.63,44.25,44.3,320900.0,34.1003,34.1156,33.8251,33.8633,320900.0
2007-04-23 11:00:00,44.3,44.3,44.05,44.15,202500.0,33.8633,33.8633,33.6722,33.7487,202500.0
2007-04-23 11:30:00,44.15,44.15,43.89,43.91,177000.0,33.7487,33.7487,33.5499,33.5652,177000.0
2007-04-23 12:00:00,43.92,43.92,43.67,43.77,198900.0,33.5729,33.5729,33.3818,33.4582,198900.0
2007-04-23 12:30:00,43.77,44.07,43.76,44.07,141400.0,33.4582,33.6875,33.4506,33.6875,141400.0
2007-04-23 13:00:00,44.06,44.21,44.0,44.19,141300.0,33.6799,33.7946,33.634,33.7793,141300.0
2007-04-23 13:30:00,44.19,44.29,43.9,44.02,241300.0,33.7793,33.8557,33.5576,33.6493,241300.0
2007-04-23 14:00:00,43.99,44.16,43.9,43.92,205500.0,33.6264,33.7563,33.5576,33.5729,205500.0
2007-04-23 14:30:00,43.91,44.1,43.84,44.08,129800.0,33.5652,33.7105,33.5117,33.6952,129800.0
2007-04-23 15:00:00,44.08,44.32,44.04,44.3,200700.0,33.6952,33.8786,33.6646,33.8633,200700.0
2007-04-23 15:30:00,44.29,44.3,44.09,44.21,420200.0,33.8557,33.8633,33.7028,33.7946,420200.0
2007-04-24 09:30:00,44.27,44.69,43.63,43.87,581700.0,33.8404,34.1615,33.3512,33.5347,581700.0
2007-04-24 10:00:00,43.87,43.88,43.03,43.41,748000.0,33.5347,33.5423,32.8925,33.183,748000.0
2007-04-24 10:30:00,43.42,43.65,43.31,43.38,293600.0,33.1907,33.3665,33.1066,33.1601,293600.0
2007-04-24 11:00:00,43.39,43.78,43.38,43.58,141800.0,33.1677,33.4659,33.1601,33.313,141800.0
2007-04-24 11:30:00,43.59,43.77,43.5,43.53,137800.0,33.3206,33.4582,33.2518,33.2748,137800.0
2007-04-24 12:00:00,43.54,43.95,43.54,43.93,174500.0,33.2824,33.5958,33.2824,33.5805,174500.0
2007-04-24 12:30:00,43.92,43.92,43.69,43.78,98200.0,33.5729,33.5729,33.3971,33.4659,98200.0
2007-04-24 13:00:00,43.79,43.79,43.59,43.75,117700.0,33.4735,33.4735,33.3206,33.4429,117700.0
2007-04-24 13:30:00,43.76,43.97,43.75,43.92,99500.0,33.4506,33.6111,33.4429,33.5729,99500.0
2007-04-24 14:00:00,43.93,44.05,43.81,44.02,130900.0,33.5805,33.6722,33.4888,33.6493,130900.0
2007-04-24 14:30:00,44.02,44.39,44.02,44.2,276900.0,33.6493,33.9321,33.6493,33.7869,276900.0
2007-04-24 15:00:00,44.2,44.22,44.03,44.05,123700.0,33.7869,33.8022,33.657,33.6722,123700.0
2007-04-24 15:30:00,44.04,44.19,43.95,44.04,274000.0,33.6646,33.7793,33.5958,33.6646,274000.0
2007-04-25 09:30:00,44.55,44.7,44.05,44.18,286300.0,34.0544,34.1691,33.6722,33.7716,286300.0
2007-04-25 10:00:00,44.13,44.13,43.54,43.62,418800.0,33.7334,33.7334,33.2824,33.3435,418800.0
2007-04-25 10:30:00,43.62,43.75,43.34,43.55,228800.0,33.3435,33.4429,33.1295,33.29,228800.0
2007-04-25 11:00:00,43.55,43.71,43.53,43.71,249300.0,33.29,33.4123,33.2748,33.4123,249300.0
2007-04-25 11:30:00,43.7,43.9,43.6,43.84,199400.0,33.4047,33.5576,33.3283,33.5117,199400.0
2007-04-25 12:00:00,43.83,43.91,43.72,43.82,114100.0,33.5041,33.5652,33.42,33.4964,114100.0
2007-04-25 12:30:00,43.82,43.85,43.8,43.83,64500.0,33.4964,33.5194,33.4811,33.5041,64500.0
2007-04-25 13:00:00,43.83,44.0,43.83,43.86,107100.0,33.5041,33.634,33.5041,33.527,107100.0
2007-04-25 13:30:00,43.84,43.94,43.78,43.89,81300.0,33.5117,33.5882,33.4659,33.5499,81300.0
2007-04-25 14:00:00,43.89,43.98,43.85,43.91,94300.0,33.5499,33.6187,33.5194,33.5652,94300.0
2007-04-25 14:30:00,43.9,44.11,43.87,44.11,201100.0,33.5576,33.7181,33.5347,33.7181,201100.0
2007-04-25 15:00:00,44.12,44.3,44.07,44.16,271800.0,33.7258,33.8633,33.6875,33.7563,271800.0
2007-04-25 15:30:00,44.16,44.25,44.1,44.1,446100.0,33.7563,33.8251,33.7105,33.7105,446100.0
2007-04-26 09:30:00,44.69,44.82,44.2,44.52,530700.0,34.1615,34.2608,33.7869,34.0315,530700.0
2007-04-26 10:00:00,44.5,45.19,44.5,44.9,421600.0,34.0162,34.5437,34.0162,34.322,421600.0
2007-04-26 10:30:00,44.87,45.56,44.84,45.46,349900.0,34.2991,34.8265,34.2761,34.7501,349900.0
2007-04-26 11:00:00,45.46,45.48,45.31,45.35,260800.0,34.7501,34.7654,34.6354,34.666,260800.0
2007-04-26 11:30:00,45.33,45.62,45.31,45.51,283700.0,34.6507,34.8724,34.6354,34.7883,283700.0
2007-04-26 12:00:00,45.51,45.57,45.42,45.48,205900.0,34.7883,34.8341,34.7195,34.7654,205900.0
2007-04-26 12:30:00,45.48,45.56,45.47,45.48,153100.0,34.7654,34.8265,34.7577,34.7654,153100.0
2007-04-26 13:00:00,45.48,45.51,45.16,45.22,213500.0,34.7654,34.7883,34.5207,34.5666,213500.0
2007-04-26 13:30:00,45.22,45.27,45.01,45.14,222900.0,34.5666,34.6048,34.4061,34.5055,222900.0
2007-04-26 14:00:00,45.13,45.44,45.13,45.4,201700.0,34.4978,34.7348,34.4978,34.7042,201700.0
2007-04-26 14:30:00,45.41,45.57,45.37,45.49,177000.0,34.7118,34.8341,34.6813,34.773,177000.0
2007-04-26 15:00:00,45.52,45.71,45.46,45.7,306000.0,34.7959,34.9412,34.7501,34.9335,306000.0
2007-04-26 15:30:00,45.7,45.81,45.55,45.61,600700.0,34.9335,35.0176,34.8189,34.8647,600700.0
2007-04-27 09:30:00,45.56,45.8,44.7,45.04,554500.0,34.8265,35.01,34.1691,34.429,554500.0
2007-04-27 10:00:00,45.07,45.32,44.81,45.05,313700.0,34.4519,34.643,34.2532,34.4367,313700.0
2007-04-27 10:30:00,45.06,45.14,44.75,44.98,268500.0,34.4443,34.5055,34.2073,34.3831,268500.0
2007-04-27 11:00:00,44.98,45.2,44.88,45.13,267200.0,34.3831,34.5513,34.3067,34.4978,267200.0
2007-04-27 11:30:00,45.13,45.14,45.0,45.11,209600.0,34.4978,34.5055,34.3984,34.4825,209600.0
2007-04-27 12:00:00,45.1,45.12,44.98,45.02,142600.0,34.4749,34.4902,34.3831,34.4137,142600.0
2007-04-27 12:30:00,45.02,45.21,45.01,45.15,140100.0,34.4137,34.559,34.4061,34.5131,140100.0
2007-04-27 13:00:00,45.17,45.25,45.14,45.23,141600.0,34.5284,34.5895,34.5055,34.5742,141600.0
2007-04-27 13:30:00,45.23,45.38,45.2,45.27,189900.0,34.5742,34.6889,34.5513,34.6048,189900.0
2007-04-27 14:00:00,45.27,45.55,45.23,45.45,198800.0,34.6048,34.8189,34.5742,34.7424,198800.0
2007-04-27 14:30:00,45.43,45.46,45.31,45.35,209400.0,34.7271,34.7501,34.6354,34.666,209400.0
2007-04-27 15:00:00,45.35,45.37,45.13,45.14,178800.0,34.666,34.6813,34.4978,34.5055,178800.0
2007-04-27 15:30:00,45.15,45.24,45.02,45.16,416000.0,34.5131,34.5819,34.4137,34.5207,416000.0
2007-04-30 09:30:00,45.3,45.34,44.88,45.2,266900.0,34.6278,34.6583,34.3067,34.5513,266900.0
2007-04-30 10:00:00,45.2,45.34,44.66,44.75,202200.0,34.5513,34.6583,34.1385,34.2073,202200.0
2007-04-30 10:30:00,44.76,44.85,44.64,44.74,139100.0,34.215,34.2838,34.1232,34.1997,139100.0
2007-04-30 11:00:00,44.74,44.78,44.6,44.61,135300.0,34.1997,34.2303,34.0927,34.1003,135300.0
2007-04-30 11:30:00,44.61,44.61,44.47,44.5,615000.0,34.1003,34.1003,33.9933,34.0162,615000.0
2007-04-30 12:00:00,44.49,44.63,44.48,44.61,71900.0,34.0086,34.1156,34.0009,34.1003,71900.0
2007-04-30 12:30:00,44.61,44.68,44.6,44.65,54100.0,34.1003,34.1538,34.0927,34.1309,54100.0
2007-04-30 13:00:00,44.65,44.68,44.56,44.59,59000.0,34.1309,34.1538,34.0621,34.085,59000.0
2007-04-30 13:30:00,44.58,44.64,44.53,44.58,277200.0,34.0774,34.1232,34.0392,34.0774,277200.0
2007-04-30 14:00:00,44.57,44.66,44.49,44.56,129500.0,34.0697,34.1385,34.0086,34.0621,129500.0
2007-04-30 14:30:00,44.56,44.57,44.17,44.34,227200.0,34.0621,34.0697,33.764,33.8939,227200.0
2007-04-30 15:00:00,44.34,44.42,44.15,44.17,322100.0,33.8939,33.9551,33.7487,33.764,322100.0
2007-04-30 15:30:00,44.17,44.2,43.92,44.07,847700.0,33.764,33.7869,33.5729,33.6875,847700.0
2007-05-01 09:30:00,44.11,44.52,43.84,44.14,374700.0,33.7181,34.0315,33.5117,33.741,374700.0
2007-05-01 10:00:00,44.13,45.6,43.26,43.57,551900.0,33.7334,34.8571,33.0684,33.3053,551900.0
2007-05-01 10:30:00,43.54,44.3,43.52,44.3,243100.0,33.2824,33.8633,33.2671,33.8633,243100.0
2007-05-01 11:00:00,44.29,44.34,43.91,44.02,380600.0,33.8557,33.8939,33.5652,33.6493,380600.0
2007-05-01 11:30:00,44.02,44.1,43.87,43.94,223500.0,33.6493,33.7105,33.5347,33.5882,223500.0
2007-05-01 12:00:00,43.92,44.03,43.9,43.99,82400.0,33.5729,33.657,33.5576,33.6264,82400.0
2007-05-01 12:30:00,44.0,44.05,43.97,44.01,135400.0,33.634,33.6722,33.6111,33.6417,135400.0
2007-05-01 13:00:00,44.01,44.1,43.93,44.06,210400.0,33.6417,33.7105,33.5805,33.6799,210400.0
2007-05-01 13:30:00,44.08,44.21,43.95,44.14,123300.0,33.6952,33.7946,33.5958,33.741,123300.0
2007-05-01 14:00:00,44.13,44.34,44.02,44.34,93100.0,33.7334,33.8939,33.6493,33.8939,93100.0
2007-05-01 14:30:00,44.34,44.93,44.31,44.6,249600.0,33.8939,34.3449,33.871,34.0927,249600.0
2007-05-01 15:00:00,44.61,44.65,44.32,44.32,130200.0,34.1003,34.1309,33.8786,33.8786,130200.0
2007-05-01 15:30:00,44.32,44.47,44.3,44.43,260700.0,33.8786,33.9933,33.8633,33.9627,260700.0
2007-05-02 09:30:00,44.64,44.95,44.41,44.57,328800.0,34.1232,34.3602,33.9474,34.0697,328800.0
2007-05-02 10:00:00,44.53,45.04,44.52,45.0,131500.0,34.0392,34.429,34.0315,34.3984,131500.0
2007-05-02 10:30:00,45.0,45.17,44.94,44.95,165400.0,34.3984,34.5284,34.3526,34.3602,165400.0
2007-05-02 11:00:00,44.95,45.02,44.81,44.84,105700.0,34.3602,34.4137,34.2532,34.2761,105700.0
2007-05-02 11:30:00,44.82,44.87,44.76,44.8,60000.0,34.2608,34.2991,34.215,34.2456,60000.0
2007-05-02 12:00:00,44.8,44.94,44.77,44.91,63400.0,34.2456,34.3526,34.2226,34.3296,63400.0
2007-05-02 12:30:00,44.89,44.91,44.78,44.86,70800.0,34.3143,34.3296,34.2303,34.2914,70800.0
2007-05-02 13:00:00,44.87,44.96,44.85,44.93,62200.0,34.2991,34.3679,34.2838,34.3449,62200.0
2007-05-02 13:30:00,44.93,44.97,44.85,44.88,75300.0,34.3449,34.3755,34.2838,34.3067,75300.0
2007-05-02 14:00:00,44.88,44.96,44.84,44.95,118700.0,34.3067,34.3679,34.2761,34.3602,118700.0
2007-05-02 14:30:00,44.94,44.96,44.83,44.84,55800.0,34.3526,34.3679,34.2685,34.2761,55800.0
2007-05-02 15:00:00,44.84,44.85,44.69,44.82,103900.0,34.2761,34.2838,34.1615,34.2608,103900.0
2007-05-02 15:30:00,44.82,44.85,44.66,44.77,208700.0,34.2608,34.2838,34.1385,34.2226,208700.0
2007-05-03 09:30:00,45.22,45.22,44.74,44.9,290600.0,34.5666,34.5666,34.1997,34.322,290600.0
2007-05-03 10:00:00,44.9,45.04,44.62,44.83,234500.0,34.322,34.429,34.108,34.2685,234500.0
2007-05-03 10:30:00,44.84,45.44,44.82,45.38,270000.0,34.2761,34.7348,34.2608,34.6889,270000.0
2007-05-03 11:00:00,45.39,45.41,45.2,45.24,247800.0,34.6966,34.7118,34.5513,34.5819,247800.0
2007-05-03 11:30:00,45.24,45.26,45.15,45.21,130900.0,34.5819,34.5972,34.5131,34.559,130900.0
2007-05-03 12:00:00,45.21,45.26,45.01,45.04,152500.0,34.559,34.5972,34.4061,34.429,152500.0
2007-05-03 12:30:00,45.04,45.15,44.99,45.13,91900.0,34.429,34.5131,34.3908,34.4978,91900.0
2007-05-03 13:00:00,45.12,45.15,44.9,44.98,75900.0,34.4902,34.5131,34.322,34.3831,75900.0
2007-05-03 13:30:00,44.99,45.14,44.98,45.08,94300.0,34.3908,34.5055,34.3831,34.4596,94300.0
2007-05-03 14:00:00,45.07,45.21,45.05,45.2,106500.0,34.4519,34.559,34.4367,34.5513,106500.0
2007-05-03 14:30:00,45.2,45.27,45.1,45.21,150300.0,34.5513,34.6048,34.4749,34.559,150300.0
2007-05-03 15:00:00,45.21,45.26,45.15,45.17,118100.0,34.559,34.5972,34.5131,34.5284,118100.0
2007-05-03 15:30:00,45.18,45.2,45.0,45.12,224400.0,34.536,34.5513,34.3984,34.4902,224400.0
2007-05-04 09:30:00,45.5,45.57,44.56,44.65,272700.0,34.7806,34.8341,34.0621,34.1309,272700.0
2007-05-04 10:00:00,44.63,45.0,44.58,44.88,161300.0,34.1156,34.3984,34.0774,34.3067,161300.0
2007-05-04 10:30:00,44.87,44.89,44.61,44.8,124900.0,34.2991,34.3143,34.1003,34.2456,124900.0
2007-05-04 11:00:00,44.79,44.84,44.53,44.55,103900.0,34.2379,34.2761,34.0392,34.0544,103900.0
2007-05-04 11:30:00,44.55,44.8,44.53,44.79,91700.0,34.0544,34.2456,34.0392,34.2379,91700.0
2007-05-04 12:00:00,44.79,44.84,44.42,44.54,92800.0,34.2379,34.2761,33.9551,34.0468,92800.0
2007-05-04 12:30:00,44.51,44.77,44.41,44.74,68400.0,34.0239,34.2226,33.9474,34.1997,68400.0
2007-05-04 13:00:00,44.76,44.76,44.56,44.56,59600.0,34.215,34.215,34.0621,34.0621,59600.0
2007-05-04 13:30:00,44.55,44.6,44.47,44.47,54200.0,34.0544,34.0927,33.9933,33.9933,54200.0
2007-05-04 14:00:00,44.48,44.57,44.31,44.5,140500.0,34.0009,34.0697,33.871,34.0162,140500.0
2007-05-04 14:30:00,44.49,44.54,44.38,44.53,87500.0,34.0086,34.0468,33.9245,34.0392,87500.0
2007-05-04 15:00:00,44.52,44.73,44.51,44.68,131000.0,34.0315,34.192,34.0239,34.1538,131000.0
2007-05-04 15:30:00,44.67,44.73,44.51,44.68,235600.0,34.1462,34.192,34.0239,34.1538,235600.0
2007-05-07 09:30:00,44.99,45.08,44.61,44.61,369300.0,34.3908,34.4596,34.1003,34.1003,369300.0
2007-05-07 10:00:00,44.61,44.62,44.26,44.32,203800.0,34.1003,34.108,33.8328,33.8786,203800.0
2007-05-07 10:30:00,44.34,44.59,44.21,44.58,133900.0,33.8939,34.085,33.7946,34.0774,133900.0
2007-05-07 11:00:00,44.58,44.66,44.49,44.61,50000.0,34.0774,34.1385,34.0086,34.1003,50000.0
2007-05-07 11:30:00,44.61,44.73,44.49,44.55,120100.0,34.1003,34.192,34.0086,34.0544,120100.0
2007-05-07 12:00:00,44.55,44.67,44.47,44.57,105400.0,34.0544,34.1462,33.9933,34.0697,105400.0
2007-05-07 12:30:00,44.57,44.6,44.29,44.29,133500.0,34.0697,34.0927,33.8557,33.8557,133500.0
2007-05-07 13:00:00,44.28,44.35,44.07,44.15,192800.0,33.8481,33.9016,33.6875,33.7487,192800.0
2007-05-07 13:30:00,44.15,44.27,44.09,44.17,132000.0,33.7487,33.8404,33.7028,33.764,132000.0
2007-05-07 14:00:00,44.16,44.49,44.15,44.44,65600.0,33.7563,34.0086,33.7487,33.9704,65600.0
2007-05-07 14:30:00,44.46,44.47,44.42,44.44,40000.0,33.9857,33.9933,33.9551,33.9704,40000.0
2007-05-07 15:00:00,44.44,44.45,44.19,44.24,105500.0,33.9704,33.978,33.7793,33.8175,105500.0
2007-05-07 15:30:00,44.23,44.32,44.12,44.26,480000.0,33.8098,33.8786,33.7258,33.8328,480000.0
2007-05-08 09:30:00,43.97,43.99,43.31,43.5,371100.0,33.8002,33.8156,33.2929,33.4389,371100.0
2007-05-08 10:00:00,43.52,43.9,43.24,43.89,156500.0,33.4543,33.7464,33.2391,33.7387,156500.0
2007-05-08 10:30:00,43.86,44.09,43.7,44.01,155200.0,33.7157,33.8925,33.5927,33.831,155200.0
2007-05-08 11:00:00,44.02,44.22,43.97,44.03,96100.0,33.8387,33.9924,33.8002,33.8463,96100.0
2007-05-08 11:30:00,44.04,44.08,43.83,43.88,61000.0,33.854,33.8848,33.6926,33.731,61000.0
2007-05-08 12:00:00,43.85,44.2,43.85,44.18,64400.0,33.708,33.977,33.708,33.9616,64400.0
2007-05-08 12:30:00,44.19,44.54,44.17,44.53,126300.0,33.9693,34.2384,33.954,34.2307,126300.0
2007-05-08 13:00:00,44.54,44.59,44.42,44.53,152200.0,34.2384,34.2768,34.1461,34.2307,152200.0
2007-05-08 13:30:00,44.52,44.53,44.39,44.42,105600.0,34.223,34.2307,34.1231,34.1461,105600.0
2007-05-08 14:00:00,44.42,44.64,44.39,44.58,183300.0,34.1461,34.3153,34.1231,34.2691,183300.0
2007-05-08 14:30:00,44.58,44.62,44.35,44.38,83900.0,34.2691,34.2999,34.0923,34.1154,83900.0
2007-05-08 15:00:00,44.37,44.47,44.34,44.42,87100.0,34.1077,34.1846,34.0846,34.1461,87100.0
2007-05-08 15:30:00,44.42,44.57,44.38,44.46,211700.0,34.1461,34.2614,34.1154,34.1769,211700.0
2007-05-09 09:30:00,44.25,44.78,44.0,44.41,241400.0,34.0155,34.4229,33.8233,34.1384,241400.0
2007-05-09 10:00:00,44.43,44.53,44.4,44.42,113600.0,34.1538,34.2307,34.1308,34.1461,113600.0
2007-05-09 10:30:00,44.41,44.47,43.99,44.0,232300.0,34.1384,34.1846,33.8156,33.8233,232300.0
2007-05-09 11:00:00,44.0,44.03,43.85,43.88,179600.0,33.8233,33.8463,33.708,33.731,179600.0
2007-05-09 11:30:00,43.88,43.98,43.83,43.84,157900.0,33.731,33.8079,33.6926,33.7003,157900.0
2007-05-09 12:00:00,43.85,44.18,43.85,44.17,107700.0,33.708,33.9616,33.708,33.954,107700.0
2007-05-09 12:30:00,44.16,44.45,44.16,44.39,113700.0,33.9463,34.1692,33.9463,34.1231,113700.0
2007-05-09 13:00:00,44.37,44.61,44.35,44.56,88000.0,34.1077,34.2922,34.0923,34.2538,88000.0
2007-05-09 13:30:00,44.57,44.59,44.5,44.52,42100.0,34.2614,34.2768,34.2076,34.223,42100.0
2007-05-09 14:00:00,44.51,44.69,44.33,44.48,314000.0,34.2153,34.3537,34.077,34.1923,314000.0
2007-05-09 14:30:00,44.5,44.98,44.38,44.81,239500.0,34.2076,34.5766,34.1154,34.4459,239500.0
2007-05-09 15:00:00,44.82,44.82,44.53,44.74,138100.0,34.4536,34.4536,34.2307,34.3921,138100.0
2007-05-09 15:30:00,44.74,44.74,44.56,44.68,212400.0,34.3921,34.3921,34.2538,34.346,212400.0
2007-05-10 09:30:00,44.27,44.43,43.58,43.78,329800.0,34.0308,34.1538,33.5004,33.6542,329800.0
2007-05-10 10:00:00,43.77,43.89,43.6,43.73,209100.0,33.6465,33.7387,33.5158,33.6157,209100.0
2007-05-10 10:30:00,43.7,43.76,43.5,43.58,203800.0,33.5927,33.6388,33.4389,33.5004,203800.0
2007-05-10 11:00:00,43.57,43.57,43.23,43.31,235200.0,33.4927,33.4927,33.2314,33.2929,235200.0
2007-05-10 11:30:00,43.31,43.55,43.22,43.22,154200.0,33.2929,33.4774,33.2237,33.2237,154200.0
2007-05-10 12:00:00,43.21,43.36,43.1,43.29,182000.0,33.216,33.3313,33.1314,33.2775,182000.0
2007-05-10 12:30:00,43.29,43.33,43.14,43.18,70200.0,33.2775,33.3082,33.1622,33.1929,70200.0
2007-05-10 13:00:00,43.17,43.17,43.01,43.12,92300.0,33.1852,33.1852,33.0623,33.1468,92300.0
2007-05-10 13:30:00,43.12,43.28,42.93,43.23,110900.0,33.1468,33.2698,33.0008,33.2314,110900.0
2007-05-10 14:00:00,43.23,43.44,43.21,43.38,186200.0,33.2314,33.3928,33.216,33.3467,186200.0
2007-05-10 14:30:00,43.37,43.45,43.3,43.35,149500.0,33.339,33.4005,33.2852,33.3236,149500.0
2007-05-10 15:00:00,43.35,43.35,43.2,43.31,132900.0,33.3236,33.3236,33.2083,33.2929,132900.0
2007-05-10 15:30:00,43.29,43.31,43.12,43.24,301700.0,33.2775,33.2929,33.1468,33.2391,301700.0
2007-05-11 09:30:00,45.13,45.5,44.53,44.78,858000.0,34.6919,34.9763,34.2307,34.4229,858000.0
2007-05-11 10:00:00,44.78,44.97,44.6,44.91,418900.0,34.4229,34.5689,34.2845,34.5228,418900.0
2007-05-11 10:30:00,44.9,45.04,44.85,45.02,292600.0,34.5151,34.6227,34.4767,34.6074,292600.0
2007-05-11 11:00:00,45.0,45.21,44.97,45.0,237700.0,34.592,34.7534,34.5689,34.592,237700.0
2007-05-11 11:30:00,45.0,45.03,44.4,44.58,192500.0,34.592,34.615,34.1308,34.2691,192500.0
2007-05-11 12:00:00,44.57,44.88,44.55,44.84,168500.0,34.2614,34.4997,34.2461,34.469,168500.0
2007-05-11 12:30:00,44.84,44.87,44.48,44.6,170600.0,34.469,34.4921,34.1923,34.2845,170600.0
2007-05-11 13:00:00,44.61,44.72,44.53,44.66,89900.0,34.2922,34.3767,34.2307,34.3306,89900.0
2007-05-11 13:30:00,44.66,44.68,44.52,44.56,78000.0,34.3306,34.346,34.223,34.2538,78000.0
2007-05-11 14:00:00,44.58,44.64,44.46,44.62,106600.0,34.2691,34.3153,34.1769,34.2999,106600.0
2007-05-11 14:30:00,44.62,44.66,44.55,44.55,78300.0,34.2999,34.3306,34.2461,34.2461,78300.0
2007-05-11 15:00:00,44.54,44.55,44.43,44.5,209100.0,34.2384,34.2461,34.1538,34.2076,209100.0
2007-05-11 15:30:00,44.5,44.5,44.39,44.49,487900.0,34.2076,34.2076,34.1231,34.1999,487900.0
2007-05-14 09:30:00,44.4,44.87,44.26,44.5,293100.0,34.1308,34.4921,34.0231,34.2076,293100.0
2007-05-14 10:00:00,44.5,44.54,44.3,44.46,294000.0,34.2076,34.2384,34.0539,34.1769,294000.0
2007-05-14 10:30:00,44.47,44.61,44.35,44.45,170900.0,34.1846,34.2922,34.0923,34.1692,170900.0
2007-05-14 11:00:00,44.45,44.45,44.07,44.18,176000.0,34.1692,34.1692,33.8771,33.9616,176000.0
2007-05-14 11:30:00,44.18,44.44,44.16,44.4,85500.0,33.9616,34.1615,33.9463,34.1308,85500.0
2007-05-14 12:00:00,44.38,44.49,44.38,44.42,57600.0,34.1154,34.1999,34.1154,34.1461,57600.0
2007-05-14 12:30:00,44.42,44.55,44.36,44.48,105300.0,34.1461,34.2461,34.1,34.1923,105300.0
2007-05-14 13:00:00,44.48,44.51,44.32,44.38,77600.0,34.1923,34.2153,34.0693,34.1154,77600.0
2007-05-14 13:30:00,44.37,44.39,44.03,44.22,161200.0,34.1077,34.1231,33.8463,33.9924,161200.0
2007-05-14 14:00:00,44.23,44.26,44.01,44.06,88100.0,34.0001,34.0231,33.831,33.8694,88100.0
2007-05-14 14:30:00,44.07,44.19,44.02,44.09,110500.0,33.8771,33.9693,33.8387,33.8925,110500.0
2007-05-14 15:00:00,44.09,44.3,44.04,44.23,138900.0,33.8925,34.0539,33.854,34.0001,138900.0
2007-05-14 15:30:00,44.23,44.32,44.16,44.25,209500.0,34.0001,34.0693,33.9463,34.0155,209500.0
2007-05-15 09:30:00,44.45,44.65,43.68,44.06,302900.0,34.1692,34.3229,33.5773,33.8694,302900.0
2007-05-15 10:00:00,44.08,44.46,44.08,44.35,314700.0,33.8848,34.1769,33.8848,34.0923,314700.0
2007-05-15 10:30:00,44.35,44.42,43.91,43.93,133900.0,34.0923,34.1461,33.7541,33.7695,133900.0
2007-05-15 11:00:00,43.91,43.93,43.62,43.77,187200.0,33.7541,33.7695,33.5312,33.6465,187200.0
2007-05-15 11:30:00,43.78,44.16,43.77,44.07,114600.0,33.6542,33.9463,33.6465,33.8771,114600.0
2007-05-15 12:00:00,44.06,44.15,44.0,44.06,61700.0,33.8694,33.9386,33.8233,33.8694,61700.0
2007-05-15 12:30:00,44.05,44.15,43.95,43.99,64300.0,33.8617,33.9386,33.7848,33.8156,64300.0
2007-05-15 13:00:00,43.99,44.06,43.86,43.96,107600.0,33.8156,33.8694,33.7157,33.7925,107600.0
2007-05-15 13:30:00,43.95,43.97,43.65,43.79,118700.0,33.7848,33.8002,33.5542,33.6618,118700.0
2007-05-15 14:00:00,43.77,43.86,43.69,43.78,74600.0,33.6465,33.7157,33.585,33.6542,74600.0
2007-05-15 14:30:00,43.79,43.89,43.65,43.87,225300.0,33.6618,33.7387,33.5542,33.7233,225300.0
2007-05-15 15:00:00,43.86,43.94,43.74,43.84,149000.0,33.7157,33.7772,33.6234,33.7003,149000.0
2007-05-15 15:30:00,43.85,43.9,43.68,43.78,231500.0,33.708,33.7464,33.5773,33.6542,231500.0
2007-05-16 09:30:00,43.97,44.19,43.71,43.86,337300.0,33.8002,33.9693,33.6004,33.7157,337300.0
2007-05-16 10:00:00,43.87,43.9,43.52,43.62,112900.0,33.7233,33.7464,33.4543,33.5312,112900.0
2007-05-16 10:30:00,43.62,43.62,43.22,43.22,118700.0,33.5312,33.5312,33.2237,33.2237,118700.0
2007-05-16 11:00:00,43.22,43.31,43.08,43.31,114000.0,33.2237,33.2929,33.1161,33.2929,114000.0
2007-05-16 11:30:00,43.31,43.37,43.21,43.27,125600.0,33.2929,33.339,33.216,33.2621,125600.0
2007-05-16 12:00:00,43.27,43.31,43.21,43.31,52300.0,33.2621,33.2929,33.216,33.2929,52300.0
2007-05-16 12:30:00,43.31,43.37,43.2,43.37,78500.0,33.2929,33.339,33.2083,33.339,78500.0
2007-05-16 13:00:00,43.36,43.43,43.28,43.41,135200.0,33.3313,33.3851,33.2698,33.3697,135200.0
2007-05-16 13:30:00,43.41,43.66,43.4,43.55,129200.0,33.3697,33.5619,33.3621,33.4774,129200.0
2007-05-16 14:00:00,43.55,43.75,43.51,43.54,80600.0,33.4774,33.6311,33.4466,33.4697,80600.0
2007-05-16 14:30:00,43.55,43.65,43.55,43.63,60000.0,33.4774,33.5542,33.4774,33.5389,60000.0
2007-05-16 15:00:00,43.63,43.69,43.54,43.67,138400.0,33.5389,33.585,33.4697,33.5696,138400.0
2007-05-16 15:30:00,43.67,43.97,43.66,43.95,339000.0,33.5696,33.8002,33.5619,33.7848,339000.0
2007-05-17 09:30:00,43.97,44.12,43.63,44.06,300800.0,33.8002,33.9155,33.5389,33.8694,300800.0
2007-05-17 10:00:00,44.07,44.51,43.95,44.33,275700.0,33.8771,34.2153,33.7848,34.077,275700.0
2007-05-17 10:30:00,44.32,44.32,44.06,44.25,139500.0,34.0693,34.0693,33.8694,34.0155,139500.0
2007-05-17 11:00:00,44.27,44.55,44.22,44.45,240200.0,34.0308,34.2461,33.9924,34.1692,240200.0
2007-05-17 11:30:00,44.43,44.72,44.37,44.65,116200.0,34.1538,34.3767,34.1077,34.3229,116200.0
2007-05-17 12:00:00,44.65,44.71,44.32,44.34,122500.0,34.3229,34.3691,34.0693,34.0846,122500.0
2007-05-17 12:30:00,44.34,44.35,44.14,44.15,98600.0,34.0846,34.0923,33.9309,33.9386,98600.0
2007-05-17 13:00:00,44.15,44.25,44.06,44.24,83500.0,33.9386,34.0155,33.8694,34.0078,83500.0
2007-05-17 13:30:00,44.22,44.42,44.2,44.37,93600.0,33.9924,34.1461,33.977,34.1077,93600.0
2007-05-17 14:00:00,44.37,44.74,44.31,44.73,173000.0,34.1077,34.3921,34.0616,34.3844,173000.0
2007-05-17 14:30:00,44.73,44.82,44.69,44.7,234500.0,34.3844,34.4536,34.3537,34.3614,234500.0
2007-05-17 15:00:00,44.7,44.95,44.66,44.83,304400.0,34.3614,34.5536,34.3306,34.4613,304400.0
2007-05-17 15:30:00,44.83,44.89,44.62,44.64,440800.0,34.4613,34.5074,34.2999,34.3153,440800.0
2007-05-18 09:30:00,44.92,44.97,44.38,44.55,308900.0,34.5305,34.5689,34.1154,34.2461,308900.0
2007-05-18 10:00:00,44.55,44.84,44.32,44.81,159200.0,34.2461,34.469,34.0693,34.4459,159200.0
2007-05-18 10:30:00,44.8,44.81,44.6,44.71,87800.0,34.4382,34.4459,34.2845,34.3691,87800.0
2007-05-18 11:00:00,44.66,44.67,44.47,44.52,85800.0,34.3306,34.3383,34.1846,34.223,85800.0
2007-05-18 11:30:00,44.51,44.57,44.27,44.37,84000.0,34.2153,34.2614,34.0308,34.1077,84000.0
2007-05-18 12:00:00,44.38,44.56,44.38,44.51,63100.0,34.1154,34.2538,34.1154,34.2153,63100.0
2007-05-18 12:30:00,44.5,44.73,44.49,44.63,64800.0,34.2076,34.3844,34.1999,34.3076,64800.0
2007-05-18 13:00:00,44.64,44.66,44.5,44.52,75800.0,34.3153,34.3306,34.2076,34.223,75800.0
2007-05-18 13:30:00,44.51,44.54,44.35,44.38,127300.0,34.2153,34.2384,34.0923,34.1154,127300.0
2007-05-18 14:00:00,44.39,44.57,44.37,44.45,101800.0,34.1231,34.2614,34.1077,34.1692,101800.0
2007-05-18 14:30:00,44.45,44.46,44.2,44.42,157100.0,34.1692,34.1769,33.977,34.1461,157100.0
2007-05-18 15:00:00,44.42,44.52,44.33,44.49,87300.0,34.1461,34.223,34.077,34.1999,87300.0
2007-05-18 15:30:00,44.49,44.79,44.48,44.68,354000.0,34.1999,34.4306,34.1923,34.346,354000.0
2007-05-21 09:30:00,44.9,45.26,44.63,44.96,303000.0,34.5151,34.7919,34.3076,34.5612,303000.0
2007-05-21 10:00:00,44.94,45.15,44.8,44.9,139000.0,34.5459,34.7073,34.4382,34.5151,139000.0
2007-05-21 10:30:00,44.88,45.1,44.87,44.99,94600.0,34.4997,34.6689,34.4921,34.5843,94600.0
2007-05-21 11:00:00,44.99,45.15,44.9,45.07,71300.0,34.5843,34.7073,34.5151,34.6458,71300.0
2007-05-21 11:30:00,45.08,45.36,44.97,45.33,92100.0,34.6535,34.8687,34.5689,34.8457,92100.0
2007-05-21 12:00:00,45.34,45.6,45.31,45.49,97000.0,34.8534,35.0532,34.8303,34.9687,97000.0
2007-05-21 12:30:00,45.5,45.53,45.37,45.37,56600.0,34.9763,34.9994,34.8764,34.8764,56600.0
2007-05-21 13:00:00,45.38,45.49,45.3,45.47,93500.0,34.8841,34.9687,34.8226,34.9533,93500.0
2007-05-21 13:30:00,45.43,45.43,45.25,45.39,52800.0,34.9225,34.9225,34.7842,34.8918,52800.0
2007-05-21 14:00:00,45.4,45.48,45.36,45.41,52100.0,34.8995,34.961,34.8687,34.9072,52100.0
2007-05-21 14:30:00,45.41,45.45,45.29,45.31,78800.0,34.9072,34.9379,34.8149,34.8303,78800.0
2007-05-21 15:00:00,45.32,45.33,45.01,45.01,122800.0,34.838,34.8457,34.5997,34.5997,122800.0
2007-05-21 15:30:00,45.04,45.12,44.85,44.95,319100.0,34.6227,34.6842,34.4767,34.5536,319100.0
2007-05-22 09:30:00,45.08,45.42,44.85,45.27,295600.0,34.6535,34.9148,34.4767,34.7995,295600.0
2007-05-22 10:00:00,45.29,45.83,45.29,45.83,123700.0,34.8149,35.23,34.8149,35.23,123700.0
2007-05-22 10:30:00,45.83,46.3,45.79,46.3,352000.0,35.23,35.5913,35.1993,35.5913,352000.0
2007-05-22 11:00:00,46.29,46.5,46.26,46.49,158800.0,35.5836,35.7451,35.5606,35.7374,158800.0
2007-05-22 11:30:00,46.51,46.53,45.92,45.99,182600.0,35.7527,35.7681,35.2992,35.353,182600.0
2007-05-22 12:00:00,45.99,46.15,45.9,46.07,109300.0,35.353,35.476,35.2838,35.4145,109300.0
2007-05-22 12:30:00,46.07,46.36,46.06,46.34,80900.0,35.4145,35.6374,35.4068,35.6221,80900.0
2007-05-22 13:00:00,46.32,46.42,46.27,46.33,64500.0,35.6067,35.6836,35.5683,35.6144,64500.0
2007-05-22 13:30:00,46.34,46.49,46.34,46.37,69300.0,35.6221,35.7374,35.6221,35.6451,69300.0
2007-05-22 14:00:00,46.37,46.5,46.29,46.43,111500.0,35.6451,35.7451,35.5836,35.6912,111500.0
2007-05-22 14:30:00,46.45,46.6,46.41,46.49,123800.0,35.7066,35.8219,35.6759,35.7374,123800.0
2007-05-22 15:00:00,46.52,46.65,46.31,46.35,246400.0,35.7604,35.8604,35.599,35.6297,246400.0
2007-05-22 15:30:00,46.36,46.49,46.25,46.42,405600.0,35.6374,35.7374,35.5529,35.6836,405600.0
2007-05-23 09:30:00,46.8,47.45,46.7,47.3,408100.0,35.9757,36.4753,35.8988,36.36,408100.0
2007-05-23 10:00:00,47.29,47.65,47.09,47.09,319900.0,36.3523,36.6291,36.1986,36.1986,319900.0
2007-05-23 10:30:00,47.09,47.15,46.71,46.81,207700.0,36.1986,36.2447,35.9065,35.9834,207700.0
2007-05-23 11:00:00,46.81,46.83,46.28,46.28,149400.0,35.9834,35.9987,35.5759,35.5759,149400.0
2007-05-23 11:30:00,46.27,46.38,46.06,46.2,186000.0,35.5683,35.6528,35.4068,35.5144,186000.0
2007-05-23 12:00:00,46.21,46.42,46.16,46.42,75900.0,35.5221,35.6836,35.4837,35.6836,75900.0
2007-05-23 12:30:00,46.42,46.59,46.42,46.56,67500.0,35.6836,35.8142,35.6836,35.7912,67500.0
2007-05-23 13:00:00,46.56,46.71,46.49,46.66,99400.0,35.7912,35.9065,35.7374,35.868,99400.0
2007-05-23 13:30:00,46.66,46.72,46.42,46.44,83500.0,35.868,35.9142,35.6836,35.6989,83500.0
2007-05-23 14:00:00,46.44,46.49,46.0,46.04,141100.0,35.6989,35.7374,35.3607,35.3914,141100.0
2007-05-23 14:30:00,46.06,46.48,46.06,46.42,163700.0,35.4068,35.7297,35.4068,35.6836,163700.0
2007-05-23 15:00:00,46.41,46.42,46.18,46.28,152500.0,35.6759,35.6836,35.4991,35.5759,152500.0
2007-05-23 15:30:00,46.28,46.36,46.09,46.15,302600.0,35.5759,35.6374,35.4299,35.476,302600.0
2007-05-24 09:30:00,46.15,46.42,45.86,46.15,325000.0,35.476,35.6836,35.2531,35.476,325000.0
2007-05-24 10:00:00,46.21,48.67,46.21,47.54,1262300.0,35.5221,37.4132,35.5221,36.5445,1262300.0
2007-05-24 10:30:00,47.54,47.6,46.76,46.81,345300.0,36.5445,36.5906,35.9449,35.9834,345300.0
2007-05-24 11:00:00,46.82,47.0,46.36,46.37,216800.0,35.991,36.1294,35.6374,35.6451,216800.0
2007-05-24 11:30:00,46.4,47.14,46.33,47.12,185500.0,35.6682,36.237,35.6144,36.2217,185500.0
2007-05-24 12:00:00,47.13,47.26,46.8,47.14,225500.0,36.2293,36.3293,35.9757,36.237,225500.0
2007-05-24 12:30:00,47.12,47.23,46.84,47.08,171800.0,36.2217,36.3062,36.0064,36.1909,171800.0
2007-05-24 13:00:00,47.11,47.26,46.96,46.97,105300.0,36.214,36.3293,36.0987,36.1063,105300.0
2007-05-24 13:30:00,46.97,47.05,46.66,46.79,327600.0,36.1063,36.1678,35.868,35.968,327600.0
2007-05-24 14:00:00,46.77,46.81,46.57,46.65,223000.0,35.9526,35.9834,35.7989,35.8604,223000.0
2007-05-24 14:30:00,46.64,46.78,46.52,46.63,151100.0,35.8527,35.9603,35.7604,35.845,151100.0
2007-05-24 15:00:00,46.64,46.76,46.36,46.42,175500.0,35.8527,35.9449,35.6374,35.6836,175500.0
2007-05-24 15:30:00,46.43,46.61,46.17,46.54,430300.0,35.6912,35.8296,35.4914,35.7758,430300.0
2007-05-25 09:30:00,46.95,47.31,46.84,47.19,442100.0,36.091,36.3677,36.0064,36.2755,442100.0
2007-05-25 10:00:00,47.16,47.41,46.54,46.9,624600.0,36.2524,36.4446,35.7758,36.0525,624600.0
2007-05-25 10:30:00,46.87,47.03,46.67,46.77,185700.0,36.0295,36.1525,35.8757,35.9526,185700.0
2007-05-25 11:00:00,46.77,46.92,46.5,46.66,224600.0,35.9526,36.0679,35.7451,35.868,224600.0
2007-05-25 11:30:00,46.65,46.79,46.35,46.37,226800.0,35.8604,35.968,35.6297,35.6451,226800.0
2007-05-25 12:00:00,46.37,46.45,45.76,45.8,324600.0,35.6451,35.7066,35.1762,35.207,324600.0
2007-05-25 12:30:00,45.8,46.06,45.8,45.97,167400.0,35.207,35.4068,35.207,35.3376,167400.0
2007-05-25 13:00:00,45.99,46.3,45.97,46.22,134700.0,35.353,35.5913,35.3376,35.5298,134700.0
2007-05-25 13:30:00,46.23,46.34,46.16,46.34,165800.0,35.5375,35.6221,35.4837,35.6221,165800.0
2007-05-25 14:00:00,46.35,46.51,46.3,46.4,128600.0,35.6297,35.7527,35.5913,35.6682,128600.0
2007-05-25 14:30:00,46.4,46.64,46.39,46.56,104200.0,35.6682,35.8527,35.6605,35.7912,104200.0
2007-05-25 15:00:00,46.57,46.61,46.53,46.55,106400.0,35.7989,35.8296,35.7681,35.7835,106400.0
2007-05-25 15:30:00,46.55,46.58,46.45,46.56,204100.0,35.7835,35.8066,35.7066,35.7912,204100.0
2007-05-29 09:30:00,46.57,47.04,46.41,46.77,187900.0,35.7989,36.1602,35.6759,35.9526,187900.0
2007-05-29 10:00:00,46.78,46.85,46.51,46.64,183200.0,35.9603,36.0141,35.7527,35.8527,183200.0
2007-05-29 10:30:00,46.63,46.89,46.62,46.74,119000.0,35.845,36.0449,35.8373,35.9295,119000.0
2007-05-29 11:00:00,46.74,46.75,46.56,46.7,75200.0,35.9295,35.9372,35.7912,35.8988,75200.0
2007-05-29 11:30:00,46.7,46.75,46.42,46.45,78900.0,35.8988,35.9372,35.6836,35.7066,78900.0
2007-05-29 12:00:00,46.43,46.47,46.06,46.1,139900.0,35.6912,35.722,35.4068,35.4376,139900.0
2007-05-29 12:30:00,46.11,46.32,46.03,46.31,141300.0,35.4453,35.6067,35.3838,35.599,141300.0
2007-05-29 13:00:00,46.31,46.41,46.03,46.23,107700.0,35.599,35.6759,35.3838,35.5375,107700.0
2007-05-29 13:30:00,46.23,46.25,46.06,46.14,85900.0,35.5375,35.5529,35.4068,35.4683,85900.0
2007-05-29 14:00:00,46.14,46.19,46.0,46.18,92200.0,35.4683,35.5068,35.3607,35.4991,92200.0
2007-05-29 14:30:00,46.18,46.25,46.06,46.24,85100.0,35.4991,35.5529,35.4068,35.5452,85100.0
2007-05-29 15:00:00,46.23,46.38,46.18,46.19,140300.0,35.5375,35.6528,35.4991,35.5068,140300.0
2007-05-29 15:30:00,46.2,46.52,46.18,46.43,244500.0,35.5144,35.7604,35.4991,35.6912,244500.0
2007-05-30 09:30:00,45.9,46.24,45.68,46.22,199800.0,35.2838,35.5452,35.1147,35.5298,199800.0
2007-05-30 10:00:00,46.23,46.37,46.0,46.01,103800.0,35.5375,35.6451,35.3607,35.3684,103800.0
2007-05-30 10:30:00,46.01,46.16,45.82,46.08,100500.0,35.3684,35.4837,35.2223,35.4222,100500.0
2007-05-30 11:00:00,46.04,46.11,45.9,46.05,66000.0,35.3914,35.4453,35.2838,35.3991,66000.0
2007-05-30 11:30:00,46.05,46.06,45.95,45.98,62000.0,35.3991,35.4068,35.3223,35.3453,62000.0
2007-05-30 12:00:00,45.99,46.42,45.98,46.42,110300.0,35.353,35.6836,35.3453,35.6836,110300.0
2007-05-30 12:30:00,46.42,46.49,46.32,46.44,71300.0,35.6836,35.7374,35.6067,35.6989,71300.0
2007-05-30 13:00:00,46.44,46.5,46.35,46.46,52300.0,35.6989,35.7451,35.6297,35.7143,52300.0
2007-05-30 13:30:00,46.46,46.47,46.09,46.41,102400.0,35.7143,35.722,35.4299,35.6759,102400.0
2007-05-30 14:00:00,46.41,46.48,46.02,46.47,180500.0,35.6759,35.7297,35.3761,35.722,180500.0
2007-05-30 14:30:00,46.45,46.72,46.35,46.71,100800.0,35.7066,35.9142,35.6297,35.9065,100800.0
2007-05-30 15:00:00,46.7,46.73,46.58,46.63,152600.0,35.8988,35.9219,35.8066,35.845,152600.0
2007-05-30 15:30:00,46.63,46.78,46.48,46.61,281000.0,35.845,35.9603,35.7297,35.8296,281000.0
2007-05-31 09:30:00,46.85,47.0,46.23,46.37,182700.0,36.0141,36.1294,35.5375,35.6451,182700.0
2007-05-31 10:00:00,46.4,46.53,46.0,46.05,217900.0,35.6682,35.7681,35.3607,35.3991,217900.0
2007-05-31 10:30:00,46.06,46.24,45.95,46.03,150300.0,35.4068,35.5452,35.3223,35.3838,150300.0
2007-05-31 11:00:00,46.02,46.03,45.8,45.8,148400.0,35.3761,35.3838,35.207,35.207,148400.0
2007-05-31 11:30:00,45.8,45.87,45.74,45.85,141900.0,35.207,35.2608,35.1608,35.2454,141900.0
2007-05-31 12:00:00,45.86,45.98,45.76,45.88,145200.0,35.2531,35.3453,35.1762,35.2685,145200.0
2007-05-31 12:30:00,45.88,45.89,45.75,45.8,124900.0,35.2685,35.2761,35.1685,35.207,124900.0
2007-05-31 13:00:00,45.83,45.85,45.52,45.68,166700.0,35.23,35.2454,34.9917,35.1147,166700.0
2007-05-31 13:30:00,45.7,45.9,45.62,45.81,156200.0,35.1301,35.2838,35.0686,35.2146,156200.0
2007-05-31 14:00:00,45.82,45.98,45.79,45.91,138400.0,35.2223,35.3453,35.1993,35.2915,138400.0
2007-05-31 14:30:00,45.91,46.04,45.88,45.89,134800.0,35.2915,35.3914,35.2685,35.2761,134800.0
2007-05-31 15:00:00,45.9,45.9,45.79,45.81,171600.0,35.2838,35.2838,35.1993,35.2146,171600.0
2007-05-31 15:30:00,45.8,45.96,45.77,45.86,365200.0,35.207,35.33,35.1839,35.2531,365200.0
2007-06-01 09:30:00,45.89,46.1,45.6,46.06,213000.0,35.2761,35.4376,35.0532,35.4068,213000.0
2007-06-01 10:00:00,46.04,46.12,45.51,45.64,216700.0,35.3914,35.4529,34.984,35.084,216700.0
2007-06-01 10:30:00,45.61,45.8,45.5,45.78,190000.0,35.0609,35.207,34.9763,35.1916,190000.0
2007-06-01 11:00:00,45.76,46.1,45.74,46.0,147700.0,35.1762,35.4376,35.1608,35.3607,147700.0
2007-06-01 11:30:00,45.99,46.07,45.94,46.04,66700.0,35.353,35.4145,35.3146,35.3914,66700.0
2007-06-01 12:00:00,46.01,46.02,45.72,45.79,61800.0,35.3684,35.3761,35.1455,35.1993,61800.0
2007-06-01 12:30:00,45.81,45.88,45.63,45.69,57600.0,35.2146,35.2685,35.0763,35.1224,57600.0
2007-06-01 13:00:00,45.69,45.7,45.42,45.59,85300.0,35.1224,35.1301,34.9148,35.0455,85300.0
2007-06-01 13:30:00,45.58,45.62,45.47,45.47,50500.0,35.0378,35.0686,34.9533,34.9533,50500.0
2007-06-01 14:00:00,45.47,45.59,45.43,45.49,77300.0,34.9533,35.0455,34.9225,34.9687,77300.0
2007-06-01 14:30:00,45.5,45.51,45.38,45.46,68500.0,34.9763,34.984,34.8841,34.9456,68500.0
2007-06-01 15:00:00,45.47,45.5,45.38,45.47,97100.0,34.9533,34.9763,34.8841,34.9533,97100.0
2007-06-01 15:30:00,45.48,45.65,45.43,45.59,269000.0,34.961,35.0917,34.9225,35.0455,269000.0
2007-06-04 09:30:00,45.67,46.15,45.25,45.26,271400.0,35.107,35.476,34.7842,34.7919,271400.0
2007-06-04 10:00:00,45.31,45.62,45.23,45.48,96800.0,34.8303,35.0686,34.7688,34.961,96800.0
2007-06-04 10:30:00,45.48,45.51,45.36,45.42,55000.0,34.961,34.984,34.8687,34.9148,55000.0
2007-06-04 11:00:00,45.43,45.79,45.41,45.76,119600.0,34.9225,35.1993,34.9072,35.1762,119600.0
2007-06-04 11:30:00,45.77,46.75,45.72,46.22,887500.0,35.1839,35.9372,35.1455,35.5298,887500.0
2007-06-04 12:00:00,46.25,46.41,46.11,46.37,152800.0,35.5529,35.6759,35.4453,35.6451,152800.0
2007-06-04 12:30:00,46.38,46.56,46.35,46.5,133500.0,35.6528,35.7912,35.6297,35.7451,133500.0
2007-06-04 13:00:00,46.49,46.7,46.43,46.53,181100.0,35.7374,35.8988,35.6912,35.7681,181100.0
2007-06-04 13:30:00,46.53,46.89,46.51,46.87,165300.0,35.7681,36.0449,35.7527,36.0295,165300.0
2007-06-04 14:00:00,46.87,47.15,46.85,47.01,312400.0,36.0295,36.2447,36.0141,36.1371,312400.0
2007-06-04 14:30:00,47.02,47.08,46.89,47.04,181700.0,36.1448,36.1909,36.0449,36.1602,181700.0
2007-06-04 15:00:00,47.04,47.34,47.03,47.19,388200.0,36.1602,36.3908,36.1525,36.2755,388200.0
2007-06-04 15:30:00,47.19,47.35,47.05,47.13,581800.0,36.2755,36.3985,36.1678,36.2293,581800.0
2007-06-05 09:30:00,47.26,47.57,46.46,46.65,288700.0,36.3293,36.5676,35.7143,35.8604,288700.0
2007-06-05 10:00:00,46.66,46.85,46.33,46.68,329300.0,35.868,36.0141,35.6144,35.8834,329300.0
2007-06-05 10:30:00,46.7,47.12,46.56,47.05,184500.0,35.8988,36.2217,35.7912,36.1678,184500.0
2007-06-05 11:00:00,47.06,47.07,46.73,46.86,83900.0,36.1755,36.1832,35.9219,36.0218,83900.0
2007-06-05 11:30:00,46.87,46.89,46.61,46.68,135600.0,36.0295,36.0449,35.8296,35.8834,135600.0
2007-06-05 12:00:00,46.68,46.7,46.24,46.36,225600.0,35.8834,35.8988,35.5452,35.6374,225600.0
2007-06-05 12:30:00,46.37,46.5,46.37,46.49,93700.0,35.6451,35.7451,35.6451,35.7374,93700.0
2007-06-05 13:00:00,46.5,46.63,46.37,46.39,77400.0,35.7451,35.845,35.6451,35.6605,77400.0
2007-06-05 13:30:00,46.4,46.58,46.34,46.46,70000.0,35.6682,35.8066,35.6221,35.7143,70000.0
2007-06-05 14:00:00,46.47,46.5,46.31,46.38,72600.0,35.722,35.7451,35.599,35.6528,72600.0
2007-06-05 14:30:00,46.39,46.6,46.3,46.48,147200.0,35.6605,35.8219,35.5913,35.7297,147200.0
2007-06-05 15:00:00,46.47,46.54,46.41,46.49,113000.0,35.722,35.7758,35.6759,35.7374,113000.0
2007-06-05 15:30:00,46.51,46.76,46.49,46.74,266000.0,35.7527,35.9449,35.7374,35.9295,266000.0
2007-06-06 09:30:00,46.36,46.43,45.57,45.72,240500.0,35.6374,35.6912,35.0302,35.1455,240500.0
2007-06-06 10:00:00,45.72,45.93,45.68,45.92,176500.0,35.1455,35.3069,35.1147,35.2992,176500.0
2007-06-06 10:30:00,45.92,45.96,45.58,45.66,147100.0,35.2992,35.33,35.0378,35.0993,147100.0
2007-06-06 11:00:00,45.66,45.87,45.61,45.77,114000.0,35.0993,35.2608,35.0609,35.1839,114000.0
2007-06-06 11:30:00,45.79,45.83,45.63,45.64,75400.0,35.1993,35.23,35.0763,35.084,75400.0
2007-06-06 12:00:00,45.65,45.83,45.6,45.73,75300.0,35.0917,35.23,35.0532,35.1531,75300.0
2007-06-06 12:30:00,45.75,45.76,45.51,45.51,74400.0,35.1685,35.1762,34.984,34.984,74400.0
2007-06-06 13:00:00,45.52,45.58,45.42,45.53,127300.0,34.9917,35.0378,34.9148,34.9994,127300.0
2007-06-06 13:30:00,45.54,45.61,45.42,45.57,80900.0,35.0071,35.0609,34.9148,35.0302,80900.0
2007-06-06 14:00:00,45.57,45.61,45.43,45.49,84000.0,35.0302,35.0609,34.9225,34.9687,84000.0
2007-06-06 14:30:00,45.47,45.61,45.36,45.53,109300.0,34.9533,35.0609,34.8687,34.9994,109300.0
2007-06-06 15:00:00,45.51,45.53,45.27,45.44,203600.0,34.984,34.9994,34.7995,34.9302,203600.0
2007-06-06 15:30:00,45.44,45.6,45.35,45.44,337900.0,34.9302,35.0532,34.861,34.9302,337900.0
2007-06-07 09:30:00,45.05,45.26,44.51,44.75,385300.0,34.6304,34.7919,34.2153,34.3998,385300.0
2007-06-07 10:00:00,44.76,44.88,44.34,44.41,224300.0,34.4075,34.4997,34.0846,34.1384,224300.0
2007-06-07 10:30:00,44.39,44.44,43.86,44.06,285200.0,34.1231,34.1615,33.7157,33.8694,285200.0
2007-06-07 11:00:00,44.04,44.18,43.63,44.05,281300.0,33.854,33.9616,33.5389,33.8617,281300.0
2007-06-07 11:30:00,44.06,44.26,44.03,44.05,109100.0,33.8694,34.0231,33.8463,33.8617,109100.0
2007-06-07 12:00:00,44.04,44.37,43.92,44.27,112700.0,33.854,34.1077,33.7618,34.0308,112700.0
2007-06-07 12:30:00,44.27,44.36,43.97,44.17,185200.0,34.0308,34.1,33.8002,33.954,185200.0
2007-06-07 13:00:00,44.19,44.26,43.9,43.98,151400.0,33.9693,34.0231,33.7464,33.8079,151400.0
2007-06-07 13:30:00,43.98,43.98,43.63,43.81,178600.0,33.8079,33.8079,33.5389,33.6772,178600.0
2007-06-07 14:00:00,43.81,43.92,43.66,43.81,132000.0,33.6772,33.7618,33.5619,33.6772,132000.0
2007-06-07 14:30:00,43.8,44.13,43.75,44.05,189000.0,33.6695,33.9232,33.6311,33.8617,189000.0
2007-06-07 15:00:00,44.06,44.19,43.96,44.03,259700.0,33.8694,33.9693,33.7925,33.8463,259700.0
2007-06-07 15:30:00,44.03,44.15,43.7,43.81,345400.0,33.8463,33.9386,33.5927,33.6772,345400.0
2007-06-08 09:30:00,43.85,44.27,43.45,44.16,476700.0,33.708,34.0308,33.4005,33.9463,476700.0
2007-06-08 10:00:00,44.14,44.65,43.94,44.31,327100.0,33.9309,34.3229,33.7772,34.0616,327100.0
2007-06-08 10:30:00,44.32,44.35,44.0,44.07,175000.0,34.0693,34.0923,33.8233,33.8771,175000.0
2007-06-08 11:00:00,44.08,44.08,43.76,43.97,116100.0,33.8848,33.8848,33.6388,33.8002,116100.0
2007-06-08 11:30:00,43.97,44.21,43.89,44.18,133100.0,33.8002,33.9847,33.7387,33.9616,133100.0
2007-06-08 12:00:00,44.19,44.22,44.08,44.14,97800.0,33.9693,33.9924,33.8848,33.9309,97800.0
2007-06-08 12:30:00,44.14,44.17,43.98,44.14,74600.0,33.9309,33.954,33.8079,33.9309,74600.0
2007-06-08 13:00:00,44.15,44.32,44.06,44.3,90200.0,33.9386,34.0693,33.8694,34.0539,90200.0
2007-06-08 13:30:00,44.3,44.44,44.25,44.29,132500.0,34.0539,34.1615,34.0155,34.0462,132500.0
2007-06-08 14:00:00,44.28,44.62,44.25,44.4,149700.0,34.0385,34.2999,34.0155,34.1308,149700.0
2007-06-08 14:30:00,44.4,44.56,44.22,44.47,87900.0,34.1308,34.2538,33.9924,34.1846,87900.0
2007-06-08 15:00:00,44.46,44.65,44.44,44.49,201100.0,34.1769,34.3229,34.1615,34.1999,201100.0
2007-06-08 15:30:00,44.5,44.66,44.47,44.51,305500.0,34.2076,34.3306,34.1846,34.2153,305500.0
2007-06-11 09:30:00,44.38,44.8,43.52,43.77,301700.0,34.1154,34.4382,33.4543,33.6465,301700.0
2007-06-11 10:00:00,43.77,43.77,43.22,43.27,258400.0,33.6465,33.6465,33.2237,33.2621,258400.0
2007-06-11 10:30:00,43.25,43.42,43.17,43.32,144200.0,33.2467,33.3774,33.1852,33.3006,144200.0
2007-06-11 11:00:00,43.31,43.55,43.25,43.36,132000.0,33.2929,33.4774,33.2467,33.3313,132000.0
2007-06-11 11:30:00,43.36,43.73,43.34,43.73,95800.0,33.3313,33.6157,33.3159,33.6157,95800.0
2007-06-11 12:00:00,43.73,43.74,43.45,43.54,91200.0,33.6157,33.6234,33.4005,33.4697,91200.0
2007-06-11 12:30:00,43.56,43.95,43.56,43.83,100500.0,33.485,33.7848,33.485,33.6926,100500.0
2007-06-11 13:00:00,43.83,44.12,43.8,44.01,74100.0,33.6926,33.9155,33.6695,33.831,74100.0
2007-06-11 13:30:00,44.03,44.03,43.82,43.86,87800.0,33.8463,33.8463,33.6849,33.7157,87800.0
2007-06-11 14:00:00,43.85,44.04,43.84,44.0,88800.0,33.708,33.854,33.7003,33.8233,88800.0
2007-06-11 14:30:00,43.99,44.0,43.82,43.9,111700.0,33.8156,33.8233,33.6849,33.7464,111700.0
2007-06-11 15:00:00,43.89,44.09,43.82,44.07,142700.0,33.7387,33.8925,33.6849,33.8771,142700.0
2007-06-11 15:30:00,44.08,44.09,43.85,43.97,296300.0,33.8848,33.8925,33.708,33.8002,296300.0
2007-06-12 09:30:00,43.78,43.9,43.06,43.13,371000.0,33.6542,33.7464,33.1007,33.1545,371000.0
2007-06-12 10:00:00,43.1,43.18,42.92,43.17,243900.0,33.1314,33.1929,32.9931,33.1852,243900.0
2007-06-12 10:30:00,43.18,43.3,43.13,43.16,117900.0,33.1929,33.2852,33.1545,33.1776,117900.0
2007-06-12 11:00:00,43.16,43.25,42.96,43.19,169700.0,33.1776,33.2467,33.0238,33.2006,169700.0
2007-06-12 11:30:00,43.21,43.54,43.2,43.32,119500.0,33.216,33.4697,33.2083,33.3006,119500.0
2007-06-12 12:00:00,43.34,43.35,43.12,43.19,132800.0,33.3159,33.3236,33.1468,33.2006,132800.0
2007-06-12 12:30:00,43.2,43.2,43.04,43.08,87200.0,33.2083,33.2083,33.0853,33.1161,87200.0
2007-06-12 13:00:00,43.07,43.22,43.05,43.15,182800.0,33.1084,33.2237,33.093,33.1699,182800.0
2007-06-12 13:30:00,43.14,43.46,43.11,43.39,154600.0,33.1622,33.4082,33.1391,33.3544,154600.0
2007-06-12 14:00:00,43.39,43.55,43.12,43.17,143700.0,33.3544,33.4774,33.1468,33.1852,143700.0
2007-06-12 14:30:00,43.15,43.3,43.02,43.23,213400.0,33.1699,33.2852,33.0699,33.2314,213400.0
2007-06-12 15:00:00,43.25,43.3,42.82,43.03,384300.0,33.2467,33.2852,32.9162,33.0776,384300.0
2007-06-12 15:30:00,43.0,43.1,42.83,43.01,589500.0,33.0546,33.1314,32.9239,33.0623,589500.0
2007-06-13 09:30:00,43.31,43.5,43.01,43.03,239100.0,33.2929,33.4389,33.0623,33.0776,239100.0
2007-06-13 10:00:00,43.03,43.32,42.79,43.22,235100.0,33.0776,33.3006,32.8931,33.2237,235100.0
2007-06-13 10:30:00,43.22,43.36,43.04,43.23,103600.0,33.2237,33.3313,33.0853,33.2314,103600.0
2007-06-13 11:00:00,43.21,43.21,42.81,42.81,127300.0,33.216,33.216,32.9085,32.9085,127300.0
2007-06-13 11:30:00,42.8,42.94,42.76,42.86,143600.0,32.9008,33.0084,32.8701,32.9469,143600.0
2007-06-13 12:00:00,42.88,42.92,42.76,42.83,86000.0,32.9623,32.9931,32.8701,32.9239,86000.0
2007-06-13 12:30:00,42.85,43.06,42.81,42.81,61800.0,32.9393,33.1007,32.9085,32.9085,61800.0
2007-06-13 13:00:00,42.84,42.9,42.59,42.63,142600.0,32.9316,32.9777,32.7394,32.7701,142600.0
2007-06-13 13:30:00,42.62,42.83,42.57,42.8,118200.0,32.7625,32.9239,32.724,32.9008,118200.0
2007-06-13 14:00:00,42.82,43.26,42.82,43.16,157500.0,32.9162,33.2544,32.9162,33.1776,157500.0
2007-06-13 14:30:00,43.15,43.41,43.1,43.4,131800.0,33.1699,33.3697,33.1314,33.3621,131800.0
2007-06-13 15:00:00,43.38,43.41,43.22,43.29,115200.0,33.3467,33.3697,33.2237,33.2775,115200.0
2007-06-13 15:30:00,43.28,43.54,43.28,43.51,233600.0,33.2698,33.4697,33.2698,33.4466,233600.0
2007-06-14 09:30:00,43.33,43.68,43.09,43.66,177100.0,33.3082,33.5773,33.1238,33.5619,177100.0
2007-06-14 10:00:00,43.66,43.72,43.51,43.66,143800.0,33.5619,33.608,33.4466,33.5619,143800.0
2007-06-14 10:30:00,43.66,43.94,43.58,43.64,184500.0,33.5619,33.7772,33.5004,33.5465,184500.0
2007-06-14 11:00:00,43.64,43.74,43.35,43.4,111300.0,33.5465,33.6234,33.3236,33.3621,111300.0
2007-06-14 11:30:00,43.41,43.66,43.4,43.48,88700.0,33.3697,33.5619,33.3621,33.4235,88700.0
2007-06-14 12:00:00,43.49,43.71,43.49,43.69,89700.0,33.4312,33.6004,33.4312,33.585,89700.0
2007-06-14 12:30:00,43.68,43.79,43.65,43.69,86300.0,33.5773,33.6618,33.5542,33.585,86300.0
2007-06-14 13:00:00,43.7,43.85,43.69,43.78,89100.0,33.5927,33.708,33.585,33.6542,89100.0
2007-06-14 13:30:00,43.79,43.87,43.64,43.7,123700.0,33.6618,33.7233,33.5465,33.5927,123700.0
2007-06-14 14:00:00,43.7,43.7,43.59,43.62,80600.0,33.5927,33.5927,33.5081,33.5312,80600.0
2007-06-14 14:30:00,43.62,43.75,43.53,43.55,129900.0,33.5312,33.6311,33.462,33.4774,129900.0
2007-06-14 15:00:00,43.54,43.61,43.49,43.5,159200.0,33.4697,33.5235,33.4312,33.4389,159200.0
2007-06-14 15:30:00,43.5,43.61,43.46,43.6,182200.0,33.4389,33.5235,33.4082,33.5158,182200.0
2007-06-15 09:30:00,44.11,44.51,43.97,44.11,432100.0,33.9078,34.2153,33.8002,33.9078,432100.0
2007-06-15 10:00:00,44.11,44.21,44.02,44.15,205200.0,33.9078,33.9847,33.8387,33.9386,205200.0
2007-06-15 10:30:00,44.15,44.3,44.11,44.28,120200.0,33.9386,34.0539,33.9078,34.0385,120200.0
2007-06-15 11:00:00,44.28,44.3,44.1,44.11,129900.0,34.0385,34.0539,33.9001,33.9078,129900.0
2007-06-15 11:30:00,44.1,44.12,43.87,43.89,98700.0,33.9001,33.9155,33.7233,33.7387,98700.0
2007-06-15 12:00:00,43.89,44.07,43.86,43.88,64600.0,33.7387,33.8771,33.7157,33.731,64600.0
2007-06-15 12:30:00,43.89,43.97,43.77,43.8,61200.0,33.7387,33.8002,33.6465,33.6695,61200.0
2007-06-15 13:00:00,43.8,43.85,43.65,43.8,72100.0,33.6695,33.708,33.5542,33.6695,72100.0
2007-06-15 13:30:00,43.81,43.91,43.74,43.82,64600.0,33.6772,33.7541,33.6234,33.6849,64600.0
2007-06-15 14:00:00,43.8,43.84,43.64,43.73,91700.0,33.6695,33.7003,33.5465,33.6157,91700.0
2007-06-15 14:30:00,43.73,43.85,43.69,43.83,111500.0,33.6157,33.708,33.585,33.6926,111500.0
2007-06-15 15:00:00,43.83,43.87,43.76,43.82,142800.0,33.6926,33.7233,33.6388,33.6849,142800.0
2007-06-15 15:30:00,43.82,43.9,43.62,43.65,256000.0,33.6849,33.7464,33.5312,33.5542,256000.0
2007-06-18 09:30:00,43.91,43.93,43.55,43.91,175100.0,33.7541,33.7695,33.4774,33.7541,175100.0
2007-06-18 10:00:00,43.91,44.09,43.71,43.91,172300.0,33.7541,33.8925,33.6004,33.7541,172300.0
2007-06-18 10:30:00,43.92,44.04,43.71,43.71,93600.0,33.7618,33.854,33.6004,33.6004,93600.0
2007-06-18 11:00:00,43.72,43.83,43.63,43.77,83700.0,33.608,33.6926,33.5389,33.6465,83700.0
2007-06-18 11:30:00,43.8,43.8,43.48,43.52,86500.0,33.6695,33.6695,33.4235,33.4543,86500.0
2007-06-18 12:00:00,43.49,43.52,43.39,43.45,128900.0,33.4312,33.4543,33.3544,33.4005,128900.0
2007-06-18 12:30:00,43.45,43.61,43.44,43.54,190200.0,33.4005,33.5235,33.3928,33.4697,190200.0
2007-06-18 13:00:00,43.53,43.53,43.32,43.35,138900.0,33.462,33.462,33.3006,33.3236,138900.0
2007-06-18 13:30:00,43.34,43.39,43.12,43.27,108300.0,33.3159,33.3544,33.1468,33.2621,108300.0
2007-06-18 14:00:00,43.26,43.43,43.14,43.4,73700.0,33.2544,33.3851,33.1622,33.3621,73700.0
2007-06-18 14:30:00,43.4,43.41,43.14,43.25,104000.0,33.3621,33.3697,33.1622,33.2467,104000.0
2007-06-18 15:00:00,43.25,43.37,43.18,43.29,109400.0,33.2467,33.339,33.1929,33.2775,109400.0
2007-06-18 15:30:00,43.27,43.39,43.23,43.37,256900.0,33.2621,33.3544,33.2314,33.339,256900.0
2007-06-19 09:30:00,43.65,43.78,42.83,42.97,315400.0,33.5542,33.6542,32.9239,33.0315,315400.0
2007-06-19 10:00:00,43.03,43.13,42.82,43.04,233500.0,33.0776,33.1545,32.9162,33.0853,233500.0
2007-06-19 10:30:00,43.03,43.14,42.86,43.09,249200.0,33.0776,33.1622,32.9469,33.1238,249200.0
2007-06-19 11:00:00,43.09,43.1,42.67,42.69,219400.0,33.1238,33.1314,32.8009,32.8163,219400.0
2007-06-19 11:30:00,42.71,42.89,42.6,42.81,106100.0,32.8316,32.97,32.7471,32.9085,106100.0
2007-06-19 12:00:00,42.81,43.07,42.81,42.91,115300.0,32.9085,33.1084,32.9085,32.9854,115300.0
2007-06-19 12:30:00,42.91,43.19,42.89,43.19,80200.0,32.9854,33.2006,32.97,33.2006,80200.0
2007-06-19 13:00:00,43.18,43.19,42.9,43.02,126600.0,33.1929,33.2006,32.9777,33.0699,126600.0
2007-06-19 13:30:00,43.02,43.03,42.82,42.92,79500.0,33.0699,33.0776,32.9162,32.9931,79500.0
2007-06-19 14:00:00,42.93,43.07,42.86,43.02,104300.0,33.0008,33.1084,32.9469,33.0699,104300.0
2007-06-19 14:30:00,43.05,43.11,42.91,43.03,69000.0,33.093,33.1391,32.9854,33.0776,69000.0
2007-06-19 15:00:00,43.03,43.24,43.02,43.22,105800.0,33.0776,33.2391,33.0699,33.2237,105800.0
2007-06-19 15:30:00,43.21,43.28,43.13,43.17,150000.0,33.216,33.2698,33.1545,33.1852,150000.0
2007-06-20 09:30:00,43.15,43.21,42.8,42.91,152700.0,33.1699,33.216,32.9008,32.9854,152700.0
2007-06-20 10:00:00,42.9,43.04,42.63,43.04,198800.0,32.9777,33.0853,32.7701,33.0853,198800.0
2007-06-20 10:30:00,43.02,43.09,42.78,42.96,99700.0,33.0699,33.1238,32.8855,33.0238,99700.0
2007-06-20 11:00:00,42.95,42.98,42.7,42.75,117100.0,33.0161,33.0392,32.824,32.8624,117100.0
2007-06-20 11:30:00,42.74,42.78,42.42,42.51,131100.0,32.8547,32.8855,32.6087,32.6779,131100.0
2007-06-20 12:00:00,42.51,42.55,42.35,42.54,135600.0,32.6779,32.7086,32.5549,32.701,135600.0
2007-06-20 12:30:00,42.54,42.54,42.39,42.46,111100.0,32.701,32.701,32.5857,32.6395,111100.0
2007-06-20 13:00:00,42.46,42.46,42.19,42.29,169000.0,32.6395,32.6395,32.4319,32.5088,169000.0
2007-06-20 13:30:00,42.29,42.5,42.21,42.45,93000.0,32.5088,32.6702,32.4473,32.6318,93000.0
2007-06-20 14:00:00,42.45,42.61,42.31,42.41,152100.0,32.6318,32.7548,32.5242,32.601,152100.0
2007-06-20 14:30:00,42.41,42.42,42.19,42.37,149800.0,32.601,32.6087,32.4319,32.5703,149800.0
2007-06-20 15:00:00,42.36,42.36,42.21,42.24,129500.0,32.5626,32.5626,32.4473,32.4703,129500.0
2007-06-20 15:30:00,42.24,42.27,42.07,42.12,380000.0,32.4703,32.4934,32.3397,32.3781,380000.0
2007-06-21 09:30:00,42.02,42.15,41.21,41.22,319300.0,32.3012,32.4012,31.6786,31.6863,319300.0
2007-06-21 10:00:00,41.22,42.12,41.2,41.96,372000.0,31.6863,32.3781,31.6709,32.2551,372000.0
2007-06-21 10:30:00,41.95,42.12,41.81,42.05,193300.0,32.2474,32.3781,32.1398,32.3243,193300.0
2007-06-21 11:00:00,42.05,42.24,41.87,41.99,218000.0,32.3243,32.4703,32.1859,32.2782,218000.0
2007-06-21 11:30:00,42.01,42.01,41.71,41.82,130600.0,32.2935,32.2935,32.0629,32.1475,130600.0
2007-06-21 12:00:00,41.82,42.03,41.73,41.84,203700.0,32.1475,32.3089,32.0783,32.1629,203700.0
2007-06-21 12:30:00,41.81,41.93,41.69,41.76,193600.0,32.1398,32.232,32.0476,32.1014,193600.0
2007-06-21 13:00:00,41.75,41.97,41.74,41.9,179500.0,32.0937,32.2628,32.086,32.209,179500.0
2007-06-21 13:30:00,41.92,42.14,41.91,42.11,141100.0,32.2244,32.3935,32.2167,32.3704,141100.0
2007-06-21 14:00:00,42.12,42.14,41.99,42.01,99200.0,32.3781,32.3935,32.2782,32.2935,99200.0
2007-06-21 14:30:00,42.02,42.03,41.83,41.9,157800.0,32.3012,32.3089,32.1552,32.209,157800.0
2007-06-21 15:00:00,41.91,42.02,41.88,41.99,99100.0,32.2167,32.3012,32.1936,32.2782,99100.0
2007-06-21 15:30:00,42.0,42.15,41.97,42.09,253000.0,32.2859,32.4012,32.2628,32.355,253000.0
2007-06-22 09:30:00,41.8,41.99,41.53,41.64,175800.0,32.1321,32.2782,31.9246,32.0091,175800.0
2007-06-22 10:00:00,41.65,41.74,41.36,41.37,170700.0,32.0168,32.086,31.7939,31.8016,170700.0
2007-06-22 10:30:00,41.36,41.72,41.32,41.51,171800.0,31.7939,32.0706,31.7631,31.9092,171800.0
2007-06-22 11:00:00,41.52,41.72,41.4,41.58,96200.0,31.9169,32.0706,31.8246,31.963,96200.0
2007-06-22 11:30:00,41.58,41.58,41.16,41.44,157400.0,31.963,31.963,31.6401,31.8554,157400.0
2007-06-22 12:00:00,41.44,41.44,41.17,41.21,155100.0,31.8554,31.8554,31.6478,31.6786,155100.0
2007-06-22 12:30:00,41.19,41.23,41.07,41.12,172000.0,31.6632,31.6939,31.571,31.6094,172000.0
2007-06-22 13:00:00,41.13,41.48,41.03,41.44,138500.0,31.6171,31.8861,31.5402,31.8554,138500.0
2007-06-22 13:30:00,41.45,41.5,41.22,41.29,136000.0,31.8631,31.9015,31.6863,31.7401,136000.0
2007-06-22 14:00:00,41.29,41.47,41.18,41.47,162600.0,31.7401,31.8784,31.6555,31.8784,162600.0
2007-06-22 14:30:00,41.47,41.57,41.37,41.43,201200.0,31.8784,31.9553,31.8016,31.8477,201200.0
2007-06-22 15:00:00,41.44,41.56,41.39,41.41,137600.0,31.8554,31.9476,31.8169,31.8323,137600.0
2007-06-22 15:30:00,41.41,41.49,41.26,41.41,418000.0,31.8323,31.8938,31.717,31.8323,418000.0
2007-06-25 09:30:00,41.38,41.63,41.03,41.4,243800.0,31.8093,32.0014,31.5402,31.8246,243800.0
2007-06-25 10:00:00,41.4,41.59,41.19,41.28,346900.0,31.8246,31.9707,31.6632,31.7324,346900.0
2007-06-25 10:30:00,41.28,41.39,41.11,41.32,118200.0,31.7324,31.8169,31.6017,31.7631,118200.0
2007-06-25 11:00:00,41.32,41.48,41.31,41.45,121100.0,31.7631,31.8861,31.7554,31.8631,121100.0
2007-06-25 11:30:00,41.45,41.47,41.22,41.27,88600.0,31.8631,31.8784,31.6863,31.7247,88600.0
2007-06-25 12:00:00,41.28,41.35,41.15,41.18,78100.0,31.7324,31.7862,31.6325,31.6555,78100.0
2007-06-25 12:30:00,41.18,41.2,41.07,41.07,62100.0,31.6555,31.6709,31.571,31.571,62100.0
2007-06-25 13:00:00,41.06,41.13,40.93,40.96,121000.0,31.5633,31.6171,31.4633,31.4864,121000.0
2007-06-25 13:30:00,40.96,41.09,40.85,40.88,63200.0,31.4864,31.5863,31.4018,31.4249,63200.0
2007-06-25 14:00:00,40.88,40.95,40.7,40.79,137500.0,31.4249,31.4787,31.2865,31.3557,137500.0
2007-06-25 14:30:00,40.79,40.83,40.53,40.59,326200.0,31.3557,31.3865,31.1559,31.202,326200.0
2007-06-25 15:00:00,40.59,41.35,40.41,40.64,287500.0,31.202,31.7862,31.0636,31.2404,287500.0
2007-06-25 15:30:00,40.64,40.75,40.58,40.72,401800.0,31.2404,31.325,31.1943,31.3019,401800.0
2007-06-26 09:30:00,40.39,40.58,40.04,40.2,360600.0,31.0482,31.1943,30.7792,30.9022,360600.0
2007-06-26 10:00:00,40.21,40.69,40.04,40.13,578200.0,30.9099,31.2788,30.7792,30.8484,578200.0
2007-06-26 10:30:00,40.13,40.31,40.0,40.02,173500.0,30.8484,30.9867,30.7484,30.7638,173500.0
2007-06-26 11:00:00,40.03,40.13,39.89,40.0,207100.0,30.7715,30.8484,30.6639,30.7484,207100.0
2007-06-26 11:30:00,39.99,40.34,39.97,40.26,221900.0,30.7407,31.0098,30.7254,30.9483,221900.0
2007-06-26 12:00:00,40.25,40.38,40.23,40.35,107300.0,30.9406,31.0405,30.9252,31.0175,107300.0
2007-06-26 12:30:00,40.37,40.37,40.15,40.24,91400.0,31.0329,31.0329,30.8637,30.9329,91400.0
2007-06-26 13:00:00,40.25,40.45,40.16,40.29,165200.0,30.9406,31.0944,30.8714,30.9714,165200.0
2007-06-26 13:30:00,40.29,40.37,40.08,40.11,175900.0,30.9714,31.0329,30.8099,30.833,175900.0
2007-06-26 14:00:00,40.15,40.19,39.84,39.92,225500.0,30.8637,30.8945,30.6254,30.6869,225500.0
2007-06-26 14:30:00,39.9,39.96,39.72,39.76,221800.0,30.6716,30.7177,30.5332,30.5639,221800.0
2007-06-26 15:00:00,39.74,39.87,39.63,39.8,261500.0,30.5486,30.6485,30.464,30.5947,261500.0
2007-06-26 15:30:00,39.8,39.91,39.73,39.85,480500.0,30.5947,30.6793,30.5409,30.6331,480500.0
2007-06-27 09:30:00,39.49,39.72,39.14,39.15,514500.0,30.3564,30.5332,30.0873,30.095,514500.0
2007-06-27 10:00:00,39.15,39.44,39.08,39.32,381800.0,30.095,30.318,30.0412,30.2257,381800.0
2007-06-27 10:30:00,39.31,39.83,39.29,39.73,384200.0,30.218,30.6178,30.2026,30.5409,384200.0
2007-06-27 11:00:00,39.71,39.95,39.58,39.85,275600.0,30.5255,30.71,30.4256,30.6331,275600.0
2007-06-27 11:30:00,39.85,40.05,39.72,40.01,217600.0,30.6331,30.7869,30.5332,30.7561,217600.0
2007-06-27 12:00:00,40.02,40.29,40.02,40.21,267500.0,30.7638,30.9714,30.7638,30.9099,267500.0
2007-06-27 12:30:00,40.2,40.22,39.99,40.05,187800.0,30.9022,30.9176,30.7407,30.7869,187800.0
2007-06-27 13:00:00,40.04,40.14,39.98,40.04,142600.0,30.7792,30.8561,30.7331,30.7792,142600.0
2007-06-27 13:30:00,40.03,40.04,39.86,39.99,112800.0,30.7715,30.7792,30.6408,30.7407,112800.0
2007-06-27 14:00:00,39.99,40.28,39.97,40.23,210600.0,30.7407,30.9637,30.7254,30.9252,210600.0
2007-06-27 14:30:00,40.22,40.24,40.1,40.14,178000.0,30.9176,30.9329,30.8253,30.8561,178000.0
2007-06-27 15:00:00,40.14,40.27,40.1,40.25,234100.0,30.8561,30.956,30.8253,30.9406,234100.0
2007-06-27 15:30:00,40.24,40.52,40.18,40.42,622900.0,30.9329,31.1482,30.8868,31.0713,622900.0
2007-06-28 09:30:00,39.9,40.18,39.75,39.98,552300.0,30.6716,30.8868,30.5563,30.7331,552300.0
2007-06-28 10:00:00,39.98,40.71,39.97,40.37,601000.0,30.7331,31.2942,30.7254,31.0329,601000.0
2007-06-28 10:30:00,40.36,40.45,40.07,40.14,239100.0,31.0252,31.0944,30.8022,30.8561,239100.0
2007-06-28 11:00:00,40.12,40.3,40.0,40.02,214300.0,30.8407,30.979,30.7484,30.7638,214300.0
2007-06-28 11:30:00,40.03,40.36,40.0,40.31,150400.0,30.7715,31.0252,30.7484,30.9867,150400.0
2007-06-28 12:00:00,40.32,40.45,40.24,40.24,146000.0,30.9944,31.0944,30.9329,30.9329,146000.0
2007-06-28 12:30:00,40.24,40.41,40.19,40.26,146700.0,30.9329,31.0636,30.8945,30.9483,146700.0
2007-06-28 13:00:00,40.27,40.27,40.18,40.27,186400.0,30.956,30.956,30.8868,30.956,186400.0
2007-06-28 13:30:00,40.28,40.36,40.26,40.32,175700.0,30.9637,31.0252,30.9483,30.9944,175700.0
2007-06-28 14:00:00,40.31,40.46,40.16,40.25,441800.0,30.9867,31.102,30.8714,30.9406,441800.0
2007-06-28 14:30:00,40.26,40.35,39.87,40.04,452600.0,30.9483,31.0175,30.6485,30.7792,452600.0
2007-06-28 15:00:00,40.02,40.23,39.85,40.19,225500.0,30.7638,30.9252,30.6331,30.8945,225500.0
2007-06-28 15:30:00,40.19,40.24,39.91,39.93,300300.0,30.8945,30.9329,30.6793,30.6946,300300.0
2007-06-29 09:30:00,40.2,40.42,39.93,40.02,317100.0,30.9022,31.0713,30.6946,30.7638,317100.0
2007-06-29 10:00:00,40.01,40.31,40.0,40.16,298600.0,30.7561,30.9867,30.7484,30.8714,298600.0
2007-06-29 10:30:00,40.16,40.17,40.01,40.05,128800.0,30.8714,30.8791,30.7561,30.7869,128800.0
2007-06-29 11:00:00,40.05,40.06,39.62,39.69,155000.0,30.7869,30.7946,30.4563,30.5101,155000.0
2007-06-29 11:30:00,39.68,39.68,39.37,39.43,243700.0,30.5024,30.5024,30.2641,30.3103,243700.0
2007-06-29 12:00:00,39.44,39.45,39.06,39.14,266400.0,30.318,30.3256,30.0258,30.0873,266400.0
2007-06-29 12:30:00,39.14,39.42,39.07,39.34,193300.0,30.0873,30.3026,30.0335,30.2411,193300.0
2007-06-29 13:00:00,39.35,39.47,39.29,39.41,127600.0,30.2488,30.341,30.2026,30.2949,127600.0
2007-06-29 13:30:00,39.39,39.47,39.27,39.42,176500.0,30.2795,30.341,30.1873,30.3026,176500.0
2007-06-29 14:00:00,39.4,39.47,39.15,39.28,190300.0,30.2872,30.341,30.095,30.195,190300.0
2007-06-29 14:30:00,39.28,39.47,39.21,39.42,152100.0,30.195,30.341,30.1412,30.3026,152100.0
2007-06-29 15:00:00,39.42,39.49,39.07,39.09,443600.0,30.3026,30.3564,30.0335,30.0489,443600.0
2007-06-29 15:30:00,39.09,39.39,39.01,39.36,440600.0,30.0489,30.2795,29.9874,30.2565,440600.0
2007-07-02 09:30:00,39.17,39.24,38.6,38.71,489600.0,30.1104,30.1642,29.6722,29.7568,489600.0
2007-07-02 10:00:00,38.7,39.0,38.7,38.92,343700.0,29.7491,29.9797,29.7491,29.9182,343700.0
2007-07-02 10:30:00,38.92,38.94,38.61,38.8,333400.0,29.9182,29.9336,29.6799,29.826,333400.0
2007-07-02 11:00:00,38.79,38.92,38.72,38.84,260800.0,29.8183,29.9182,29.7645,29.8567,260800.0
2007-07-02 11:30:00,38.84,38.87,38.67,38.67,302900.0,29.8567,29.8798,29.726,29.726,302900.0
2007-07-02 12:00:00,38.67,38.92,38.61,38.7,297400.0,29.726,29.9182,29.6799,29.7491,297400.0
2007-07-02 12:30:00,38.7,38.75,38.62,38.62,239900.0,29.7491,29.7875,29.6876,29.6876,239900.0
2007-07-02 13:00:00,38.62,38.73,38.55,38.55,201600.0,29.6876,29.7722,29.6338,29.6338,201600.0
2007-07-02 13:30:00,38.55,38.83,38.53,38.75,248700.0,29.6338,29.849,29.6184,29.7875,248700.0
2007-07-02 14:00:00,38.75,38.84,38.62,38.71,329000.0,29.7875,29.8567,29.6876,29.7568,329000.0
2007-07-02 14:30:00,38.71,38.96,38.71,38.94,290300.0,29.7568,29.949,29.7568,29.9336,290300.0
2007-07-02 15:00:00,38.94,38.96,38.77,38.92,316800.0,29.9336,29.949,29.8029,29.9182,316800.0
2007-07-02 15:30:00,38.93,39.16,38.91,39.08,810800.0,29.9259,30.1027,29.9105,30.0412,810800.0
2007-07-03 09:30:00,39.33,39.48,39.17,39.22,265500.0,30.2334,30.3487,30.1104,30.1488,265500.0
2007-07-03 10:00:00,39.22,39.29,38.64,38.66,552700.0,30.1488,30.2026,29.703,29.7184,552700.0
2007-07-03 10:30:00,38.67,38.69,38.58,38.65,322000.0,29.726,29.7414,29.6569,29.7107,322000.0
2007-07-03 11:00:00,38.65,38.65,38.31,38.34,344400.0,29.7107,29.7107,29.4493,29.4724,344400.0
2007-07-03 11:30:00,38.35,38.35,38.15,38.16,225200.0,29.4801,29.4801,29.3263,29.334,225200.0
2007-07-03 12:00:00,38.16,38.2,38.01,38.11,350100.0,29.334,29.3648,29.2187,29.2956,350100.0
2007-07-03 12:30:00,38.12,38.24,38.05,38.1,448900.0,29.3033,29.3955,29.2494,29.2879,448900.0
2007-07-05 09:30:00,38.25,38.27,37.66,37.69,433400.0,29.4032,29.4186,28.9497,28.9727,433400.0
2007-07-05 10:00:00,37.69,39.7,37.57,37.63,525700.0,28.9727,30.5178,28.8805,28.9266,525700.0
2007-07-05 10:30:00,37.62,37.91,37.57,37.9,382500.0,28.9189,29.1418,28.8805,29.1341,382500.0
2007-07-05 11:00:00,37.9,37.95,37.63,37.77,221100.0,29.1341,29.1726,28.9266,29.0342,221100.0
2007-07-05 11:30:00,37.77,37.9,37.7,37.78,213700.0,29.0342,29.1341,28.9804,29.0419,213700.0
2007-07-05 12:00:00,37.76,37.79,37.62,37.64,232000.0,29.0265,29.0496,28.9189,28.9343,232000.0
2007-07-05 12:30:00,37.64,37.66,37.44,37.53,316100.0,28.9343,28.9497,28.7805,28.8497,316100.0
2007-07-05 13:00:00,37.53,37.57,37.49,37.53,139600.0,28.8497,28.8805,28.819,28.8497,139600.0
2007-07-05 13:30:00,37.53,37.77,37.53,37.69,220200.0,28.8497,29.0342,28.8497,28.9727,220200.0
2007-07-05 14:00:00,37.68,37.81,37.65,37.81,129500.0,28.965,29.065,28.942,29.065,129500.0
2007-07-05 14:30:00,37.8,37.95,37.79,37.95,222800.0,29.0573,29.1726,29.0496,29.1726,222800.0
2007-07-05 15:00:00,37.95,37.98,37.86,37.9,231700.0,29.1726,29.1956,29.1034,29.1341,231700.0
2007-07-05 15:30:00,37.9,38.02,37.87,37.95,405700.0,29.1341,29.2264,29.1111,29.1726,405700.0
2007-07-06 09:30:00,37.78,37.89,37.21,37.47,611500.0,29.0419,29.1265,28.6037,28.8036,611500.0
2007-07-06 10:00:00,37.47,37.75,37.45,37.66,375500.0,28.8036,29.0188,28.7882,28.9497,375500.0
2007-07-06 10:30:00,37.67,37.86,37.62,37.84,234900.0,28.9573,29.1034,28.9189,29.088,234900.0
2007-07-06 11:00:00,37.86,38.4,37.86,38.35,510900.0,29.1034,29.5185,29.1034,29.4801,510900.0
2007-07-06 11:30:00,38.35,38.82,38.31,38.8,569500.0,29.4801,29.8414,29.4493,29.826,569500.0
2007-07-06 12:00:00,38.8,38.95,38.55,38.61,339200.0,29.826,29.9413,29.6338,29.6799,339200.0
2007-07-06 12:30:00,38.6,38.69,38.54,38.68,110100.0,29.6722,29.7414,29.6261,29.7337,110100.0
2007-07-06 13:00:00,38.68,38.72,38.63,38.68,163900.0,29.7337,29.7645,29.6953,29.7337,163900.0
2007-07-06 13:30:00,38.68,38.79,38.64,38.77,164100.0,29.7337,29.8183,29.703,29.8029,164100.0
2007-07-06 14:00:00,38.77,38.9,38.74,38.88,250900.0,29.8029,29.9029,29.7799,29.8875,250900.0
2007-07-06 14:30:00,38.89,38.99,38.87,38.94,299700.0,29.8952,29.972,29.8798,29.9336,299700.0
2007-07-06 15:00:00,38.93,39.04,38.89,38.95,326700.0,29.9259,30.0105,29.8952,29.9413,326700.0
2007-07-06 15:30:00,38.95,39.05,38.89,38.99,638400.0,29.9413,30.0182,29.8952,29.972,638400.0
2007-07-09 09:30:00,38.89,39.25,38.5,38.97,541200.0,29.8952,30.1719,29.5954,29.9567,541200.0
2007-07-09 10:00:00,38.97,39.05,38.69,38.83,307500.0,29.9567,30.0182,29.7414,29.849,307500.0
2007-07-09 10:30:00,38.82,38.84,38.4,38.4,251200.0,29.8414,29.8567,29.5185,29.5185,251200.0
2007-07-09 11:00:00,38.4,38.45,38.2,38.29,362600.0,29.5185,29.5569,29.3648,29.4339,362600.0
2007-07-09 11:30:00,38.29,38.39,38.2,38.37,282400.0,29.4339,29.5108,29.3648,29.4954,282400.0
2007-07-09 12:00:00,38.37,38.39,38.18,38.23,151000.0,29.4954,29.5108,29.3494,29.3878,151000.0
2007-07-09 12:30:00,38.25,38.32,38.16,38.2,176900.0,29.4032,29.457,29.334,29.3648,176900.0
2007-07-09 13:00:00,38.2,38.22,38.01,38.12,230500.0,29.3648,29.3801,29.2187,29.3033,230500.0
2007-07-09 13:30:00,38.12,38.12,38.01,38.08,201000.0,29.3033,29.3033,29.2187,29.2725,201000.0
2007-07-09 14:00:00,38.07,38.11,37.72,37.79,391600.0,29.2648,29.2956,28.9958,29.0496,391600.0
2007-07-09 14:30:00,37.79,38.01,37.77,38.0,227800.0,29.0496,29.2187,29.0342,29.211,227800.0
2007-07-09 15:00:00,38.01,38.14,37.95,37.97,448700.0,29.2187,29.3186,29.1726,29.188,448700.0
2007-07-09 15:30:00,37.97,37.99,37.76,37.79,544900.0,29.188,29.2033,29.0265,29.0496,544900.0
2007-07-10 09:30:00,37.8,37.8,37.05,37.16,534500.0,29.0573,29.0573,28.4807,28.5653,534500.0
2007-07-10 10:00:00,37.15,37.29,37.03,37.11,433600.0,28.5576,28.6652,28.4654,28.5269,433600.0
2007-07-10 10:30:00,37.1,37.12,36.66,36.66,387300.0,28.5192,28.5345,28.1809,28.1809,387300.0
2007-07-10 11:00:00,36.64,36.85,36.6,36.63,306700.0,28.1656,28.327,28.1348,28.1579,306700.0
2007-07-10 11:30:00,36.65,36.72,36.54,36.55,249600.0,28.1733,28.2271,28.0887,28.0964,249600.0
2007-07-10 12:00:00,36.56,36.61,36.42,36.46,285500.0,28.1041,28.1425,27.9964,28.0272,285500.0
2007-07-10 12:30:00,36.49,36.59,36.35,36.45,271900.0,28.0503,28.1271,27.9426,28.0195,271900.0
2007-07-10 13:00:00,36.46,36.65,36.2,36.24,374900.0,28.0272,28.1733,27.8273,27.8581,374900.0
2007-07-10 13:30:00,36.25,36.46,36.15,36.25,427200.0,27.8658,28.0272,27.7889,27.8658,427200.0
2007-07-10 14:00:00,36.28,36.48,36.15,36.4,410000.0,27.8888,28.0426,27.7889,27.9811,410000.0
2007-07-10 14:30:00,36.4,36.43,36.28,36.29,333500.0,27.9811,28.0041,27.8888,27.8965,333500.0
2007-07-10 15:00:00,36.29,36.3,36.12,36.22,661100.0,27.8965,27.9042,27.7658,27.8427,661100.0
2007-07-10 15:30:00,36.21,36.27,36.1,36.14,714600.0,27.835,27.8811,27.7505,27.7812,714600.0
2007-07-11 09:30:00,36.02,36.37,35.63,35.74,732200.0,27.689,27.958,27.3892,27.4737,732200.0
2007-07-11 10:00:00,35.73,35.88,35.5,35.76,503500.0,27.466,27.5813,27.2892,27.4891,503500.0
2007-07-11 10:30:00,35.77,35.79,35.37,35.53,395700.0,27.4968,27.5122,27.1893,27.3123,395700.0
2007-07-11 11:00:00,35.54,36.15,35.48,36.05,453000.0,27.32,27.7889,27.2739,27.712,453000.0
2007-07-11 11:30:00,36.03,36.22,35.84,35.96,293800.0,27.6967,27.8427,27.5506,27.6428,293800.0
2007-07-11 12:00:00,35.97,36.1,35.9,36.04,239300.0,27.6505,27.7505,27.5967,27.7043,239300.0
2007-07-11 12:30:00,36.04,36.07,35.92,36.01,142300.0,27.7043,27.7274,27.6121,27.6813,142300.0
2007-07-11 13:00:00,36.01,36.07,35.82,35.88,185000.0,27.6813,27.7274,27.5352,27.5813,185000.0
2007-07-11 13:30:00,35.88,36.03,35.8,35.8,259500.0,27.5813,27.6967,27.5198,27.5198,259500.0
2007-07-11 14:00:00,35.8,35.98,35.8,35.93,252400.0,27.5198,27.6582,27.5198,27.6198,252400.0
2007-07-11 14:30:00,35.91,35.91,35.66,35.73,293900.0,27.6044,27.6044,27.4122,27.466,293900.0
2007-07-11 15:00:00,35.73,35.84,35.62,35.81,341300.0,27.466,27.5506,27.3815,27.5275,341300.0
2007-07-11 15:30:00,35.82,35.99,35.76,35.98,485900.0,27.5352,27.6659,27.4891,27.6582,485900.0
2007-07-12 09:30:00,35.95,36.44,35.85,36.24,338800.0,27.6352,28.0118,27.5583,27.8581,338800.0
2007-07-12 10:00:00,36.24,36.35,35.74,36.0,217500.0,27.8581,27.9426,27.4737,27.6736,217500.0
2007-07-12 10:30:00,36.0,36.21,35.93,36.04,184600.0,27.6736,27.835,27.6198,27.7043,184600.0
2007-07-12 11:00:00,36.03,36.03,35.75,35.78,151800.0,27.6967,27.6967,27.4814,27.5045,151800.0
2007-07-12 11:30:00,35.78,36.06,35.78,36.01,163000.0,27.5045,27.7197,27.5045,27.6813,163000.0
2007-07-12 12:00:00,36.02,36.08,35.91,35.94,107300.0,27.689,27.7351,27.6044,27.6275,107300.0
2007-07-12 12:30:00,35.94,36.01,35.87,35.93,122800.0,27.6275,27.6813,27.5737,27.6198,122800.0
2007-07-12 13:00:00,35.94,35.98,35.78,35.83,98200.0,27.6275,27.6582,27.5045,27.5429,98200.0
2007-07-12 13:30:00,35.83,35.9,35.74,35.75,78700.0,27.5429,27.5967,27.4737,27.4814,78700.0
2007-07-12 14:00:00,35.75,35.92,35.75,35.9,144600.0,27.4814,27.6121,27.4814,27.5967,144600.0
2007-07-12 14:30:00,35.91,35.94,35.85,35.91,155400.0,27.6044,27.6275,27.5583,27.6044,155400.0
2007-07-12 15:00:00,35.91,35.98,35.9,35.97,198800.0,27.6044,27.6582,27.5967,27.6505,198800.0
2007-07-12 15:30:00,35.97,36.24,35.96,36.17,560300.0,27.6505,27.8581,27.6428,27.8043,560300.0
2007-07-13 09:30:00,36.32,37.1,36.22,36.95,639700.0,27.9196,28.5192,27.8427,28.4039,639700.0
2007-07-13 10:00:00,36.96,37.64,36.94,37.56,620100.0,28.4116,28.9343,28.3962,28.8728,620100.0
2007-07-13 10:30:00,37.56,37.9,37.38,37.65,723000.0,28.8728,29.1341,28.7344,28.942,723000.0
2007-07-13 11:00:00,37.64,37.85,37.54,37.54,380900.0,28.9343,29.0957,28.8574,28.8574,380900.0
2007-07-13 11:30:00,37.55,37.55,37.21,37.3,262700.0,28.8651,28.8651,28.6037,28.6729,262700.0
2007-07-13 12:00:00,37.3,37.41,37.23,37.24,139700.0,28.6729,28.7575,28.6191,28.6268,139700.0
2007-07-13 12:30:00,37.24,37.24,37.11,37.15,149700.0,28.6268,28.6268,28.5269,28.5576,149700.0
2007-07-13 13:00:00,37.14,37.24,37.05,37.13,153600.0,28.5499,28.6268,28.4807,28.5422,153600.0
2007-07-13 13:30:00,37.12,37.31,37.1,37.19,156500.0,28.5345,28.6806,28.5192,28.5884,156500.0
2007-07-13 14:00:00,37.19,37.21,37.03,37.06,154100.0,28.5884,28.6037,28.4654,28.4884,154100.0
2007-07-13 14:30:00,37.05,37.4,37.03,37.4,295700.0,28.4807,28.7498,28.4654,28.7498,295700.0
2007-07-13 15:00:00,37.4,37.49,37.32,37.49,395300.0,28.7498,28.819,28.6883,28.819,395300.0
2007-07-13 15:30:00,37.49,37.57,37.41,37.46,532900.0,28.819,28.8805,28.7575,28.7959,532900.0
2007-07-16 09:30:00,37.11,37.62,37.0,37.2,461500.0,28.5269,28.9189,28.4423,28.596,461500.0
2007-07-16 10:00:00,37.21,37.29,37.03,37.18,352400.0,28.6037,28.6652,28.4654,28.5807,352400.0
2007-07-16 10:30:00,37.17,37.23,37.08,37.09,174100.0,28.573,28.6191,28.5038,28.5115,174100.0
2007-07-16 11:00:00,37.09,37.09,36.78,36.85,343900.0,28.5115,28.5115,28.2732,28.327,343900.0
2007-07-16 11:30:00,36.84,36.92,36.7,36.71,260600.0,28.3193,28.3808,28.2117,28.2194,260600.0
2007-07-16 12:00:00,36.71,36.77,36.46,36.5,260500.0,28.2194,28.2655,28.0272,28.0579,260500.0
2007-07-16 12:30:00,36.5,36.54,36.41,36.52,130300.0,28.0579,28.0887,27.9888,28.0733,130300.0
2007-07-16 13:00:00,36.52,36.53,36.23,36.35,258900.0,28.0733,28.081,27.8504,27.9426,258900.0
2007-07-16 13:30:00,36.34,36.49,36.3,36.46,241700.0,27.935,28.0503,27.9042,28.0272,241700.0
2007-07-16 14:00:00,36.48,36.68,36.4,36.68,204800.0,28.0426,28.1963,27.9811,28.1963,204800.0
2007-07-16 14:30:00,36.67,36.75,36.58,36.75,235900.0,28.1886,28.2501,28.1194,28.2501,235900.0
2007-07-16 15:00:00,36.75,37.03,36.7,37.0,341500.0,28.2501,28.4654,28.2117,28.4423,341500.0
2007-07-16 15:30:00,37.0,37.01,36.75,36.8,486900.0,28.4423,28.45,28.2501,28.2886,486900.0
2007-07-17 09:30:00,36.85,37.05,36.55,36.85,178800.0,28.327,28.4807,28.0964,28.327,178800.0
2007-07-17 10:00:00,36.82,36.9,36.55,36.9,164500.0,28.3039,28.3654,28.0964,28.3654,164500.0
2007-07-17 10:30:00,36.92,36.92,36.82,36.83,172700.0,28.3808,28.3808,28.3039,28.3116,172700.0
2007-07-17 11:00:00,36.84,36.85,36.7,36.79,226400.0,28.3193,28.327,28.2117,28.2809,226400.0
2007-07-17 11:30:00,36.79,36.88,36.73,36.84,215400.0,28.2809,28.3501,28.2347,28.3193,215400.0
2007-07-17 12:00:00,36.84,36.96,36.81,36.92,230200.0,28.3193,28.4116,28.2962,28.3808,230200.0
2007-07-17 12:30:00,36.93,36.99,36.8,36.83,223400.0,28.3885,28.4346,28.2886,28.3116,223400.0
2007-07-17 13:00:00,36.83,36.93,36.57,36.61,185400.0,28.3116,28.3885,28.1118,28.1425,185400.0
2007-07-17 13:30:00,36.6,36.81,36.55,36.72,146900.0,28.1348,28.2962,28.0964,28.2271,146900.0
2007-07-17 14:00:00,36.72,36.76,36.57,36.62,97500.0,28.2271,28.2578,28.1118,28.1502,97500.0
2007-07-17 14:30:00,36.64,36.65,36.55,36.61,80100.0,28.1656,28.1733,28.0964,28.1425,80100.0
2007-07-17 15:00:00,36.61,36.62,36.41,36.45,203900.0,28.1425,28.1502,27.9888,28.0195,203900.0
2007-07-17 15:30:00,36.45,36.45,36.33,36.37,400500.0,28.0195,28.0195,27.9273,27.958,400500.0
2007-07-18 09:30:00,36.04,36.55,35.66,36.31,434800.0,27.7043,28.0964,27.4122,27.9119,434800.0
2007-07-18 10:00:00,36.31,36.5,36.14,36.25,353000.0,27.9119,28.0579,27.7812,27.8658,353000.0
2007-07-18 10:30:00,36.24,36.29,35.95,36.02,283100.0,27.8581,27.8965,27.6352,27.689,283100.0
2007-07-18 11:00:00,36.02,36.11,35.93,36.05,171300.0,27.689,27.7581,27.6198,27.712,171300.0
2007-07-18 11:30:00,36.05,38.65,35.8,35.82,279100.0,27.712,29.7107,27.5198,27.5352,279100.0
2007-07-18 12:00:00,35.84,35.84,35.46,35.66,242900.0,27.5506,27.5506,27.2585,27.4122,242900.0
2007-07-18 12:30:00,35.66,35.87,35.63,35.71,171600.0,27.4122,27.5737,27.3892,27.4507,171600.0
2007-07-18 13:00:00,35.7,35.9,35.67,35.83,191000.0,27.443,27.5967,27.4199,27.5429,191000.0
2007-07-18 13:30:00,35.83,36.09,35.83,35.99,172600.0,27.5429,27.7428,27.5429,27.6659,172600.0
2007-07-18 14:00:00,35.98,36.02,35.8,35.86,115100.0,27.6582,27.689,27.5198,27.566,115100.0
2007-07-18 14:30:00,35.85,35.99,35.82,35.93,126500.0,27.5583,27.6659,27.5352,27.6198,126500.0
2007-07-18 15:00:00,35.93,36.04,35.86,35.97,246100.0,27.6198,27.7043,27.566,27.6505,246100.0
2007-07-18 15:30:00,35.96,36.2,35.95,36.16,420900.0,27.6428,27.8273,27.6352,27.7966,420900.0
2007-07-19 09:30:00,36.32,36.78,36.26,36.68,227700.0,27.9196,28.2732,27.8735,28.1963,227700.0
2007-07-19 10:00:00,36.68,36.75,36.49,36.53,220600.0,28.1963,28.2501,28.0503,28.081,220600.0
2007-07-19 10:30:00,36.53,36.59,36.33,36.37,145000.0,28.081,28.1271,27.9273,27.958,145000.0
2007-07-19 11:00:00,36.39,36.61,36.38,36.56,113100.0,27.9734,28.1425,27.9657,28.1041,113100.0
2007-07-19 11:30:00,36.57,36.59,36.41,36.46,63700.0,28.1118,28.1271,27.9888,28.0272,63700.0
2007-07-19 12:00:00,36.45,36.6,36.39,36.5,119000.0,28.0195,28.1348,27.9734,28.0579,119000.0
2007-07-19 12:30:00,36.48,36.62,36.46,36.49,68200.0,28.0426,28.1502,28.0272,28.0503,68200.0
2007-07-19 13:00:00,36.48,36.53,36.39,36.44,109100.0,28.0426,28.081,27.9734,28.0118,109100.0
2007-07-19 13:30:00,36.45,36.51,36.43,36.49,59500.0,28.0195,28.0656,28.0041,28.0503,59500.0
2007-07-19 14:00:00,36.49,36.5,36.16,36.19,210700.0,28.0503,28.0579,27.7966,27.8196,210700.0
2007-07-19 14:30:00,36.18,36.28,36.13,36.24,155800.0,27.812,27.8888,27.7735,27.8581,155800.0
2007-07-19 15:00:00,36.24,36.33,36.14,36.25,174300.0,27.8581,27.9273,27.7812,27.8658,174300.0
2007-07-19 15:30:00,36.26,36.33,36.19,36.31,185800.0,27.8735,27.9273,27.8196,27.9119,185800.0
2007-07-20 09:30:00,36.23,36.24,35.26,35.32,534700.0,27.8504,27.8581,27.1047,27.1509,534700.0
2007-07-20 10:00:00,35.31,35.44,35.15,35.36,303000.0,27.1432,27.2431,27.0202,27.1816,303000.0
2007-07-20 10:30:00,35.35,35.39,35.1,35.35,355200.0,27.1739,27.2047,26.9818,27.1739,355200.0
2007-07-20 11:00:00,35.35,35.51,35.01,35.02,395700.0,27.1739,27.2969,26.9126,26.9203,395700.0
2007-07-20 11:30:00,35.02,35.17,34.84,34.84,291900.0,26.9203,27.0356,26.7819,26.7819,291900.0
2007-07-20 12:00:00,34.83,35.64,34.61,34.77,452600.0,26.7742,27.3969,26.6051,26.7281,452600.0
2007-07-20 12:30:00,34.77,34.91,34.71,34.75,293000.0,26.7281,26.8357,26.682,26.7127,293000.0
2007-07-20 13:00:00,34.75,34.95,34.66,34.88,306100.0,26.7127,26.8664,26.6435,26.8126,306100.0
2007-07-20 13:30:00,34.89,35.0,34.82,34.97,187600.0,26.8203,26.9049,26.7665,26.8818,187600.0
2007-07-20 14:00:00,34.96,35.24,34.86,35.12,228400.0,26.8741,27.0894,26.7973,26.9971,228400.0
2007-07-20 14:30:00,35.11,35.15,35.03,35.07,183900.0,26.9894,27.0202,26.9279,26.9587,183900.0
2007-07-20 15:00:00,35.07,35.13,34.97,35.1,283700.0,26.9587,27.0048,26.8818,26.9818,283700.0
2007-07-20 15:30:00,35.1,35.11,34.9,35.02,537600.0,26.9818,26.9894,26.828,26.9203,537600.0
2007-07-23 09:30:00,35.07,35.31,34.81,34.96,300400.0,26.9587,27.1432,26.7588,26.8741,300400.0
2007-07-23 10:00:00,34.93,34.99,34.42,34.5,295100.0,26.8511,26.8972,26.459,26.5205,295100.0
2007-07-23 10:30:00,34.5,34.51,34.26,34.35,191700.0,26.5205,26.5282,26.336,26.4052,191700.0
2007-07-23 11:00:00,34.34,34.43,34.19,34.37,220500.0,26.3975,26.4667,26.2822,26.4206,220500.0
2007-07-23 11:30:00,34.36,34.43,33.9,33.9,227900.0,26.4129,26.4667,26.0593,26.0593,227900.0
2007-07-23 12:00:00,33.9,34.03,33.9,34.0,143000.0,26.0593,26.1592,26.0593,26.1362,143000.0
2007-07-23 12:30:00,34.0,34.05,33.87,33.88,163900.0,26.1362,26.1746,26.0362,26.0439,163900.0
2007-07-23 13:00:00,33.88,33.91,33.62,33.69,201100.0,26.0439,26.067,25.8441,25.8979,201100.0
2007-07-23 13:30:00,33.68,33.79,33.54,33.69,243700.0,25.8902,25.9747,25.7826,25.8979,243700.0
2007-07-23 14:00:00,33.69,33.71,33.55,33.61,539800.0,25.8979,25.9132,25.7902,25.8364,539800.0
2007-07-23 14:30:00,33.62,33.74,33.59,33.6,309400.0,25.8441,25.9363,25.821,25.8287,309400.0
2007-07-23 15:00:00,33.6,33.68,33.54,33.63,266200.0,25.8287,25.8902,25.7826,25.8517,266200.0
2007-07-23 15:30:00,33.61,33.69,33.54,33.58,608600.0,25.8364,25.8979,25.7826,25.8133,608600.0
2007-07-24 09:30:00,33.32,33.39,32.5,32.71,717500.0,25.6134,25.6673,24.9831,25.1445,717500.0
2007-07-24 10:00:00,32.68,32.81,32.51,32.79,519800.0,25.1215,25.2214,24.9908,25.206,519800.0
2007-07-24 10:30:00,32.8,33.41,32.76,33.26,477200.0,25.2137,25.6826,25.183,25.5673,477200.0
2007-07-24 11:00:00,33.26,33.45,33.03,33.08,308400.0,25.5673,25.7134,25.3905,25.429,308400.0
2007-07-24 11:30:00,33.08,33.14,32.91,33.13,207900.0,25.429,25.4751,25.2983,25.4674,207900.0
2007-07-24 12:00:00,33.13,33.25,33.05,33.23,162100.0,25.4674,25.5596,25.4059,25.5443,162100.0
2007-07-24 12:30:00,33.22,33.26,33.09,33.16,181400.0,25.5366,25.5673,25.4366,25.4905,181400.0
2007-07-24 13:00:00,33.17,33.21,32.95,32.98,157100.0,25.4981,25.5289,25.329,25.3521,157100.0
2007-07-24 13:30:00,32.97,33.08,32.76,32.86,210300.0,25.3444,25.429,25.183,25.2598,210300.0
2007-07-24 14:00:00,32.83,32.84,32.6,32.62,262900.0,25.2368,25.2445,25.06,25.0753,262900.0
2007-07-24 14:30:00,32.62,32.67,32.39,32.4,320400.0,25.0753,25.1138,24.8985,24.9062,320400.0
2007-07-24 15:00:00,32.41,32.42,32.14,32.24,445600.0,24.9139,24.9216,24.7064,24.7832,445600.0
2007-07-24 15:30:00,32.21,32.29,32.03,32.25,744700.0,24.7602,24.8217,24.6218,24.7909,744700.0
2007-07-25 09:30:00,32.59,32.78,32.24,32.24,452400.0,25.0523,25.1983,24.7832,24.7832,452400.0
2007-07-25 10:00:00,32.24,32.76,32.05,32.05,577800.0,24.7832,25.183,24.6372,24.6372,577800.0
2007-07-25 10:30:00,32.05,32.07,31.32,31.7,482700.0,24.6372,24.6526,24.076,24.3681,482700.0
2007-07-25 11:00:00,31.68,31.72,31.32,31.53,349100.0,24.3528,24.3835,24.076,24.2375,349100.0
2007-07-25 11:30:00,31.53,31.72,31.5,31.53,279200.0,24.2375,24.3835,24.2144,24.2375,279200.0
2007-07-25 12:00:00,31.52,31.75,31.52,31.69,283500.0,24.2298,24.4066,24.2298,24.3604,283500.0
2007-07-25 12:30:00,31.68,31.71,31.26,31.28,252200.0,24.3528,24.3758,24.0299,24.0453,252200.0
2007-07-25 13:00:00,31.28,31.43,31.17,31.19,335400.0,24.0453,24.1606,23.9607,23.9761,335400.0
2007-07-25 13:30:00,31.19,31.31,31.06,31.12,291200.0,23.9761,24.0683,23.8762,23.9223,291200.0
2007-07-25 14:00:00,31.14,31.38,31.1,31.25,322700.0,23.9377,24.1221,23.9069,24.0222,322700.0
2007-07-25 14:30:00,31.26,31.5,31.17,31.49,317400.0,24.0299,24.2144,23.9607,24.2067,317400.0
2007-07-25 15:00:00,31.49,32.02,31.48,32.0,856000.0,24.2067,24.6141,24.199,24.5987,856000.0
2007-07-25 15:30:00,32.0,32.1,31.8,32.05,960600.0,24.5987,24.6756,24.445,24.6372,960600.0
2007-07-26 09:30:00,31.38,31.58,31.25,31.57,600500.0,24.1221,24.2759,24.0222,24.2682,600500.0
2007-07-26 10:00:00,31.54,31.83,31.04,31.1,593800.0,24.2451,24.4681,23.8608,23.9069,593800.0
2007-07-26 10:30:00,31.14,31.3,30.96,31.09,485800.0,23.9377,24.0606,23.7993,23.8992,485800.0
2007-07-26 11:00:00,31.08,31.1,30.86,31.04,443200.0,23.8915,23.9069,23.7224,23.8608,443200.0
2007-07-26 11:30:00,31.05,31.06,30.8,30.98,223800.0,23.8685,23.8762,23.6763,23.8147,223800.0
2007-07-26 12:00:00,30.98,31.16,30.89,30.92,302900.0,23.8147,23.953,23.7455,23.7685,302900.0
2007-07-26 12:30:00,30.93,31.0,30.69,30.96,262500.0,23.7762,23.83,23.5917,23.7993,262500.0
2007-07-26 13:00:00,30.96,31.11,30.75,30.84,299600.0,23.7993,23.9146,23.6379,23.707,299600.0
2007-07-26 13:30:00,30.83,30.92,30.65,30.74,312700.0,23.6994,23.7685,23.561,23.6302,312700.0
2007-07-26 14:00:00,30.74,30.89,30.63,30.67,386200.0,23.6302,23.7455,23.5456,23.5764,386200.0
2007-07-26 14:30:00,30.68,30.97,30.61,30.9,525100.0,23.584,23.807,23.5302,23.7532,525100.0
2007-07-26 15:00:00,30.9,31.44,30.78,31.25,527800.0,23.7532,24.1683,23.6609,24.0222,527800.0
2007-07-26 15:30:00,31.26,31.6,31.16,31.49,865300.0,24.0299,24.2913,23.953,24.2067,865300.0
2007-07-27 09:30:00,31.2,31.78,31.01,31.54,726400.0,23.9838,24.4296,23.8377,24.2451,726400.0
2007-07-27 10:00:00,31.55,32.24,31.54,32.09,714300.0,24.2528,24.7832,24.2451,24.6679,714300.0
2007-07-27 10:30:00,32.09,32.53,31.75,31.83,653100.0,24.6679,25.0062,24.4066,24.4681,653100.0
2007-07-27 11:00:00,31.88,31.96,31.53,31.57,308600.0,24.5065,24.568,24.2375,24.2682,308600.0
2007-07-27 11:30:00,31.59,31.68,31.28,31.32,359500.0,24.2836,24.3528,24.0453,24.076,359500.0
2007-07-27 12:00:00,31.33,31.37,31.1,31.22,352400.0,24.0837,24.1145,23.9069,23.9992,352400.0
2007-07-27 12:30:00,31.2,31.31,31.02,31.23,382500.0,23.9838,24.0683,23.8454,24.0068,382500.0
2007-07-27 13:00:00,31.23,31.76,31.19,31.48,363300.0,24.0068,24.4143,23.9761,24.199,363300.0
2007-07-27 13:30:00,31.46,31.87,31.3,31.74,294200.0,24.1836,24.4988,24.0606,24.3989,294200.0
2007-07-27 14:00:00,31.72,31.8,31.51,31.55,278000.0,24.3835,24.445,24.2221,24.2528,278000.0
2007-07-27 14:30:00,31.57,32.01,31.54,31.88,405800.0,24.2682,24.6064,24.2451,24.5065,405800.0
2007-07-27 15:00:00,31.89,31.89,31.58,31.71,371800.0,24.5142,24.5142,24.2759,24.3758,371800.0
2007-07-27 15:30:00,31.7,31.74,31.3,31.3,712700.0,24.3681,24.3989,24.0606,24.0606,712700.0
2007-07-30 09:30:00,31.64,31.74,31.33,31.67,598700.0,24.322,24.3989,24.0837,24.3451,598700.0
2007-07-30 10:00:00,31.68,31.79,31.58,31.7,466800.0,24.3528,24.4373,24.2759,24.3681,466800.0
2007-07-30 10:30:00,31.68,31.7,31.49,31.63,492400.0,24.3528,24.3681,24.2067,24.3143,492400.0
2007-07-30 11:00:00,31.64,31.72,31.3,31.43,335200.0,24.322,24.3835,24.0606,24.1606,335200.0
2007-07-30 11:30:00,31.45,31.6,31.4,31.53,269100.0,24.176,24.2913,24.1375,24.2375,269100.0
2007-07-30 12:00:00,31.54,31.56,31.15,31.19,311200.0,24.2451,24.2605,23.9453,23.9761,311200.0
2007-07-30 12:30:00,31.18,31.5,31.12,31.42,353700.0,23.9684,24.2144,23.9223,24.1529,353700.0
2007-07-30 13:00:00,31.42,31.7,31.38,31.6,422300.0,24.1529,24.3681,24.1221,24.2913,422300.0
2007-07-30 13:30:00,31.59,31.7,31.39,31.66,283200.0,24.2836,24.3681,24.1298,24.3374,283200.0
2007-07-30 14:00:00,31.68,31.86,31.58,31.58,370700.0,24.3528,24.4911,24.2759,24.2759,370700.0
2007-07-30 14:30:00,31.58,31.68,31.49,31.54,336600.0,24.2759,24.3528,24.2067,24.2451,336600.0
2007-07-30 15:00:00,31.53,31.77,31.48,31.72,387500.0,24.2375,24.4219,24.199,24.3835,387500.0
2007-07-30 15:30:00,31.72,31.77,31.55,31.59,607100.0,24.3835,24.4219,24.2528,24.2836,607100.0
2007-07-31 09:30:00,32.48,32.62,32.06,32.11,811800.0,24.9677,25.0753,24.6449,24.6833,811800.0
2007-07-31 10:00:00,32.11,32.44,32.1,32.4,624100.0,24.6833,24.937,24.6756,24.9062,624100.0
2007-07-31 10:30:00,32.4,32.42,31.56,31.73,744000.0,24.9062,24.9216,24.2605,24.3912,744000.0
2007-07-31 11:00:00,31.73,31.89,31.68,31.79,248400.0,24.3912,24.5142,24.3528,24.4373,248400.0
2007-07-31 11:30:00,31.79,31.98,31.72,31.94,178800.0,24.4373,24.5834,24.3835,24.5526,178800.0
2007-07-31 12:00:00,31.93,31.99,31.79,31.94,156700.0,24.5449,24.5911,24.4373,24.5526,156700.0
2007-07-31 12:30:00,31.95,32.09,31.9,32.06,225600.0,24.5603,24.6679,24.5219,24.6449,225600.0
2007-07-31 13:00:00,32.06,32.34,31.99,32.23,229100.0,24.6449,24.8601,24.5911,24.7756,229100.0
2007-07-31 13:30:00,32.22,32.4,32.17,32.29,528700.0,24.7679,24.9062,24.7294,24.8217,528700.0
2007-07-31 14:00:00,32.28,32.45,32.27,32.38,427600.0,24.814,24.9447,24.8063,24.8909,427600.0
2007-07-31 14:30:00,32.38,32.39,32.04,32.11,531700.0,24.8909,24.8985,24.6295,24.6833,531700.0
2007-07-31 15:00:00,32.12,32.33,32.11,32.21,431100.0,24.691,24.8524,24.6833,24.7602,431100.0
2007-07-31 15:30:00,32.21,32.29,31.76,31.77,981600.0,24.7602,24.8217,24.4143,24.4219,981600.0
2007-08-01 09:30:00,31.78,32.0,31.25,31.4,576900.0,24.4296,24.5987,24.0222,24.1375,576900.0
2007-08-01 10:00:00,31.43,31.72,31.25,31.25,698600.0,24.1606,24.3835,24.0222,24.0222,698600.0
2007-08-01 10:30:00,31.25,31.5,29.29,29.54,1528300.0,24.0222,24.2144,22.5155,22.7077,1528300.0
2007-08-01 11:00:00,29.54,31.04,29.33,30.84,1302800.0,22.7077,23.8608,22.5463,23.707,1302800.0
2007-08-01 11:30:00,30.81,31.16,30.75,31.15,716700.0,23.684,23.953,23.6379,23.9453,716700.0
2007-08-01 12:00:00,31.15,31.72,31.06,31.35,655900.0,23.9453,24.3835,23.8762,24.0991,655900.0
2007-08-01 12:30:00,31.37,31.45,30.87,30.89,370300.0,24.1145,24.176,23.7301,23.7455,370300.0
2007-08-01 13:00:00,30.87,30.89,30.52,30.69,423900.0,23.7301,23.7455,23.4611,23.5917,423900.0
2007-08-01 13:30:00,30.67,30.85,30.57,30.62,312800.0,23.5764,23.7147,23.4995,23.5379,312800.0
2007-08-01 14:00:00,30.61,30.77,30.52,30.68,499600.0,23.5302,23.6532,23.4611,23.584,499600.0
2007-08-01 14:30:00,30.69,30.78,30.47,30.64,470400.0,23.5917,23.6609,23.4226,23.5533,470400.0
2007-08-01 15:00:00,30.63,30.76,30.52,30.62,531000.0,23.5456,23.6455,23.4611,23.5379,531000.0
2007-08-01 15:30:00,30.62,31.45,30.51,31.4,985900.0,23.5379,24.176,23.4534,24.1375,985900.0
2007-08-02 09:30:00,32.13,32.47,31.39,32.43,598900.0,24.6987,24.96,24.1298,24.9293,598900.0
2007-08-02 10:00:00,32.43,32.45,31.96,32.14,702500.0,24.9293,24.9447,24.568,24.7064,702500.0
2007-08-02 10:30:00,32.13,32.38,32.1,32.11,312800.0,24.6987,24.8909,24.6756,24.6833,312800.0
2007-08-02 11:00:00,32.12,32.25,32.05,32.22,327600.0,24.691,24.7909,24.6372,24.7679,327600.0
2007-08-02 11:30:00,32.23,32.63,32.08,32.63,312000.0,24.7756,25.083,24.6602,25.083,312000.0
2007-08-02 12:00:00,32.63,33.12,32.54,32.54,754500.0,25.083,25.4597,25.0139,25.0139,754500.0
2007-08-02 12:30:00,32.54,32.56,32.36,32.39,382500.0,25.0139,25.0292,24.8755,24.8985,382500.0
2007-08-02 13:00:00,32.39,32.42,32.0,32.07,619900.0,24.8985,24.9216,24.5987,24.6526,619900.0
2007-08-02 13:30:00,32.08,32.51,32.07,32.37,394400.0,24.6602,24.9908,24.6526,24.8832,394400.0
2007-08-02 14:00:00,32.37,32.46,32.3,32.36,279000.0,24.8832,24.9524,24.8294,24.8755,279000.0
2007-08-02 14:30:00,32.35,32.44,32.25,32.32,319400.0,24.8678,24.937,24.7909,24.8447,319400.0
2007-08-02 15:00:00,32.31,32.72,32.26,32.68,472700.0,24.837,25.1522,24.7986,25.1215,472700.0
2007-08-02 15:30:00,32.69,32.75,32.3,32.71,859900.0,25.1292,25.1753,24.8294,25.1445,859900.0
2007-08-03 09:30:00,32.5,32.82,31.96,32.08,495900.0,24.9831,25.2291,24.568,24.6602,495900.0
2007-08-03 10:00:00,32.07,32.1,31.81,31.92,650300.0,24.6526,24.6756,24.4527,24.5373,650300.0
2007-08-03 10:30:00,31.91,31.94,31.46,31.56,606400.0,24.5296,24.5526,24.1836,24.2605,606400.0
2007-08-03 11:00:00,31.57,31.71,31.51,31.63,536000.0,24.2682,24.3758,24.2221,24.3143,536000.0
2007-08-03 11:30:00,31.65,31.94,31.65,31.87,419300.0,24.3297,24.5526,24.3297,24.4988,419300.0
2007-08-03 12:00:00,31.89,31.94,31.75,31.77,298000.0,24.5142,24.5526,24.4066,24.4219,298000.0
2007-08-03 12:30:00,31.77,31.87,31.55,31.62,179500.0,24.4219,24.4988,24.2528,24.3066,179500.0
2007-08-03 13:00:00,31.62,31.69,31.54,31.66,177500.0,24.3066,24.3604,24.2451,24.3374,177500.0
2007-08-03 13:30:00,31.65,31.71,31.59,31.62,185300.0,24.3297,24.3758,24.2836,24.3066,185300.0
2007-08-03 14:00:00,31.62,31.76,31.37,31.37,335000.0,24.3066,24.4143,24.1145,24.1145,335000.0
2007-08-03 14:30:00,31.37,31.48,31.28,31.39,478900.0,24.1145,24.199,24.0453,24.1298,478900.0
2007-08-03 15:00:00,31.39,31.44,30.98,31.02,534200.0,24.1298,24.1683,23.8147,23.8454,534200.0
2007-08-03 15:30:00,31.01,31.14,30.79,30.91,564900.0,23.8377,23.9377,23.6686,23.7609,564900.0
2007-08-06 09:30:00,30.92,31.05,30.27,30.5,654200.0,23.7685,23.8685,23.2689,23.4457,654200.0
2007-08-06 10:00:00,30.49,30.73,29.27,29.42,1256300.0,23.438,23.6225,22.5002,22.6155,1256300.0
2007-08-06 10:30:00,29.42,29.73,29.0,29.66,975200.0,22.6155,22.8538,22.2926,22.8,975200.0
2007-08-06 11:00:00,29.65,30.19,29.57,29.99,555100.0,22.7923,23.2074,22.7308,23.0536,555100.0
2007-08-06 11:30:00,30.01,30.82,30.01,30.51,554300.0,23.069,23.6917,23.069,23.4534,554300.0
2007-08-06 12:00:00,30.51,30.51,30.13,30.39,349000.0,23.4534,23.4534,23.1613,23.3611,349000.0
2007-08-06 12:30:00,30.38,30.65,30.35,30.58,369700.0,23.3534,23.561,23.3304,23.5072,369700.0
2007-08-06 13:00:00,30.57,30.64,30.39,30.45,376400.0,23.4995,23.5533,23.3611,23.4072,376400.0
2007-08-06 13:30:00,30.46,30.5,30.1,30.12,359300.0,23.4149,23.4457,23.1382,23.1536,359300.0
2007-08-06 14:00:00,30.13,30.5,30.1,30.48,504900.0,23.1613,23.4457,23.1382,23.4303,504900.0
2007-08-06 14:30:00,30.48,31.06,30.46,31.01,578600.0,23.4303,23.8762,23.4149,23.8377,578600.0
2007-08-06 15:00:00,31.02,31.83,31.0,31.64,817100.0,23.8454,24.4681,23.83,24.322,817100.0
2007-08-06 15:30:00,31.64,31.93,31.52,31.91,941300.0,24.322,24.5449,24.2298,24.5296,941300.0
2007-08-07 09:30:00,31.99,31.99,31.05,31.89,628000.0,24.777,24.777,24.049,24.6996,628000.0
2007-08-07 10:00:00,31.89,32.12,31.78,31.97,485600.0,24.6996,24.8777,24.6144,24.7615,485600.0
2007-08-07 10:30:00,31.98,32.0,31.6,31.8,233200.0,24.7693,24.7848,24.475,24.6299,233200.0
2007-08-07 11:00:00,31.82,31.9,31.7,31.88,224800.0,24.6453,24.7073,24.5524,24.6918,224800.0
2007-08-07 11:30:00,31.89,32.84,31.85,32.8,469600.0,24.6996,25.4354,24.6686,25.4044,469600.0
2007-08-07 12:00:00,32.8,34.04,32.75,33.53,945200.0,25.4044,26.3648,25.3657,25.9698,945200.0
2007-08-07 12:30:00,33.54,33.67,32.8,32.84,509700.0,25.9775,26.0782,25.4044,25.4354,509700.0
2007-08-07 13:00:00,32.83,33.07,32.76,32.99,420800.0,25.4276,25.6135,25.3734,25.5515,420800.0
2007-08-07 13:30:00,32.99,33.17,32.81,33.0,284000.0,25.5515,25.691,25.4121,25.5593,284000.0
2007-08-07 14:00:00,33.01,33.23,32.0,32.31,862600.0,25.567,25.7374,24.7848,25.0249,862600.0
2007-08-07 14:30:00,32.31,32.75,32.05,32.69,1017700.0,25.0249,25.3657,24.8235,25.3192,1017700.0
2007-08-07 15:00:00,32.68,32.96,32.59,32.93,690700.0,25.3114,25.5283,25.2417,25.5051,690700.0
2007-08-07 15:30:00,32.94,33.34,32.9,33.02,1222000.0,25.5128,25.8226,25.4818,25.5748,1222000.0
2007-08-08 09:30:00,33.93,34.9,33.22,34.72,809100.0,26.2796,27.0309,25.7297,26.8915,809100.0
2007-08-08 10:00:00,34.71,35.48,34.62,35.35,658300.0,26.8837,27.4801,26.814,27.3794,658300.0
2007-08-08 10:30:00,35.35,36.46,35.18,35.38,834300.0,27.3794,28.2391,27.2477,27.4027,834300.0
2007-08-08 11:00:00,35.38,35.66,34.84,35.04,447600.0,27.4027,27.6195,26.9844,27.1393,447600.0
2007-08-08 11:30:00,35.03,35.26,34.61,35.16,450800.0,27.1316,27.3097,26.8063,27.2323,450800.0
2007-08-08 12:00:00,35.16,35.63,34.97,35.6,338800.0,27.2323,27.5963,27.0851,27.573,338800.0
2007-08-08 12:30:00,35.62,36.05,35.6,35.96,354900.0,27.5885,27.9216,27.573,27.8519,354900.0
2007-08-08 13:00:00,35.96,36.45,35.96,36.36,581500.0,27.8519,28.2314,27.8519,28.1617,581500.0
2007-08-08 13:30:00,36.36,36.47,36.08,36.41,547600.0,28.1617,28.2469,27.9448,28.2004,547600.0
2007-08-08 14:00:00,36.41,37.2,36.29,37.09,758200.0,28.2004,28.8123,28.1075,28.7271,758200.0
2007-08-08 14:30:00,37.08,37.42,36.58,36.71,821200.0,28.7193,28.9827,28.3321,28.4328,821200.0
2007-08-08 15:00:00,36.68,36.88,35.28,35.31,1232400.0,28.4095,28.5644,27.3252,27.3484,1232400.0
2007-08-08 15:30:00,35.29,36.59,35.08,35.89,1454300.0,27.3329,28.3398,27.1703,27.7977,1454300.0
2007-08-09 09:30:00,34.68,35.87,34.0,35.69,961800.0,26.8605,27.7822,26.3338,27.6428,961800.0
2007-08-09 10:00:00,35.69,36.6,35.65,36.5,753200.0,27.6428,28.3476,27.6118,28.2701,753200.0
2007-08-09 10:30:00,36.52,37.12,36.34,36.51,729500.0,28.2856,28.7503,28.1462,28.2779,729500.0
2007-08-09 11:00:00,36.5,36.59,36.21,36.44,562200.0,28.2701,28.3398,28.0455,28.2236,562200.0
2007-08-09 11:30:00,36.43,36.73,36.3,36.63,382300.0,28.2159,28.4483,28.1152,28.3708,382300.0
2007-08-09 12:00:00,36.64,36.95,36.54,36.89,349500.0,28.3786,28.6187,28.3011,28.5722,349500.0
2007-08-09 12:30:00,36.88,36.95,36.47,36.75,422600.0,28.5644,28.6187,28.2469,28.4638,422600.0
2007-08-09 13:00:00,36.75,36.95,36.19,36.39,527300.0,28.4638,28.6187,28.03,28.1849,527300.0
2007-08-09 13:30:00,36.4,37.0,36.39,36.84,444900.0,28.1927,28.6574,28.1849,28.5335,444900.0
2007-08-09 14:00:00,36.85,37.42,36.8,37.01,452000.0,28.5412,28.9827,28.5025,28.6651,452000.0
2007-08-09 14:30:00,37.0,37.19,36.52,36.55,705600.0,28.6574,28.8045,28.2856,28.3088,705600.0
2007-08-09 15:00:00,36.55,36.65,35.82,36.15,858600.0,28.3088,28.3863,27.7434,27.999,858600.0
2007-08-09 15:30:00,36.18,36.42,36.01,36.29,983500.0,28.0223,28.2082,27.8906,28.1075,983500.0
2007-08-10 09:30:00,35.2,36.72,34.94,36.28,903000.0,27.2632,28.4405,27.0619,28.0997,903000.0
2007-08-10 10:00:00,36.28,36.29,35.1,35.43,987300.0,28.0997,28.1075,27.1858,27.4414,987300.0
2007-08-10 10:30:00,35.43,35.82,35.26,35.66,494800.0,27.4414,27.7434,27.3097,27.6195,494800.0
2007-08-10 11:00:00,35.65,36.31,35.55,35.6,447800.0,27.6118,28.123,27.5343,27.573,447800.0
2007-08-10 11:30:00,35.6,35.85,35.44,35.72,358100.0,27.573,27.7667,27.4491,27.666,358100.0
2007-08-10 12:00:00,35.72,36.32,35.57,35.83,387200.0,27.666,28.1307,27.5498,27.7512,387200.0
2007-08-10 12:30:00,35.84,35.94,35.3,35.33,245000.0,27.7589,27.8364,27.3407,27.3639,245000.0
2007-08-10 13:00:00,35.33,35.67,35.3,35.37,296300.0,27.3639,27.6273,27.3407,27.3949,296300.0
2007-08-10 13:30:00,35.37,35.4,34.78,34.94,347600.0,27.3949,27.4181,26.9379,27.0619,347600.0
2007-08-10 14:00:00,34.95,35.12,34.75,34.87,432700.0,27.0696,27.2013,26.9147,27.0076,432700.0
2007-08-10 14:30:00,34.88,35.19,34.8,34.97,525000.0,27.0154,27.2555,26.9534,27.0851,525000.0
2007-08-10 15:00:00,34.96,35.91,34.94,35.83,496600.0,27.0774,27.8132,27.0619,27.7512,496600.0
2007-08-10 15:30:00,35.82,36.23,35.56,35.58,668900.0,27.7434,28.061,27.5421,27.5576,668900.0
2007-08-13 09:30:00,36.25,36.39,34.53,34.66,485600.0,28.0765,28.1849,26.7443,26.845,485600.0
2007-08-13 10:00:00,34.66,34.83,34.36,34.46,497700.0,26.845,26.9767,26.6126,26.6901,497700.0
2007-08-13 10:30:00,34.46,34.46,33.66,33.83,562800.0,26.6901,26.6901,26.0705,26.2021,562800.0
2007-08-13 11:00:00,33.83,34.35,33.66,33.85,400400.0,26.2021,26.6049,26.0705,26.2176,400400.0
2007-08-13 11:30:00,33.85,34.13,33.75,33.95,386700.0,26.2176,26.4345,26.1402,26.2951,386700.0
2007-08-13 12:00:00,33.95,33.95,33.6,33.8,272400.0,26.2951,26.2951,26.024,26.1789,272400.0
2007-08-13 12:30:00,33.8,33.86,33.67,33.76,193000.0,26.1789,26.2254,26.0782,26.1479,193000.0
2007-08-13 13:00:00,33.76,33.78,33.4,33.63,214300.0,26.1479,26.1634,25.8691,26.0472,214300.0
2007-08-13 13:30:00,33.64,34.02,33.5,34.02,177200.0,26.055,26.3493,25.9465,26.3493,177200.0
2007-08-13 14:00:00,34.01,34.32,33.78,34.28,299100.0,26.3416,26.5817,26.1634,26.5507,299100.0
2007-08-13 14:30:00,34.26,34.27,33.85,33.85,216600.0,26.5352,26.5429,26.2176,26.2176,216600.0
2007-08-13 15:00:00,33.85,33.94,33.57,33.78,416800.0,26.2176,26.2873,26.0008,26.1634,416800.0
2007-08-13 15:30:00,33.78,34.1,33.65,33.82,640800.0,26.1634,26.4113,26.0627,26.1944,640800.0
2007-08-14 09:30:00,33.6,34.18,33.13,33.58,528500.0,26.024,26.4732,25.66,26.0085,528500.0
2007-08-14 10:00:00,33.57,33.58,32.06,32.4,608600.0,26.0008,26.0085,24.8312,25.0946,608600.0
2007-08-14 10:30:00,32.42,32.71,32.24,32.37,384800.0,25.1101,25.3347,24.9706,25.0713,384800.0
2007-08-14 11:00:00,32.35,32.6,32.21,32.41,353700.0,25.0558,25.2495,24.9474,25.1023,353700.0
2007-08-14 11:30:00,32.42,32.71,32.31,32.55,286100.0,25.1101,25.3347,25.0249,25.2108,286100.0
2007-08-14 12:00:00,32.54,32.57,32.17,32.48,332200.0,25.203,25.2262,24.9164,25.1565,332200.0
2007-08-14 12:30:00,32.5,32.55,32.18,32.39,267500.0,25.172,25.2108,24.9242,25.0868,267500.0
2007-08-14 13:00:00,32.38,32.41,31.98,32.04,223600.0,25.0791,25.1023,24.7693,24.8157,223600.0
2007-08-14 13:30:00,32.04,32.25,31.81,31.92,185900.0,24.8157,24.9784,24.6376,24.7228,185900.0
2007-08-14 14:00:00,31.91,32.2,31.8,32.09,285100.0,24.7151,24.9397,24.6299,24.8545,285100.0
2007-08-14 14:30:00,32.1,32.1,31.82,32.06,230800.0,24.8622,24.8622,24.6453,24.8312,230800.0
2007-08-14 15:00:00,32.06,32.27,32.02,32.22,311400.0,24.8312,24.9939,24.8003,24.9552,311400.0
2007-08-14 15:30:00,32.22,32.23,32.01,32.11,495500.0,24.9552,24.9629,24.7925,24.87,495500.0
2007-08-15 09:30:00,31.72,31.86,30.65,31.41,973400.0,24.5679,24.6763,23.7392,24.3278,973400.0
2007-08-15 10:00:00,31.41,31.93,31.27,31.86,585300.0,24.3278,24.7305,24.2194,24.6763,585300.0
2007-08-15 10:30:00,31.86,32.2,31.5,31.61,493100.0,24.6763,24.9397,24.3975,24.4827,493100.0
2007-08-15 11:00:00,31.6,31.89,31.4,31.7,208400.0,24.475,24.6996,24.32,24.5524,208400.0
2007-08-15 11:30:00,31.66,31.74,31.23,31.31,190300.0,24.5214,24.5834,24.1884,24.2503,190300.0
2007-08-15 12:00:00,31.33,31.73,31.33,31.57,218400.0,24.2658,24.5756,24.2658,24.4517,218400.0
2007-08-15 12:30:00,31.56,31.95,31.47,31.7,146600.0,24.444,24.746,24.3743,24.5524,146600.0
2007-08-15 13:00:00,31.69,31.95,31.58,31.87,186000.0,24.5447,24.746,24.4595,24.6841,186000.0
2007-08-15 13:30:00,31.89,32.31,31.88,31.99,322500.0,24.6996,25.0249,24.6918,24.777,322500.0
2007-08-15 14:00:00,31.98,32.09,31.72,31.78,243300.0,24.7693,24.8545,24.5679,24.6144,243300.0
2007-08-15 14:30:00,31.78,31.82,31.24,31.25,243900.0,24.6144,24.6453,24.1961,24.2039,243900.0
2007-08-15 15:00:00,31.24,31.27,30.76,30.76,448400.0,24.1961,24.2194,23.8244,23.8244,448400.0
2007-08-15 15:30:00,30.76,30.84,30.0,30.29,1028900.0,23.8244,23.8863,23.2357,23.4603,1028900.0
2007-08-16 09:30:00,29.12,29.68,28.01,29.17,1662600.0,22.5541,22.9879,21.6944,22.5929,1662600.0
2007-08-16 10:00:00,29.16,29.21,28.7,28.73,682100.0,22.5851,22.6238,22.2288,22.2521,682100.0
2007-08-16 10:30:00,28.73,29.28,28.69,28.94,732700.0,22.2521,22.6781,22.2211,22.4147,732700.0
2007-08-16 11:00:00,28.94,29.1,28.55,28.56,755100.0,22.4147,22.5386,22.1127,22.1204,755100.0
2007-08-16 11:30:00,28.56,28.92,28.22,28.61,898600.0,22.1204,22.3992,21.8571,22.1591,898600.0
2007-08-16 12:00:00,28.59,28.77,28.0,28.32,514400.0,22.1436,22.2831,21.6867,21.9345,514400.0
2007-08-16 12:30:00,28.32,28.56,28.26,28.32,590000.0,21.9345,22.1204,21.888,21.9345,590000.0
2007-08-16 13:00:00,28.32,28.73,28.07,28.58,795900.0,21.9345,22.2521,21.7409,22.1359,795900.0
2007-08-16 13:30:00,28.57,30.11,28.57,29.92,713800.0,22.1281,23.3209,22.1281,23.1738,713800.0
2007-08-16 14:00:00,29.91,31.27,29.61,31.17,1142100.0,23.166,24.2194,22.9337,24.1419,1142100.0
2007-08-16 14:30:00,31.17,31.18,30.01,30.2,587400.0,24.1419,24.1497,23.2435,23.3906,587400.0
2007-08-16 15:00:00,30.16,30.5,29.61,30.47,618400.0,23.3596,23.623,22.9337,23.5997,618400.0
2007-08-16 15:30:00,30.47,31.66,30.46,31.43,1198000.0,23.5997,24.5214,23.592,24.3433,1198000.0
2007-08-17 09:30:00,34.2,34.89,31.99,32.99,1027000.0,26.4887,27.0231,24.777,25.5515,1027000.0
2007-08-17 10:00:00,32.97,33.13,32.02,32.04,683000.0,25.5361,25.66,24.8003,24.8157,683000.0
2007-08-17 10:30:00,32.06,32.08,30.93,31.68,718200.0,24.8312,24.8467,23.956,24.5369,718200.0
2007-08-17 11:00:00,31.69,32.14,31.31,31.98,395400.0,24.5447,24.8932,24.2503,24.7693,395400.0
2007-08-17 11:30:00,31.98,32.23,31.78,31.8,334300.0,24.7693,24.9629,24.6144,24.6299,334300.0
2007-08-17 12:00:00,31.78,31.87,31.46,31.58,300900.0,24.6144,24.6841,24.3665,24.4595,300900.0
2007-08-17 12:30:00,31.57,31.87,31.48,31.6,218700.0,24.4517,24.6841,24.382,24.475,218700.0
2007-08-17 13:00:00,31.6,32.04,31.58,31.78,389100.0,24.475,24.8157,24.4595,24.6144,389100.0
2007-08-17 13:30:00,31.78,31.97,31.67,31.71,330100.0,24.6144,24.7615,24.5292,24.5602,330100.0
2007-08-17 14:00:00,31.71,31.98,31.52,31.66,2505100.0,24.5602,24.7693,24.413,24.5214,2505100.0
2007-08-17 14:30:00,31.68,31.92,31.57,31.85,235500.0,24.5369,24.7228,24.4517,24.6686,235500.0
2007-08-17 15:00:00,31.85,32.51,31.74,31.83,438200.0,24.6686,25.1798,24.5834,24.6531,438200.0
2007-08-17 15:30:00,31.85,32.46,31.85,32.18,577100.0,24.6686,25.141,24.6686,24.9242,577100.0
2007-08-20 09:30:00,32.56,32.66,31.36,31.46,465300.0,25.2185,25.2959,24.2891,24.3665,465300.0
2007-08-20 10:00:00,31.47,32.05,31.35,31.61,292200.0,24.3743,24.8235,24.2813,24.4827,292200.0
2007-08-20 10:30:00,31.62,31.84,31.47,31.76,206600.0,24.4904,24.6608,24.3743,24.5989,206600.0
2007-08-20 11:00:00,31.77,31.99,31.65,31.75,175200.0,24.6066,24.777,24.5137,24.5911,175200.0
2007-08-20 11:30:00,31.78,31.9,31.57,31.59,164300.0,24.6144,24.7073,24.4517,24.4672,164300.0
2007-08-20 12:00:00,31.6,31.78,31.38,31.59,157800.0,24.475,24.6144,24.3046,24.4672,157800.0
2007-08-20 12:30:00,31.57,31.65,31.25,31.26,184000.0,24.4517,24.5137,24.2039,24.2116,184000.0
2007-08-20 13:00:00,31.25,31.3,31.04,31.14,287600.0,24.2039,24.2426,24.0412,24.1187,287600.0
2007-08-20 13:30:00,31.15,31.2,31.06,31.1,221100.0,24.1264,24.1651,24.0567,24.0877,221100.0
2007-08-20 14:00:00,31.1,31.4,31.06,31.39,304600.0,24.0877,24.32,24.0567,24.3123,304600.0
2007-08-20 14:30:00,31.38,31.66,31.31,31.56,237900.0,24.3046,24.5214,24.2503,24.444,237900.0
2007-08-20 15:00:00,31.57,32.0,31.56,31.81,365800.0,24.4517,24.7848,24.444,24.6376,365800.0
2007-08-20 15:30:00,31.81,31.81,31.43,31.53,532400.0,24.6376,24.6376,24.3433,24.4207,532400.0
2007-08-21 09:30:00,30.88,31.35,30.4,31.12,391400.0,23.9173,24.2813,23.5455,24.1032,391400.0
2007-08-21 10:00:00,31.13,31.33,30.93,31.18,290200.0,24.1109,24.2658,23.956,24.1497,290200.0
2007-08-21 10:30:00,31.19,31.82,31.16,31.52,360500.0,24.1574,24.6453,24.1342,24.413,360500.0
2007-08-21 11:00:00,31.53,31.53,30.75,31.0,418900.0,24.4207,24.4207,23.8166,24.0102,418900.0
2007-08-21 11:30:00,31.0,31.6,30.97,31.6,293700.0,24.0102,24.475,23.987,24.475,293700.0
2007-08-21 12:00:00,31.6,31.94,31.44,31.78,268900.0,24.475,24.7383,24.351,24.6144,268900.0
2007-08-21 12:30:00,31.77,31.88,31.12,31.3,303000.0,24.6066,24.6918,24.1032,24.2426,303000.0
2007-08-21 13:00:00,31.3,31.5,31.1,31.37,147300.0,24.2426,24.3975,24.0877,24.2968,147300.0
2007-08-21 13:30:00,31.38,31.86,31.36,31.5,175000.0,24.3046,24.6763,24.2891,24.3975,175000.0
2007-08-21 14:00:00,31.52,31.67,31.35,31.52,177400.0,24.413,24.5292,24.2813,24.413,177400.0
2007-08-21 14:30:00,31.52,31.53,31.12,31.49,217000.0,24.413,24.4207,24.1032,24.3898,217000.0
2007-08-21 15:00:00,31.46,31.62,31.24,31.52,188400.0,24.3665,24.4904,24.1961,24.413,188400.0
2007-08-21 15:30:00,31.53,31.57,31.27,31.38,344200.0,24.4207,24.4517,24.2194,24.3046,344200.0
2007-08-22 09:30:00,31.86,32.51,31.53,31.72,351600.0,24.6763,25.1798,24.4207,24.5679,351600.0
2007-08-22 10:00:00,31.73,32.16,31.62,31.76,292000.0,24.5756,24.9087,24.4904,24.5989,292000.0
2007-08-22 10:30:00,31.76,31.95,31.63,31.77,167700.0,24.5989,24.746,24.4982,24.6066,167700.0
2007-08-22 11:00:00,31.76,31.99,31.68,31.86,225000.0,24.5989,24.777,24.5369,24.6763,225000.0
2007-08-22 11:30:00,31.86,31.9,31.7,31.72,111600.0,24.6763,24.7073,24.5524,24.5679,111600.0
2007-08-22 12:00:00,31.72,31.74,31.29,31.34,204000.0,24.5679,24.5834,24.2349,24.2736,204000.0
2007-08-22 12:30:00,31.32,31.55,31.18,31.35,215400.0,24.2581,24.4362,24.1497,24.2813,215400.0
2007-08-22 13:00:00,31.38,31.44,31.23,31.41,124200.0,24.3046,24.351,24.1884,24.3278,124200.0
2007-08-22 13:30:00,31.41,31.67,31.37,31.67,162700.0,24.3278,24.5292,24.2968,24.5292,162700.0
2007-08-22 14:00:00,31.66,31.7,31.36,31.45,141000.0,24.5214,24.5524,24.2891,24.3588,141000.0
2007-08-22 14:30:00,31.44,31.53,31.33,31.47,147000.0,24.351,24.4207,24.2658,24.3743,147000.0
2007-08-22 15:00:00,31.47,31.82,31.39,31.54,234400.0,24.3743,24.6453,24.3123,24.4285,234400.0
2007-08-22 15:30:00,31.56,31.63,31.32,31.5,498100.0,24.444,24.4982,24.2581,24.3975,498100.0
2007-08-23 09:30:00,31.9,32.33,31.5,31.67,453400.0,24.7073,25.0404,24.3975,24.5292,453400.0
2007-08-23 10:00:00,31.67,32.09,31.5,32.02,217800.0,24.5292,24.8545,24.3975,24.8003,217800.0
2007-08-23 10:30:00,32.03,32.87,31.98,32.73,390400.0,24.808,25.4586,24.7693,25.3502,390400.0
2007-08-23 11:00:00,32.73,32.87,32.14,32.23,292800.0,25.3502,25.4586,24.8932,24.9629,292800.0
2007-08-23 11:30:00,32.27,32.3,31.69,31.74,232200.0,24.9939,25.0171,24.5447,24.5834,232200.0
2007-08-23 12:00:00,31.72,31.92,31.67,31.84,113400.0,24.5679,24.7228,24.5292,24.6608,113400.0
2007-08-23 12:30:00,31.87,31.96,31.5,31.55,113600.0,24.6841,24.7538,24.3975,24.4362,113600.0
2007-08-23 13:00:00,31.54,32.03,31.53,31.96,205000.0,24.4285,24.808,24.4207,24.7538,205000.0
2007-08-23 13:30:00,31.96,32.08,31.82,31.96,257700.0,24.7538,24.8467,24.6453,24.7538,257700.0
2007-08-23 14:00:00,31.94,32.15,31.8,31.82,187300.0,24.7383,24.9009,24.6299,24.6453,187300.0
2007-08-23 14:30:00,31.81,31.89,31.57,31.65,189200.0,24.6376,24.6996,24.4517,24.5137,189200.0
2007-08-23 15:00:00,31.66,32.09,31.56,31.88,214600.0,24.5214,24.8545,24.444,24.6918,214600.0
2007-08-23 15:30:00,31.86,31.94,31.58,31.84,435900.0,24.6763,24.7383,24.4595,24.6608,435900.0
2007-08-24 09:30:00,31.97,32.03,31.5,31.63,315700.0,24.7615,24.808,24.3975,24.4982,315700.0
2007-08-24 10:00:00,31.65,32.3,31.65,32.01,702900.0,24.5137,25.0171,24.5137,24.7925,702900.0
2007-08-24 10:30:00,32.06,32.21,31.75,31.85,196300.0,24.8312,24.9474,24.5911,24.6686,196300.0
2007-08-24 11:00:00,31.85,31.98,31.71,31.74,99300.0,24.6686,24.7693,24.5602,24.5834,99300.0
2007-08-24 11:30:00,31.75,31.81,31.12,31.24,384900.0,24.5911,24.6376,24.1032,24.1961,384900.0
2007-08-24 12:00:00,31.21,31.51,31.18,31.37,145900.0,24.1729,24.4052,24.1497,24.2968,145900.0
2007-08-24 12:30:00,31.37,31.37,31.18,31.28,113100.0,24.2968,24.2968,24.1497,24.2271,113100.0
2007-08-24 13:00:00,31.3,31.41,31.24,31.36,129900.0,24.2426,24.3278,24.1961,24.2891,129900.0
2007-08-24 13:30:00,31.33,31.46,31.3,31.4,144500.0,24.2658,24.3665,24.2426,24.32,144500.0
2007-08-24 14:00:00,31.37,31.74,31.37,31.61,211000.0,24.2968,24.5834,24.2968,24.4827,211000.0
2007-08-24 14:30:00,31.64,31.95,31.6,31.93,122100.0,24.5059,24.746,24.475,24.7305,122100.0
2007-08-24 15:00:00,31.94,31.95,31.63,31.83,201300.0,24.7383,24.746,24.4982,24.6531,201300.0
2007-08-24 15:30:00,31.83,32.1,31.83,31.92,223300.0,24.6531,24.8622,24.6531,24.7228,223300.0
2007-08-27 09:30:00,31.93,32.1,31.55,31.97,214500.0,24.7305,24.8622,24.4362,24.7615,214500.0
2007-08-27 10:00:00,31.98,32.2,31.28,31.35,275500.0,24.7693,24.9397,24.2271,24.2813,275500.0
2007-08-27 10:30:00,31.35,31.37,31.18,31.28,176300.0,24.2813,24.2968,24.1497,24.2271,176300.0
2007-08-27 11:00:00,31.29,31.31,30.68,30.89,205800.0,24.2349,24.2503,23.7624,23.925,205800.0
2007-08-27 11:30:00,30.88,30.97,30.65,30.68,140700.0,23.9173,23.987,23.7392,23.7624,140700.0
2007-08-27 12:00:00,30.67,30.83,30.55,30.79,115400.0,23.7546,23.8786,23.6617,23.8476,115400.0
2007-08-27 12:30:00,30.78,30.9,30.6,30.68,162900.0,23.8398,23.9328,23.7004,23.7624,162900.0
2007-08-27 13:00:00,30.68,30.83,30.6,30.7,138700.0,23.7624,23.8786,23.7004,23.7779,138700.0
2007-08-27 13:30:00,30.69,30.75,30.41,30.53,166700.0,23.7701,23.8166,23.5533,23.6462,166700.0
2007-08-27 14:00:00,30.51,30.59,30.42,30.57,144100.0,23.6307,23.6927,23.561,23.6772,144100.0
2007-08-27 14:30:00,30.57,30.74,30.51,30.53,127700.0,23.6772,23.8089,23.6307,23.6462,127700.0
2007-08-27 15:00:00,30.53,30.6,30.38,30.39,146200.0,23.6462,23.7004,23.53,23.5378,146200.0
2007-08-27 15:30:00,30.4,30.5,30.06,30.15,550700.0,23.5455,23.623,23.2822,23.3519,550700.0
2007-08-28 09:30:00,29.75,29.75,28.75,28.89,924400.0,23.0421,23.0421,22.2676,22.376,924400.0
2007-08-28 10:00:00,28.88,29.1,28.51,28.6,540200.0,22.3682,22.5386,22.0817,22.1514,540200.0
2007-08-28 10:30:00,28.64,28.89,28.54,28.61,279200.0,22.1824,22.376,22.1049,22.1591,279200.0
2007-08-28 11:00:00,28.6,28.9,28.57,28.9,252000.0,22.1514,22.3837,22.1281,22.3837,252000.0
2007-08-28 11:30:00,28.9,28.93,28.71,28.82,157000.0,22.3837,22.407,22.2366,22.3218,157000.0
2007-08-28 12:00:00,28.83,28.95,28.74,28.83,150100.0,22.3295,22.4225,22.2598,22.3295,150100.0
2007-08-28 12:30:00,28.83,29.28,28.83,29.2,227700.0,22.3295,22.6781,22.3295,22.6161,227700.0
2007-08-28 13:00:00,29.21,29.22,28.97,29.11,148300.0,22.6238,22.6316,22.438,22.5464,148300.0
2007-08-28 13:30:00,29.12,29.19,28.97,29.01,169700.0,22.5541,22.6084,22.438,22.4689,169700.0
2007-08-28 14:00:00,29.03,29.05,28.76,28.91,280000.0,22.4844,22.4999,22.2753,22.3915,280000.0
2007-08-28 14:30:00,28.89,28.95,28.49,28.55,292500.0,22.376,22.4225,22.0662,22.1127,292500.0
2007-08-28 15:00:00,28.55,28.75,28.48,28.52,369600.0,22.1127,22.2676,22.0584,22.0894,369600.0
2007-08-28 15:30:00,28.52,28.66,28.47,28.62,794100.0,22.0894,22.1979,22.0507,22.1669,794100.0
2007-08-29 09:30:00,28.75,29.0,28.32,28.42,511700.0,22.2676,22.4612,21.9345,22.012,511700.0
2007-08-29 10:00:00,28.43,28.61,28.39,28.46,336800.0,22.0197,22.1591,21.9887,22.0429,336800.0
2007-08-29 10:30:00,28.45,28.55,28.29,28.55,255100.0,22.0352,22.1127,21.9113,22.1127,255100.0
2007-08-29 11:00:00,28.55,28.86,28.34,28.47,383200.0,22.1127,22.3528,21.95,22.0507,383200.0
2007-08-29 11:30:00,28.47,29.05,28.47,28.88,408700.0,22.0507,22.4999,22.0507,22.3682,408700.0
2007-08-29 12:00:00,28.88,28.92,28.5,28.55,281900.0,22.3682,22.3992,22.0739,22.1127,281900.0
2007-08-29 12:30:00,28.55,28.72,28.5,28.53,167900.0,22.1127,22.2443,22.0739,22.0972,167900.0
2007-08-29 13:00:00,28.53,28.72,28.46,28.54,126600.0,22.0972,22.2443,22.0429,22.1049,126600.0
2007-08-29 13:30:00,28.52,28.8,28.52,28.77,160100.0,22.0894,22.3063,22.0894,22.2831,160100.0
2007-08-29 14:00:00,28.79,29.1,28.5,28.95,504200.0,22.2985,22.5386,22.0739,22.4225,504200.0
2007-08-29 14:30:00,28.93,29.16,28.84,28.85,222400.0,22.407,22.5851,22.3373,22.345,222400.0
2007-08-29 15:00:00,28.85,29.14,28.85,29.1,296100.0,22.345,22.5696,22.345,22.5386,296100.0
2007-08-29 15:30:00,29.1,29.35,29.09,29.32,459800.0,22.5386,22.7323,22.5309,22.709,459800.0
2007-08-30 09:30:00,28.81,29.2,28.5,28.93,388600.0,22.314,22.6161,22.0739,22.407,388600.0
2007-08-30 10:00:00,28.93,29.08,28.78,28.95,188900.0,22.407,22.5232,22.2908,22.4225,188900.0
2007-08-30 10:30:00,28.96,29.21,28.86,29.2,217100.0,22.4302,22.6238,22.3528,22.6161,217100.0
2007-08-30 11:00:00,29.19,29.65,29.19,29.47,288900.0,22.6084,22.9646,22.6084,22.8252,288900.0
2007-08-30 11:30:00,29.47,29.62,29.35,29.35,112100.0,22.8252,22.9414,22.7323,22.7323,112100.0
2007-08-30 12:00:00,29.37,29.38,28.93,29.14,213300.0,22.7478,22.7555,22.407,22.5696,213300.0
2007-08-30 12:30:00,29.12,29.4,29.11,29.29,157100.0,22.5541,22.771,22.5464,22.6858,157100.0
2007-08-30 13:00:00,29.32,29.39,29.16,29.18,71600.0,22.709,22.7633,22.5851,22.6006,71600.0
2007-08-30 13:30:00,29.17,29.26,29.01,29.26,124800.0,22.5929,22.6626,22.4689,22.6626,124800.0
2007-08-30 14:00:00,29.28,29.35,29.05,29.05,98700.0,22.6781,22.7323,22.4999,22.4999,98700.0
2007-08-30 14:30:00,29.05,29.13,28.89,29.05,190700.0,22.4999,22.5619,22.376,22.4999,190700.0
2007-08-30 15:00:00,29.04,29.38,29.02,29.25,184800.0,22.4922,22.7555,22.4767,22.6548,184800.0
2007-08-30 15:30:00,29.26,29.3,29.05,29.13,383300.0,22.6626,22.6935,22.4999,22.5619,383300.0
2007-08-31 09:30:00,30.63,30.95,30.11,30.35,822100.0,23.7237,23.9715,23.3209,23.5068,822100.0
2007-08-31 10:00:00,30.35,30.5,29.5,30.16,870000.0,23.5068,23.623,22.8485,23.3596,870000.0
2007-08-31 10:30:00,30.16,30.55,29.94,29.94,625800.0,23.3596,23.6617,23.1892,23.1892,625800.0
2007-08-31 11:00:00,29.95,30.08,29.23,29.65,534500.0,23.197,23.2977,22.6393,22.9646,534500.0
2007-08-31 11:30:00,29.65,30.01,29.58,29.87,238300.0,22.9646,23.2435,22.9104,23.135,238300.0
2007-08-31 12:00:00,29.86,29.99,29.78,29.95,130400.0,23.1273,23.228,23.0653,23.197,130400.0
2007-08-31 12:30:00,29.94,30.2,29.91,30.04,170700.0,23.1892,23.3906,23.166,23.2667,170700.0
2007-08-31 13:00:00,30.03,30.07,29.94,30.07,75300.0,23.259,23.2899,23.1892,23.2899,75300.0
2007-08-31 13:30:00,30.05,30.15,29.97,30.1,93000.0,23.2744,23.3519,23.2125,23.3132,93000.0
2007-08-31 14:00:00,30.1,30.29,30.1,30.22,120700.0,23.3132,23.4603,23.3132,23.4061,120700.0
2007-08-31 14:30:00,30.23,30.29,30.11,30.17,171400.0,23.4139,23.4603,23.3209,23.3674,171400.0
2007-08-31 15:00:00,30.18,30.48,30.17,30.37,274800.0,23.3751,23.6075,23.3674,23.5223,274800.0
2007-08-31 15:30:00,30.37,30.51,30.31,30.31,523200.0,23.5223,23.6307,23.4758,23.4758,523200.0
2007-09-04 09:30:00,30.25,30.45,29.91,30.12,279200.0,23.4293,23.5843,23.166,23.3287,279200.0
2007-09-04 10:00:00,30.1,30.36,30.05,30.17,263900.0,23.3132,23.5145,23.2744,23.3674,263900.0
2007-09-04 10:30:00,30.17,30.42,30.13,30.36,254500.0,23.3674,23.561,23.3364,23.5145,254500.0
2007-09-04 11:00:00,30.36,30.5,30.15,30.4,207500.0,23.5145,23.623,23.3519,23.5455,207500.0
2007-09-04 11:30:00,30.4,30.57,30.23,30.53,222800.0,23.5455,23.6772,23.4139,23.6462,222800.0
2007-09-04 12:00:00,30.52,30.55,30.27,30.33,159300.0,23.6385,23.6617,23.4448,23.4913,159300.0
2007-09-04 12:30:00,30.32,30.38,30.29,30.33,66300.0,23.4836,23.53,23.4603,23.4913,66300.0
2007-09-04 13:00:00,30.33,30.62,30.31,30.5,155500.0,23.4913,23.7159,23.4758,23.623,155500.0
2007-09-04 13:30:00,30.5,30.75,30.5,30.69,184200.0,23.623,23.8166,23.623,23.7701,184200.0
2007-09-04 14:00:00,30.67,30.81,30.61,30.75,172700.0,23.7546,23.8631,23.7082,23.8166,172700.0
2007-09-04 14:30:00,30.75,31.15,30.73,31.06,238600.0,23.8166,24.1264,23.8011,24.0567,238600.0
2007-09-04 15:00:00,31.06,31.23,30.99,31.2,189300.0,24.0567,24.1884,24.0025,24.1651,189300.0
2007-09-04 15:30:00,31.2,31.24,30.71,30.78,352000.0,24.1651,24.1961,23.7856,23.8398,352000.0
2007-09-05 09:30:00,30.36,30.36,29.95,30.04,299900.0,23.5145,23.5145,23.197,23.2667,299900.0
2007-09-05 10:00:00,30.04,30.05,29.4,29.64,442900.0,23.2667,23.2744,22.771,22.9569,442900.0
2007-09-05 10:30:00,29.65,29.77,29.52,29.54,250000.0,22.9646,23.0576,22.8639,22.8794,250000.0
2007-09-05 11:00:00,29.53,29.53,29.1,29.16,405800.0,22.8717,22.8717,22.5386,22.5851,405800.0
2007-09-05 11:30:00,29.17,29.31,29.02,29.31,151300.0,22.5929,22.7013,22.4767,22.7013,151300.0
2007-09-05 12:00:00,29.29,29.35,29.14,29.29,213400.0,22.6858,22.7323,22.5696,22.6858,213400.0
2007-09-05 12:30:00,29.31,29.32,29.15,29.25,171600.0,22.7013,22.709,22.5774,22.6548,171600.0
2007-09-05 13:00:00,29.26,29.34,29.18,29.21,176800.0,22.6626,22.7245,22.6006,22.6238,176800.0
2007-09-05 13:30:00,29.21,29.29,29.16,29.25,154500.0,22.6238,22.6858,22.5851,22.6548,154500.0
2007-09-05 14:00:00,29.25,29.3,29.01,29.02,239000.0,22.6548,22.6935,22.4689,22.4767,239000.0
2007-09-05 14:30:00,29.02,29.3,29.02,29.27,133200.0,22.4767,22.6935,22.4767,22.6703,133200.0
2007-09-05 15:00:00,29.29,29.46,29.15,29.15,286000.0,22.6858,22.8175,22.5774,22.5774,286000.0
2007-09-05 15:30:00,29.17,29.32,29.04,29.22,511400.0,22.5929,22.709,22.4922,22.6316,511400.0
2007-09-06 09:30:00,29.45,29.48,28.5,28.62,376600.0,22.8097,22.833,22.0739,22.1669,376600.0
2007-09-06 10:00:00,28.63,28.76,28.36,28.71,305100.0,22.1746,22.2753,21.9655,22.2366,305100.0
2007-09-06 10:30:00,28.71,29.17,28.69,28.98,265700.0,22.2366,22.5929,22.2211,22.4457,265700.0
2007-09-06 11:00:00,28.98,29.01,28.69,28.81,206600.0,22.4457,22.4689,22.2211,22.314,206600.0
2007-09-06 11:30:00,28.81,29.1,28.81,28.92,154200.0,22.314,22.5386,22.314,22.3992,154200.0
2007-09-06 12:00:00,28.92,29.14,28.8,29.0,87400.0,22.3992,22.5696,22.3063,22.4612,87400.0
2007-09-06 12:30:00,29.02,29.03,28.77,28.81,68100.0,22.4767,22.4844,22.2831,22.314,68100.0
2007-09-06 13:00:00,28.81,28.88,28.64,28.68,68300.0,22.314,22.3682,22.1824,22.2133,68300.0
2007-09-06 13:30:00,28.69,28.85,28.64,28.8,56200.0,22.2211,22.345,22.1824,22.3063,56200.0
2007-09-06 14:00:00,28.82,28.92,28.71,28.84,61100.0,22.3218,22.3992,22.2366,22.3373,61100.0
2007-09-06 14:30:00,28.83,28.98,28.81,28.89,75000.0,22.3295,22.4457,22.314,22.376,75000.0
2007-09-06 15:00:00,28.9,28.96,28.72,28.78,185800.0,22.3837,22.4302,22.2443,22.2908,185800.0
2007-09-06 15:30:00,28.78,28.87,28.69,28.81,276000.0,22.2908,22.3605,22.2211,22.314,276000.0
2007-09-07 09:30:00,28.0,28.34,27.26,27.76,565200.0,21.6867,21.95,21.1135,21.5008,565200.0
2007-09-07 10:00:00,27.78,28.16,27.76,28.16,253500.0,21.5163,21.8106,21.5008,21.8106,253500.0
2007-09-07 10:30:00,28.13,28.17,27.75,27.79,206300.0,21.7874,21.8183,21.493,21.524,206300.0
2007-09-07 11:00:00,27.81,27.82,27.57,27.67,190400.0,21.5395,21.5473,21.3536,21.4311,190400.0
2007-09-07 11:30:00,27.67,27.99,27.66,27.97,175800.0,21.4311,21.6789,21.4233,21.6634,175800.0
2007-09-07 12:00:00,27.98,28.07,27.8,28.05,229700.0,21.6712,21.7409,21.5318,21.7254,229700.0
2007-09-07 12:30:00,28.07,28.19,27.94,28.03,171100.0,21.7409,21.8338,21.6402,21.7099,171100.0
2007-09-07 13:00:00,28.03,28.22,28.0,28.1,156000.0,21.7099,21.8571,21.6867,21.7641,156000.0
2007-09-07 13:30:00,28.09,28.19,27.81,27.95,220500.0,21.7564,21.8338,21.5395,21.6479,220500.0
2007-09-07 14:00:00,27.95,28.1,27.88,28.04,141100.0,21.6479,21.7641,21.5937,21.7176,141100.0
2007-09-07 14:30:00,28.04,28.07,27.9,27.91,129600.0,21.7176,21.7409,21.6092,21.617,129600.0
2007-09-07 15:00:00,27.9,28.06,27.75,27.81,248400.0,21.6092,21.7331,21.493,21.5395,248400.0
2007-09-07 15:30:00,27.8,27.98,27.77,27.93,403200.0,21.5318,21.6712,21.5085,21.6325,403200.0
2007-09-10 09:30:00,27.95,28.08,27.27,27.27,316900.0,21.6479,21.7486,21.1213,21.1213,316900.0
2007-09-10 10:00:00,27.27,27.27,26.91,26.96,450000.0,21.1213,21.1213,20.8424,20.8812,450000.0
2007-09-10 10:30:00,26.94,27.0,26.7,26.99,399100.0,20.8657,20.9121,20.6798,20.9044,399100.0
2007-09-10 11:00:00,26.99,27.0,26.63,26.67,369600.0,20.9044,20.9121,20.6256,20.6566,369600.0
2007-09-10 11:30:00,26.67,26.83,26.55,26.8,241500.0,20.6566,20.7805,20.5636,20.7572,241500.0
2007-09-10 12:00:00,26.8,26.88,26.68,26.85,150300.0,20.7572,20.8192,20.6643,20.796,150300.0
2007-09-10 12:30:00,26.85,26.88,26.6,26.67,157400.0,20.796,20.8192,20.6023,20.6566,157400.0
2007-09-10 13:00:00,26.66,26.93,26.6,26.93,240600.0,20.6488,20.8579,20.6023,20.8579,240600.0
2007-09-10 13:30:00,26.93,27.08,26.8,26.84,195300.0,20.8579,20.9741,20.7572,20.7882,195300.0
2007-09-10 14:00:00,26.86,26.9,26.75,26.9,128500.0,20.8037,20.8347,20.7185,20.8347,128500.0
2007-09-10 14:30:00,26.9,26.96,26.8,26.92,158600.0,20.8347,20.8812,20.7572,20.8502,158600.0
2007-09-10 15:00:00,26.91,27.1,26.85,26.9,255200.0,20.8424,20.9896,20.796,20.8347,255200.0
2007-09-10 15:30:00,26.89,26.96,26.62,26.66,464700.0,20.8269,20.8812,20.6178,20.6488,464700.0
2007-09-11 09:30:00,26.82,27.18,26.53,26.83,427900.0,20.7727,21.0516,20.5481,20.7805,427900.0
2007-09-11 10:00:00,26.81,27.13,26.68,27.06,304400.0,20.765,21.0128,20.6643,20.9586,304400.0
2007-09-11 10:30:00,27.09,27.1,26.79,26.81,225000.0,20.9819,20.9896,20.7495,20.765,225000.0
2007-09-11 11:00:00,26.79,26.84,26.47,26.57,307600.0,20.7495,20.7882,20.5016,20.5791,307600.0
2007-09-11 11:30:00,26.59,26.6,26.35,26.37,167300.0,20.5946,20.6023,20.4087,20.4242,167300.0
2007-09-11 12:00:00,26.37,26.47,26.3,26.45,98100.0,20.4242,20.5016,20.37,20.4862,98100.0
2007-09-11 12:30:00,26.45,26.67,26.41,26.55,107100.0,20.4862,20.6566,20.4552,20.5636,107100.0
2007-09-11 13:00:00,26.59,26.62,26.43,26.49,120100.0,20.5946,20.6178,20.4707,20.5171,120100.0
2007-09-11 13:30:00,26.49,26.55,26.36,26.46,146000.0,20.5171,20.5636,20.4164,20.4939,146000.0
2007-09-11 14:00:00,26.46,26.63,26.46,26.56,133800.0,20.4939,20.6256,20.4939,20.5714,133800.0
2007-09-11 14:30:00,26.55,26.55,26.36,26.45,117800.0,20.5636,20.5636,20.4164,20.4862,117800.0
2007-09-11 15:00:00,26.44,26.63,26.43,26.59,200100.0,20.4784,20.6256,20.4707,20.5946,200100.0
2007-09-11 15:30:00,26.59,26.63,26.36,26.59,414800.0,20.5946,20.6256,20.4164,20.5946,414800.0
2007-09-12 09:30:00,26.35,26.54,26.14,26.42,319000.0,20.4087,20.5559,20.2461,20.4629,319000.0
2007-09-12 10:00:00,26.44,26.44,26.09,26.3,267300.0,20.4784,20.4784,20.2073,20.37,267300.0
2007-09-12 10:30:00,26.29,26.68,26.23,26.3,312200.0,20.3622,20.6643,20.3158,20.37,312200.0
2007-09-12 11:00:00,26.3,26.57,26.28,26.39,164300.0,20.37,20.5791,20.3545,20.4397,164300.0
2007-09-12 11:30:00,26.37,26.52,26.37,26.44,109900.0,20.4242,20.5404,20.4242,20.4784,109900.0
2007-09-12 12:00:00,26.45,26.47,26.22,26.24,159500.0,20.4862,20.5016,20.308,20.3235,159500.0
2007-09-12 12:30:00,26.24,26.3,26.14,26.16,133100.0,20.3235,20.37,20.2461,20.2615,133100.0
2007-09-12 13:00:00,26.18,26.18,26.03,26.07,242500.0,20.277,20.277,20.1609,20.1918,242500.0
2007-09-12 13:30:00,26.07,26.41,25.95,26.34,356300.0,20.1918,20.4552,20.0989,20.401,356300.0
2007-09-12 14:00:00,26.33,26.51,26.21,26.23,293100.0,20.3932,20.5326,20.3003,20.3158,293100.0
2007-09-12 14:30:00,26.23,26.32,26.16,26.32,172600.0,20.3158,20.3855,20.2615,20.3855,172600.0
2007-09-12 15:00:00,26.33,26.34,26.13,26.13,229100.0,20.3932,20.401,20.2383,20.2383,229100.0
2007-09-12 15:30:00,26.14,26.33,26.09,26.26,758400.0,20.2461,20.3932,20.2073,20.339,758400.0
2007-09-13 09:30:00,26.45,26.5,26.11,26.25,309800.0,20.4862,20.5249,20.2228,20.3313,309800.0
2007-09-13 10:00:00,26.25,26.3,26.13,26.24,196100.0,20.3313,20.37,20.2383,20.3235,196100.0
2007-09-13 10:30:00,26.23,26.43,26.21,26.42,151500.0,20.3158,20.4707,20.3003,20.4629,151500.0
2007-09-13 11:00:00,26.42,26.68,26.32,26.67,234500.0,20.4629,20.6643,20.3855,20.6566,234500.0
2007-09-13 11:30:00,26.66,26.74,26.5,26.65,167700.0,20.6488,20.7108,20.5249,20.6411,167700.0
2007-09-13 12:00:00,26.65,26.66,26.51,26.58,73100.0,20.6411,20.6488,20.5326,20.5868,73100.0
2007-09-13 12:30:00,26.56,26.57,26.45,26.52,53600.0,20.5714,20.5791,20.4862,20.5404,53600.0
2007-09-13 13:00:00,26.52,26.84,26.52,26.81,170900.0,20.5404,20.7882,20.5404,20.765,170900.0
2007-09-13 13:30:00,26.79,27.03,26.78,26.81,184900.0,20.7495,20.9354,20.7417,20.765,184900.0
2007-09-13 14:00:00,26.82,26.86,26.54,26.57,120700.0,20.7727,20.8037,20.5559,20.5791,120700.0
2007-09-13 14:30:00,26.56,26.76,26.55,26.73,121700.0,20.5714,20.7263,20.5636,20.703,121700.0
2007-09-13 15:00:00,26.73,26.85,26.62,26.67,215400.0,20.703,20.796,20.6178,20.6566,215400.0
2007-09-13 15:30:00,26.67,26.77,26.58,26.74,439700.0,20.6566,20.734,20.5868,20.7108,439700.0
2007-09-14 09:30:00,26.35,26.52,26.1,26.32,303800.0,20.4087,20.5404,20.2151,20.3855,303800.0
2007-09-14 10:00:00,26.33,27.05,26.33,26.91,376300.0,20.3932,20.9509,20.3932,20.8424,376300.0
2007-09-14 10:30:00,26.91,27.42,26.9,27.1,265000.0,20.8424,21.2374,20.8347,20.9896,265000.0
2007-09-14 11:00:00,27.08,27.08,26.85,27.06,125600.0,20.9741,20.9741,20.796,20.9586,125600.0
2007-09-14 11:30:00,27.06,27.33,27.02,27.25,124100.0,20.9586,21.1677,20.9276,21.1058,124100.0
2007-09-14 12:00:00,27.22,27.37,27.15,27.21,168300.0,21.0825,21.1987,21.0283,21.0748,168300.0
2007-09-14 12:30:00,27.21,27.33,27.18,27.23,99900.0,21.0748,21.1677,21.0516,21.0903,99900.0
2007-09-14 13:00:00,27.23,27.49,27.2,27.46,176500.0,21.0903,21.2917,21.067,21.2684,176500.0
2007-09-14 13:30:00,27.46,27.51,27.3,27.46,149700.0,21.2684,21.3072,21.1445,21.2684,149700.0
2007-09-14 14:00:00,27.44,27.53,27.36,27.45,172700.0,21.2529,21.3226,21.191,21.2607,172700.0
2007-09-14 14:30:00,27.45,27.49,27.26,27.3,117200.0,21.2607,21.2917,21.1135,21.1445,117200.0
2007-09-14 15:00:00,27.33,27.62,27.33,27.6,190900.0,21.1677,21.3923,21.1677,21.3769,190900.0
2007-09-14 15:30:00,27.58,27.6,27.44,27.55,379100.0,21.3614,21.3769,21.2529,21.3381,379100.0
2007-09-17 09:30:00,27.4,28.16,27.29,27.86,476100.0,21.222,21.8106,21.1368,21.5782,476100.0
2007-09-17 10:00:00,27.82,27.94,27.61,27.63,277700.0,21.5473,21.6402,21.3846,21.4001,277700.0
2007-09-17 10:30:00,27.63,27.77,27.4,27.45,242600.0,21.4001,21.5085,21.222,21.2607,242600.0
2007-09-17 11:00:00,27.43,27.44,27.21,27.35,207200.0,21.2452,21.2529,21.0748,21.1832,207200.0
2007-09-17 11:30:00,27.33,27.5,27.29,27.33,136900.0,21.1677,21.2994,21.1368,21.1677,136900.0
2007-09-17 12:00:00,27.31,27.55,27.26,27.53,177400.0,21.1522,21.3381,21.1135,21.3226,177400.0
2007-09-17 12:30:00,27.52,27.74,27.52,27.73,153000.0,21.3149,21.4853,21.3149,21.4775,153000.0
2007-09-17 13:00:00,27.73,27.78,27.65,27.75,94600.0,21.4775,21.5163,21.4156,21.493,94600.0
2007-09-17 13:30:00,27.75,27.86,27.7,27.73,135800.0,21.493,21.5782,21.4543,21.4775,135800.0
2007-09-17 14:00:00,27.73,27.98,27.71,27.98,228900.0,21.4775,21.6712,21.4621,21.6712,228900.0
2007-09-17 14:30:00,27.98,28.05,27.92,28.03,184000.0,21.6712,21.7254,21.6247,21.7099,184000.0
2007-09-17 15:00:00,28.02,28.24,27.96,28.13,296100.0,21.7022,21.8726,21.6557,21.7874,296100.0
2007-09-17 15:30:00,28.12,28.15,27.96,28.09,453900.0,21.7796,21.8028,21.6557,21.7564,453900.0
2007-09-18 09:30:00,28.19,28.42,27.82,27.95,282700.0,21.8338,22.012,21.5473,21.6479,282700.0
2007-09-18 10:00:00,27.94,28.0,27.86,27.99,164800.0,21.6402,21.6867,21.5782,21.6789,164800.0
2007-09-18 10:30:00,27.98,28.12,27.97,28.03,250500.0,21.6712,21.7796,21.6634,21.7099,250500.0
2007-09-18 11:00:00,28.02,28.35,27.97,28.04,614300.0,21.7022,21.9578,21.6634,21.7176,614300.0
2007-09-18 11:30:00,28.04,28.05,27.85,27.87,269800.0,21.7176,21.7254,21.5705,21.586,269800.0
2007-09-18 12:00:00,27.87,27.89,27.57,27.62,348800.0,21.586,21.6015,21.3536,21.3923,348800.0
2007-09-18 12:30:00,27.63,27.71,27.54,27.65,172200.0,21.4001,21.4621,21.3304,21.4156,172200.0
2007-09-18 13:00:00,27.65,27.78,27.65,27.71,262700.0,21.4156,21.5163,21.4156,21.4621,262700.0
2007-09-18 13:30:00,27.7,27.84,27.62,27.74,293100.0,21.4543,21.5627,21.3923,21.4853,293100.0
2007-09-18 14:00:00,27.74,28.4,27.43,27.59,1506500.0,21.4853,21.9965,21.2452,21.3691,1506500.0
2007-09-18 14:30:00,27.58,28.58,27.55,28.19,1423600.0,21.3614,22.1359,21.3381,21.8338,1423600.0
2007-09-18 15:00:00,28.2,28.76,27.94,28.75,1250500.0,21.8416,22.2753,21.6402,22.2676,1250500.0
2007-09-18 15:30:00,28.75,29.31,28.59,29.09,1625700.0,22.2676,22.7013,22.1436,22.5309,1625700.0
2007-09-19 09:30:00,29.6,31.69,29.54,31.35,1441700.0,22.9259,24.5447,22.8794,24.2813,1441700.0
2007-09-19 10:00:00,31.34,31.47,30.9,31.02,728200.0,24.2736,24.3743,23.9328,24.0257,728200.0
2007-09-19 10:30:00,31.0,31.05,29.9,30.34,840300.0,24.0102,24.049,23.1583,23.4991,840300.0
2007-09-19 11:00:00,30.34,30.88,30.3,30.57,388200.0,23.4991,23.9173,23.4681,23.6772,388200.0
2007-09-19 11:30:00,30.55,30.63,30.05,30.14,492600.0,23.6617,23.7237,23.2744,23.3441,492600.0
2007-09-19 12:00:00,30.14,30.24,29.82,30.02,259000.0,23.3441,23.4216,23.0963,23.2512,259000.0
2007-09-19 12:30:00,30.01,30.04,29.75,29.94,247900.0,23.2435,23.2667,23.0421,23.1892,247900.0
2007-09-19 13:00:00,29.94,29.95,29.22,29.26,424000.0,23.1892,23.197,22.6316,22.6626,424000.0
2007-09-19 13:30:00,29.28,29.49,29.14,29.28,324600.0,22.6781,22.8407,22.5696,22.6781,324600.0
2007-09-19 14:00:00,29.28,29.38,28.65,28.94,539600.0,22.6781,22.7555,22.1901,22.4147,539600.0
2007-09-19 14:30:00,28.95,29.15,28.86,29.09,347200.0,22.4225,22.5774,22.3528,22.5309,347200.0
2007-09-19 15:00:00,29.07,29.48,28.98,29.34,437400.0,22.5154,22.833,22.4457,22.7245,437400.0
2007-09-19 15:30:00,29.33,29.41,29.11,29.31,665300.0,22.7168,22.7787,22.5464,22.7013,665300.0
2007-09-20 09:30:00,28.94,29.37,28.59,28.82,344800.0,22.4147,22.7478,22.1436,22.3218,344800.0
2007-09-20 10:00:00,28.81,29.14,28.72,28.72,501300.0,22.314,22.5696,22.2443,22.2443,501300.0
2007-09-20 10:30:00,28.71,28.75,28.43,28.66,314800.0,22.2366,22.2676,22.0197,22.1979,314800.0
2007-09-20 11:00:00,28.66,28.66,28.35,28.46,200000.0,22.1979,22.1979,21.9578,22.0429,200000.0
2007-09-20 11:30:00,28.48,28.5,28.23,28.3,238200.0,22.0584,22.0739,21.8648,21.919,238200.0
2007-09-20 12:00:00,28.32,28.46,28.27,28.29,198300.0,21.9345,22.0429,21.8958,21.9113,198300.0
2007-09-20 12:30:00,28.3,28.31,28.16,28.31,140000.0,21.919,21.9268,21.8106,21.9268,140000.0
2007-09-20 13:00:00,28.31,28.31,28.02,28.07,137100.0,21.9268,21.9268,21.7022,21.7409,137100.0
2007-09-20 13:30:00,28.07,28.15,28.01,28.11,147900.0,21.7409,21.8028,21.6944,21.7719,147900.0
2007-09-20 14:00:00,28.12,28.13,27.86,27.92,191500.0,21.7796,21.7874,21.5782,21.6247,191500.0
2007-09-20 14:30:00,27.91,27.91,27.6,27.73,266600.0,21.617,21.617,21.3769,21.4775,266600.0
2007-09-20 15:00:00,27.73,27.83,27.52,27.57,380700.0,21.4775,21.555,21.3149,21.3536,380700.0
2007-09-20 15:30:00,27.57,27.74,27.27,27.31,801900.0,21.3536,21.4853,21.1213,21.1522,801900.0
2007-09-21 09:30:00,27.77,27.77,26.71,26.85,810400.0,21.5085,21.5085,20.6875,20.796,810400.0
2007-09-21 10:00:00,26.85,27.25,26.84,27.13,282200.0,20.796,21.1058,20.7882,21.0128,282200.0
2007-09-21 10:30:00,27.15,27.21,26.88,26.94,184100.0,21.0283,21.0748,20.8192,20.8657,184100.0
2007-09-21 11:00:00,26.93,27.27,26.93,27.24,274700.0,20.8579,21.1213,20.8579,21.098,274700.0
2007-09-21 11:30:00,27.25,27.27,27.1,27.21,110100.0,21.1058,21.1213,20.9896,21.0748,110100.0
2007-09-21 12:00:00,27.22,27.49,27.18,27.43,155500.0,21.0825,21.2917,21.0516,21.2452,155500.0
2007-09-21 12:30:00,27.45,27.59,27.45,27.49,149700.0,21.2607,21.3691,21.2607,21.2917,149700.0
2007-09-21 13:00:00,27.48,27.52,27.41,27.42,71600.0,21.2839,21.3149,21.2297,21.2374,71600.0
2007-09-21 13:30:00,27.43,27.45,27.2,27.21,110900.0,21.2452,21.2607,21.067,21.0748,110900.0
2007-09-21 14:00:00,27.21,27.21,27.1,27.15,110700.0,21.0748,21.0748,20.9896,21.0283,110700.0
2007-09-21 14:30:00,27.17,27.23,27.05,27.15,105800.0,21.0438,21.0903,20.9509,21.0283,105800.0
2007-09-21 15:00:00,27.15,27.33,27.09,27.28,198400.0,21.0283,21.1677,20.9819,21.129,198400.0
2007-09-21 15:30:00,27.28,27.31,27.19,27.25,406700.0,21.129,21.1522,21.0593,21.1058,406700.0
2007-09-24 09:30:00,27.4,27.46,26.8,26.88,426300.0,21.222,21.2684,20.7572,20.8192,426300.0
2007-09-24 10:00:00,26.86,26.97,26.56,26.82,301200.0,20.8037,20.8889,20.5714,20.7727,301200.0
2007-09-24 10:30:00,26.83,26.83,26.27,26.52,319100.0,20.7805,20.7805,20.3467,20.5404,319100.0
2007-09-24 11:00:00,26.51,26.75,26.45,26.69,208400.0,20.5326,20.7185,20.4862,20.672,208400.0
2007-09-24 11:30:00,26.68,26.68,26.52,26.52,109700.0,20.6643,20.6643,20.5404,20.5404,109700.0
2007-09-24 12:00:00,26.55,26.61,26.48,26.5,155400.0,20.5636,20.6101,20.5094,20.5249,155400.0
2007-09-24 12:30:00,26.5,26.52,26.21,26.32,281900.0,20.5249,20.5404,20.3003,20.3855,281900.0
2007-09-24 13:00:00,26.33,26.36,26.16,26.26,166500.0,20.3932,20.4164,20.2615,20.339,166500.0
2007-09-24 13:30:00,26.24,26.25,26.1,26.15,203500.0,20.3235,20.3313,20.2151,20.2538,203500.0
2007-09-24 14:00:00,26.14,26.24,26.06,26.09,148700.0,20.2461,20.3235,20.1841,20.2073,148700.0
2007-09-24 14:30:00,26.08,26.09,25.97,26.01,191000.0,20.1996,20.2073,20.1144,20.1454,191000.0
2007-09-24 15:00:00,26.0,26.04,25.89,25.93,366600.0,20.1376,20.1686,20.0524,20.0834,366600.0
2007-09-24 15:30:00,25.92,25.94,25.71,25.78,567800.0,20.0757,20.0911,19.913,19.9672,567800.0
2007-09-25 09:30:00,24.6,25.14,24.59,25.03,1205900.0,19.0533,19.4715,19.0455,19.3863,1205900.0
2007-09-25 10:00:00,25.03,25.53,24.92,24.96,887300.0,19.3863,19.7736,19.3011,19.3321,887300.0
2007-09-25 10:30:00,24.96,25.15,24.86,25.0,375800.0,19.3321,19.4793,19.2547,19.3631,375800.0
2007-09-25 11:00:00,25.0,25.25,24.75,24.78,428300.0,19.3631,19.5567,19.1695,19.1927,428300.0
2007-09-25 11:30:00,24.77,24.96,24.59,24.95,389500.0,19.185,19.3321,19.0455,19.3244,389500.0
2007-09-25 12:00:00,24.95,25.11,24.83,25.1,350500.0,19.3244,19.4483,19.2314,19.4405,350500.0
2007-09-25 12:30:00,25.1,25.34,25.01,25.2,448900.0,19.4405,19.6264,19.3708,19.518,448900.0
2007-09-25 13:00:00,25.17,25.32,25.13,25.26,334700.0,19.4948,19.6109,19.4638,19.5645,334700.0
2007-09-25 13:30:00,25.26,25.44,25.13,25.25,478100.0,19.5645,19.7039,19.4638,19.5567,478100.0
2007-09-25 14:00:00,25.27,25.27,25.0,25.11,492600.0,19.5722,19.5722,19.3631,19.4483,492600.0
2007-09-25 14:30:00,25.1,25.19,25.06,25.17,316200.0,19.4405,19.5103,19.4096,19.4948,316200.0
2007-09-25 15:00:00,25.16,25.17,25.01,25.08,360700.0,19.487,19.4948,19.3708,19.4251,360700.0
2007-09-25 15:30:00,25.09,25.1,24.94,25.09,644700.0,19.4328,19.4405,19.3166,19.4328,644700.0
2007-09-26 09:30:00,25.32,25.47,24.52,24.66,522000.0,19.6109,19.7271,18.9913,19.0998,522000.0
2007-09-26 10:00:00,24.68,24.7,24.5,24.64,349500.0,19.1152,19.1307,18.9758,19.0843,349500.0
2007-09-26 10:30:00,24.64,24.8,24.58,24.74,296500.0,19.0843,19.2082,19.0378,19.1617,296500.0
2007-09-26 11:00:00,24.74,24.91,24.72,24.85,350800.0,19.1617,19.2934,19.1462,19.2469,350800.0
2007-09-26 11:30:00,24.84,24.93,24.82,24.83,227900.0,19.2392,19.3089,19.2237,19.2314,227900.0
2007-09-26 12:00:00,24.83,24.83,24.18,24.23,477900.0,19.2314,19.2314,18.728,18.7667,477900.0
2007-09-26 12:30:00,24.24,24.27,24.08,24.24,251400.0,18.7745,18.7977,18.6505,18.7745,251400.0
2007-09-26 13:00:00,24.25,24.43,24.0,24.12,344000.0,18.7822,18.9216,18.5886,18.6815,344000.0
2007-09-26 13:30:00,24.12,24.12,23.79,23.99,490900.0,18.6815,18.6815,18.4259,18.5808,490900.0
2007-09-26 14:00:00,24.0,24.01,23.82,23.83,336700.0,18.5886,18.5963,18.4492,18.4569,336700.0
2007-09-26 14:30:00,23.83,24.03,23.83,23.88,446300.0,18.4569,18.6118,18.4569,18.4956,446300.0
2007-09-26 15:00:00,23.87,24.23,23.85,24.04,602500.0,18.4879,18.7667,18.4724,18.6196,602500.0
2007-09-26 15:30:00,24.06,24.26,23.86,24.04,954900.0,18.635,18.7899,18.4801,18.6196,954900.0
2007-09-27 09:30:00,24.1,24.95,23.8,24.16,1301500.0,18.666,19.3244,18.4337,18.7125,1301500.0
2007-09-27 10:00:00,24.16,24.93,23.92,24.25,2004900.0,18.7125,19.3089,18.5266,18.7822,2004900.0
2007-09-27 10:30:00,24.25,24.47,24.09,24.11,618500.0,18.7822,18.9526,18.6583,18.6738,618500.0
2007-09-27 11:00:00,24.1,24.12,23.85,23.98,678400.0,18.666,18.6815,18.4724,18.5731,678400.0
2007-09-27 11:30:00,23.98,24.11,23.93,24.0,426700.0,18.5731,18.6738,18.5344,18.5886,426700.0
2007-09-27 12:00:00,24.01,24.22,23.99,24.02,398000.0,18.5963,18.759,18.5808,18.6041,398000.0
2007-09-27 12:30:00,24.02,24.22,23.95,24.15,583700.0,18.6041,18.759,18.5498,18.7048,583700.0
2007-09-27 13:00:00,24.15,24.47,24.05,24.43,533100.0,18.7048,18.9526,18.6273,18.9216,533100.0
2007-09-27 13:30:00,24.43,24.47,24.22,24.42,348800.0,18.9216,18.9526,18.759,18.9139,348800.0
2007-09-27 14:00:00,24.42,24.63,24.36,24.5,443500.0,18.9139,19.0765,18.8674,18.9758,443500.0
2007-09-27 14:30:00,24.51,24.63,24.48,24.51,465000.0,18.9836,19.0765,18.9603,18.9836,465000.0
2007-09-27 15:00:00,24.52,24.64,24.37,24.56,463600.0,18.9913,19.0843,18.8751,19.0223,463600.0
2007-09-27 15:30:00,24.56,24.84,24.52,24.78,782700.0,19.0223,19.2392,18.9913,19.1927,782700.0
2007-09-28 09:30:00,24.93,25.27,24.8,24.98,782100.0,19.3089,19.5722,19.2082,19.3476,782100.0
2007-09-28 10:00:00,24.97,25.14,24.66,24.67,615400.0,19.3399,19.4715,19.0998,19.1075,615400.0
2007-09-28 10:30:00,24.68,24.85,24.45,24.78,518600.0,19.1152,19.2469,18.9371,19.1927,518600.0
2007-09-28 11:00:00,24.76,24.87,24.64,24.8,266400.0,19.1772,19.2624,19.0843,19.2082,266400.0
2007-09-28 11:30:00,24.79,24.8,24.55,24.61,234700.0,19.2004,19.2082,19.0146,19.061,234700.0
2007-09-28 12:00:00,24.61,24.64,24.5,24.57,217200.0,19.061,19.0843,18.9758,19.0301,217200.0
2007-09-28 12:30:00,24.57,24.69,24.53,24.67,125700.0,19.0301,19.123,18.9991,19.1075,125700.0
2007-09-28 13:00:00,24.66,24.75,24.62,24.71,225900.0,19.0998,19.1695,19.0688,19.1385,225900.0
2007-09-28 13:30:00,24.7,24.89,24.7,24.89,259200.0,19.1307,19.2779,19.1307,19.2779,259200.0
2007-09-28 14:00:00,24.89,25.07,24.86,24.99,359200.0,19.2779,19.4173,19.2547,19.3554,359200.0
2007-09-28 14:30:00,24.99,25.21,24.99,25.18,492700.0,19.3554,19.5257,19.3554,19.5025,492700.0
2007-09-28 15:00:00,25.18,25.18,24.91,25.08,654500.0,19.5025,19.5025,19.2934,19.4251,654500.0
2007-09-28 15:30:00,25.08,25.17,24.99,25.07,896700.0,19.4251,19.4948,19.3554,19.4173,896700.0
2007-10-01 09:30:00,25.5,26.15,25.4,25.43,878100.0,19.7504,20.2538,19.6729,19.6961,878100.0
2007-10-01 10:00:00,25.44,25.63,25.35,25.48,473800.0,19.7039,19.851,19.6342,19.7349,473800.0
2007-10-01 10:30:00,25.49,25.5,25.25,25.38,309600.0,19.7426,19.7504,19.5567,19.6574,309600.0
2007-10-01 11:00:00,25.38,25.39,25.13,25.19,323800.0,19.6574,19.6652,19.4638,19.5103,323800.0
2007-10-01 11:30:00,25.19,25.4,25.19,25.35,256300.0,19.5103,19.6729,19.5103,19.6342,256300.0
2007-10-01 12:00:00,25.35,25.48,25.32,25.44,153800.0,19.6342,19.7349,19.6109,19.7039,153800.0
2007-10-01 12:30:00,25.44,25.46,25.35,25.36,115500.0,19.7039,19.7194,19.6342,19.6419,115500.0
2007-10-01 13:00:00,25.36,25.85,25.35,25.8,281200.0,19.6419,20.0214,19.6342,19.9827,281200.0
2007-10-01 13:30:00,25.79,25.82,25.6,25.61,236500.0,19.975,19.9982,19.8278,19.8356,236500.0
2007-10-01 14:00:00,25.61,25.68,25.52,25.53,247900.0,19.8356,19.8898,19.7658,19.7736,247900.0
2007-10-01 14:30:00,25.52,26.1,25.5,25.99,1102400.0,19.7658,20.2151,19.7504,20.1299,1102400.0
2007-10-01 15:00:00,25.99,26.13,25.89,25.96,676900.0,20.1299,20.2383,20.0524,20.1066,676900.0
2007-10-01 15:30:00,25.95,26.01,25.75,25.97,809800.0,20.0989,20.1454,19.944,20.1144,809800.0
2007-10-02 09:30:00,26.02,27.58,26.02,27.15,1358600.0,20.1531,21.3614,20.1531,21.0283,1358600.0
2007-10-02 10:00:00,27.14,27.91,26.65,26.94,1751400.0,21.0206,21.617,20.6411,20.8657,1751400.0
2007-10-02 10:30:00,26.93,26.99,26.57,26.92,599500.0,20.8579,20.9044,20.5791,20.8502,599500.0
2007-10-02 11:00:00,26.91,27.13,26.86,27.08,369800.0,20.8424,21.0128,20.8037,20.9741,369800.0
2007-10-02 11:30:00,27.06,27.1,27.0,27.07,222700.0,20.9586,20.9896,20.9121,20.9664,222700.0
2007-10-02 12:00:00,27.07,27.19,26.98,27.18,315000.0,20.9664,21.0593,20.8967,21.0516,315000.0
2007-10-02 12:30:00,27.17,27.23,27.05,27.11,316600.0,21.0438,21.0903,20.9509,20.9973,316600.0
2007-10-02 13:00:00,27.11,27.15,26.94,27.0,286300.0,20.9973,21.0283,20.8657,20.9121,286300.0
2007-10-02 13:30:00,27.0,27.09,26.92,27.02,409100.0,20.9121,20.9819,20.8502,20.9276,409100.0
2007-10-02 14:00:00,27.02,27.35,26.97,27.28,595700.0,20.9276,21.1832,20.8889,21.129,595700.0
2007-10-02 14:30:00,27.28,27.38,27.16,27.35,282200.0,21.129,21.2065,21.0361,21.1832,282200.0
2007-10-02 15:00:00,27.36,27.39,26.98,27.07,522000.0,21.191,21.2142,20.8967,20.9664,522000.0
2007-10-02 15:30:00,27.07,27.28,27.02,27.25,822100.0,20.9664,21.129,20.9276,21.1058,822100.0
2007-10-03 09:30:00,27.15,27.85,27.05,27.52,881500.0,21.0283,21.5705,20.9509,21.3149,881500.0
2007-10-03 10:00:00,27.53,28.25,27.37,28.24,923000.0,21.3226,21.8803,21.1987,21.8726,923000.0
2007-10-03 10:30:00,28.24,28.74,28.24,28.68,853800.0,21.8726,22.2598,21.8726,22.2133,853800.0
2007-10-03 11:00:00,28.69,29.05,28.61,28.95,784300.0,22.2211,22.4999,22.1591,22.4225,784300.0
2007-10-03 11:30:00,28.95,29.49,28.94,29.02,1007000.0,22.4225,22.8407,22.4147,22.4767,1007000.0
2007-10-03 12:00:00,29.02,29.18,28.73,29.01,770400.0,22.4767,22.6006,22.2521,22.4689,770400.0
2007-10-03 12:30:00,29.03,29.04,28.83,28.86,364700.0,22.4844,22.4922,22.3295,22.3528,364700.0
2007-10-03 13:00:00,28.86,28.9,28.55,28.55,566100.0,22.3528,22.3837,22.1127,22.1127,566100.0
2007-10-03 13:30:00,28.55,28.65,28.45,28.53,461000.0,22.1127,22.1901,22.0352,22.0972,461000.0
2007-10-03 14:00:00,28.54,28.66,28.21,28.36,534700.0,22.1049,22.1979,21.8493,21.9655,534700.0
2007-10-03 14:30:00,28.36,28.38,27.97,28.17,607100.0,21.9655,21.981,21.6634,21.8183,607100.0
2007-10-03 15:00:00,28.18,28.36,28.0,28.18,441700.0,21.8261,21.9655,21.6867,21.8261,441700.0
2007-10-03 15:30:00,28.19,28.92,28.19,28.81,1369600.0,21.8338,22.3992,21.8338,22.314,1369600.0
2007-10-04 09:30:00,29.07,29.11,27.52,27.62,903900.0,22.5154,22.5464,21.3149,21.3923,903900.0
2007-10-04 10:00:00,27.63,27.98,27.07,27.17,908500.0,21.4001,21.6712,20.9664,21.0438,908500.0
2007-10-04 10:30:00,27.13,27.62,27.12,27.62,523000.0,21.0128,21.3923,21.0051,21.3923,523000.0
2007-10-04 11:00:00,27.62,27.92,27.59,27.83,448200.0,21.3923,21.6247,21.3691,21.555,448200.0
2007-10-04 11:30:00,27.83,27.84,27.57,27.57,220300.0,21.555,21.5627,21.3536,21.3536,220300.0
2007-10-04 12:00:00,27.57,27.65,27.45,27.63,279700.0,21.3536,21.4156,21.2607,21.4001,279700.0
2007-10-04 12:30:00,27.62,28.1,27.62,28.06,468400.0,21.3923,21.7641,21.3923,21.7331,468400.0
2007-10-04 13:00:00,28.07,28.35,27.99,28.31,415300.0,21.7409,21.9578,21.6789,21.9268,415300.0
2007-10-04 13:30:00,28.3,28.53,28.26,28.3,570700.0,21.919,22.0972,21.888,21.919,570700.0
2007-10-04 14:00:00,28.3,28.46,28.18,28.2,311300.0,21.919,22.0429,21.8261,21.8416,311300.0
2007-10-04 14:30:00,28.22,28.22,28.01,28.08,465800.0,21.8571,21.8571,21.6944,21.7486,465800.0
2007-10-04 15:00:00,28.08,28.27,28.06,28.15,452300.0,21.7486,21.8958,21.7331,21.8028,452300.0
2007-10-04 15:30:00,28.15,28.3,28.06,28.12,637400.0,21.8028,21.919,21.7331,21.7796,637400.0
2007-10-05 09:30:00,28.89,29.29,28.39,28.57,1000300.0,22.376,22.6858,21.9887,22.1281,1000300.0
2007-10-05 10:00:00,28.57,28.67,28.39,28.48,339800.0,22.1281,22.2056,21.9887,22.0584,339800.0
2007-10-05 10:30:00,28.5,28.56,28.32,28.51,300500.0,22.0739,22.1204,21.9345,22.0817,300500.0
2007-10-05 11:00:00,28.51,28.76,28.49,28.76,314900.0,22.0817,22.2753,22.0662,22.2753,314900.0
2007-10-05 11:30:00,28.77,28.9,28.62,28.81,343000.0,22.2831,22.3837,22.1669,22.314,343000.0
2007-10-05 12:00:00,28.81,28.84,28.59,28.67,173000.0,22.314,22.3373,22.1436,22.2056,173000.0
2007-10-05 12:30:00,28.67,28.84,28.66,28.82,141400.0,22.2056,22.3373,22.1979,22.3218,141400.0
2007-10-05 13:00:00,28.83,29.09,28.81,29.0,314100.0,22.3295,22.5309,22.314,22.4612,314100.0
2007-10-05 13:30:00,29.0,29.15,29.0,29.11,309400.0,22.4612,22.5774,22.4612,22.5464,309400.0
2007-10-05 14:00:00,29.11,29.26,29.09,29.24,248900.0,22.5464,22.6626,22.5309,22.6471,248900.0
2007-10-05 14:30:00,29.24,29.36,29.2,29.33,310400.0,22.6471,22.74,22.6161,22.7168,310400.0
2007-10-05 15:00:00,29.34,29.47,29.2,29.41,470000.0,22.7245,22.8252,22.6161,22.7787,470000.0
2007-10-05 15:30:00,29.41,29.45,29.3,29.34,625300.0,22.7787,22.8097,22.6935,22.7245,625300.0
2007-10-08 09:30:00,29.46,29.6,28.81,28.91,556300.0,22.8175,22.9259,22.314,22.3915,556300.0
2007-10-08 10:00:00,28.92,29.15,28.72,29.01,350300.0,22.3992,22.5774,22.2443,22.4689,350300.0
2007-10-08 10:30:00,29.01,29.09,28.95,28.97,113500.0,22.4689,22.5309,22.4225,22.438,113500.0
2007-10-08 11:00:00,28.96,29.02,28.61,28.62,249900.0,22.4302,22.4767,22.1591,22.1669,249900.0
2007-10-08 11:30:00,28.61,28.74,28.59,28.63,130900.0,22.1591,22.2598,22.1436,22.1746,130900.0
2007-10-08 12:00:00,28.63,28.68,28.5,28.61,143400.0,22.1746,22.2133,22.0739,22.1591,143400.0
2007-10-08 12:30:00,28.61,28.77,28.59,28.75,71500.0,22.1591,22.2831,22.1436,22.2676,71500.0
2007-10-08 13:00:00,28.76,28.76,28.65,28.76,86400.0,22.2753,22.2753,22.1901,22.2753,86400.0
2007-10-08 13:30:00,28.76,28.84,28.67,28.73,130500.0,22.2753,22.3373,22.2056,22.2521,130500.0
2007-10-08 14:00:00,28.73,28.81,28.61,28.81,91400.0,22.2521,22.314,22.1591,22.314,91400.0
2007-10-08 14:30:00,28.82,28.91,28.65,28.66,162600.0,22.3218,22.3915,22.1901,22.1979,162600.0
2007-10-08 15:00:00,28.67,28.75,28.63,28.68,238500.0,22.2056,22.2676,22.1746,22.2133,238500.0
2007-10-08 15:30:00,28.68,28.85,28.67,28.76,365500.0,22.2133,22.345,22.2056,22.2753,365500.0
2007-10-09 09:30:00,29.01,29.1,28.43,28.88,352000.0,22.4689,22.5386,22.0197,22.3682,352000.0
2007-10-09 10:00:00,28.87,28.98,28.65,28.7,286000.0,22.3605,22.4457,22.1901,22.2288,286000.0
2007-10-09 10:30:00,28.71,28.87,28.59,28.71,213800.0,22.2366,22.3605,22.1436,22.2366,213800.0
2007-10-09 11:00:00,28.73,28.74,28.42,28.44,190400.0,22.2521,22.2598,22.012,22.0275,190400.0
2007-10-09 11:30:00,28.44,28.67,28.43,28.6,152900.0,22.0275,22.2056,22.0197,22.1514,152900.0
2007-10-09 12:00:00,28.6,28.72,28.53,28.7,73400.0,22.1514,22.2443,22.0972,22.2288,73400.0
2007-10-09 12:30:00,28.71,28.82,28.67,28.77,105100.0,22.2366,22.3218,22.2056,22.2831,105100.0
2007-10-09 13:00:00,28.77,28.87,28.66,28.71,148900.0,22.2831,22.3605,22.1979,22.2366,148900.0
2007-10-09 13:30:00,28.7,28.88,28.66,28.85,180800.0,22.2288,22.3682,22.1979,22.345,180800.0
2007-10-09 14:00:00,28.85,29.07,28.72,28.94,379400.0,22.345,22.5154,22.2443,22.4147,379400.0
2007-10-09 14:30:00,28.94,29.34,28.93,29.24,318500.0,22.4147,22.7245,22.407,22.6471,318500.0
2007-10-09 15:00:00,29.24,29.44,29.14,29.35,282600.0,22.6471,22.802,22.5696,22.7323,282600.0
2007-10-09 15:30:00,29.35,29.75,29.35,29.57,848400.0,22.7323,23.0421,22.7323,22.9027,848400.0
2007-10-10 09:30:00,29.67,30.24,29.25,29.56,659000.0,22.9801,23.4216,22.6548,22.8949,659000.0
2007-10-10 10:00:00,29.53,29.89,29.41,29.78,447000.0,22.8717,23.1505,22.7787,23.0653,447000.0
2007-10-10 10:30:00,29.79,30.1,29.76,29.84,357900.0,23.0731,23.3132,23.0498,23.1118,357900.0
2007-10-10 11:00:00,29.84,29.99,29.83,29.96,213400.0,23.1118,23.228,23.104,23.2047,213400.0
2007-10-10 11:30:00,29.97,30.22,29.9,29.99,401600.0,23.2125,23.4061,23.1583,23.228,401600.0
2007-10-10 12:00:00,30.0,30.02,29.65,29.85,308400.0,23.2357,23.2512,22.9646,23.1195,308400.0
2007-10-10 12:30:00,29.86,30.03,29.85,29.89,307800.0,23.1273,23.259,23.1195,23.1505,307800.0
2007-10-10 13:00:00,29.89,29.9,29.68,29.75,167600.0,23.1505,23.1583,22.9879,23.0421,167600.0
2007-10-10 13:30:00,29.74,29.92,29.65,29.9,180700.0,23.0343,23.1738,22.9646,23.1583,180700.0
2007-10-10 14:00:00,29.91,29.91,29.73,29.87,198600.0,23.166,23.166,23.0266,23.135,198600.0
2007-10-10 14:30:00,29.86,29.95,29.78,29.87,190900.0,23.1273,23.197,23.0653,23.135,190900.0
2007-10-10 15:00:00,29.86,29.94,29.81,29.91,275500.0,23.1273,23.1892,23.0886,23.166,275500.0
2007-10-10 15:30:00,29.91,30.0,29.82,29.92,456600.0,23.166,23.2357,23.0963,23.1738,456600.0
2007-10-11 09:30:00,30.48,30.59,30.0,30.05,777200.0,23.6075,23.6927,23.2357,23.2744,777200.0
2007-10-11 10:00:00,30.05,30.42,29.9,30.0,369900.0,23.2744,23.561,23.1583,23.2357,369900.0
2007-10-11 10:30:00,30.0,30.11,29.78,29.92,282600.0,23.2357,23.3209,23.0653,23.1738,282600.0
2007-10-11 11:00:00,29.92,30.03,29.86,29.96,183200.0,23.1738,23.259,23.1273,23.2047,183200.0
2007-10-11 11:30:00,29.96,30.06,29.95,29.97,174700.0,23.2047,23.2822,23.197,23.2125,174700.0
2007-10-11 12:00:00,29.96,30.06,29.88,30.02,220500.0,23.2047,23.2822,23.1428,23.2512,220500.0
2007-10-11 12:30:00,30.04,30.16,30.04,30.14,173200.0,23.2667,23.3596,23.2667,23.3441,173200.0
2007-10-11 13:00:00,30.12,30.24,30.09,30.21,184200.0,23.3287,23.4216,23.3054,23.3984,184200.0
2007-10-11 13:30:00,30.22,30.3,30.11,30.23,237400.0,23.4061,23.4681,23.3209,23.4139,237400.0
2007-10-11 14:00:00,30.23,30.3,29.92,30.0,541200.0,23.4139,23.4681,23.1738,23.2357,541200.0
2007-10-11 14:30:00,29.98,30.2,29.9,30.06,372200.0,23.2202,23.3906,23.1583,23.2822,372200.0
2007-10-11 15:00:00,30.09,30.1,29.54,29.55,810100.0,23.3054,23.3132,22.8794,22.8872,810100.0
2007-10-11 15:30:00,29.55,29.65,29.42,29.61,764800.0,22.8872,22.9646,22.7865,22.9337,764800.0
2007-10-12 09:30:00,29.62,29.62,28.75,28.75,445100.0,22.9414,22.9414,22.2676,22.2676,445100.0
2007-10-12 10:00:00,28.75,28.9,28.41,28.85,538100.0,22.2676,22.3837,22.0042,22.345,538100.0
2007-10-12 10:30:00,28.86,28.87,28.6,28.74,250400.0,22.3528,22.3605,22.1514,22.2598,250400.0
2007-10-12 11:00:00,28.74,28.87,28.72,28.81,246400.0,22.2598,22.3605,22.2443,22.314,246400.0
2007-10-12 11:30:00,28.81,28.98,28.78,28.97,276000.0,22.314,22.4457,22.2908,22.438,276000.0
2007-10-12 12:00:00,28.96,29.04,28.83,28.85,229600.0,22.4302,22.4922,22.3295,22.345,229600.0
2007-10-12 12:30:00,28.85,29.09,28.82,28.9,201500.0,22.345,22.5309,22.3218,22.3837,201500.0
2007-10-12 13:00:00,28.9,28.93,28.75,28.78,209100.0,22.3837,22.407,22.2676,22.2908,209100.0
2007-10-12 13:30:00,28.78,28.97,28.76,28.92,163700.0,22.2908,22.438,22.2753,22.3992,163700.0
2007-10-12 14:00:00,28.92,29.07,28.85,28.97,229100.0,22.3992,22.5154,22.345,22.438,229100.0
2007-10-12 14:30:00,28.97,29.06,28.93,28.98,120700.0,22.438,22.5077,22.407,22.4457,120700.0
2007-10-12 15:00:00,28.97,28.99,28.75,28.8,310100.0,22.438,22.4534,22.2676,22.3063,310100.0
2007-10-12 15:30:00,28.79,29.01,28.75,28.96,417100.0,22.2985,22.4689,22.2676,22.4302,417100.0
2007-10-15 09:30:00,28.27,28.44,27.81,27.91,681400.0,21.8958,22.0275,21.5395,21.617,681400.0
2007-10-15 10:00:00,27.9,28.18,27.55,28.0,631300.0,21.6092,21.8261,21.3381,21.6867,631300.0
2007-10-15 10:30:00,28.0,28.16,27.8,28.06,272800.0,21.6867,21.8106,21.5318,21.7331,272800.0
2007-10-15 11:00:00,28.05,28.08,27.68,27.77,238000.0,21.7254,21.7486,21.4388,21.5085,238000.0
2007-10-15 11:30:00,27.78,27.9,27.63,27.75,225100.0,21.5163,21.6092,21.4001,21.493,225100.0
2007-10-15 12:00:00,27.73,27.87,27.65,27.72,168400.0,21.4775,21.586,21.4156,21.4698,168400.0
2007-10-15 12:30:00,27.71,27.77,27.5,27.58,223300.0,21.4621,21.5085,21.2994,21.3614,223300.0
2007-10-15 13:00:00,27.58,27.72,27.51,27.71,131200.0,21.3614,21.4698,21.3072,21.4621,131200.0
2007-10-15 13:30:00,27.71,27.83,27.6,27.8,169100.0,21.4621,21.555,21.3769,21.5318,169100.0
2007-10-15 14:00:00,27.8,27.8,27.61,27.68,207000.0,21.5318,21.5318,21.3846,21.4388,207000.0
2007-10-15 14:30:00,27.68,27.8,27.57,27.76,194300.0,21.4388,21.5318,21.3536,21.5008,194300.0
2007-10-15 15:00:00,27.75,27.9,27.56,27.64,333800.0,21.493,21.6092,21.3459,21.4078,333800.0
2007-10-15 15:30:00,27.64,27.81,27.52,27.73,489400.0,21.4078,21.5395,21.3149,21.4775,489400.0
2007-10-16 09:30:00,27.54,27.55,26.58,26.87,686500.0,21.3304,21.3381,20.5868,20.8115,686500.0
2007-10-16 10:00:00,26.87,27.02,26.76,26.84,349300.0,20.8115,20.9276,20.7263,20.7882,349300.0
2007-10-16 10:30:00,26.83,27.1,26.82,27.01,214100.0,20.7805,20.9896,20.7727,20.9199,214100.0
2007-10-16 11:00:00,27.01,27.07,26.82,26.96,209900.0,20.9199,20.9664,20.7727,20.8812,209900.0
2007-10-16 11:30:00,26.96,27.06,26.86,26.9,129500.0,20.8812,20.9586,20.8037,20.8347,129500.0
2007-10-16 12:00:00,26.89,27.01,26.85,27.0,122700.0,20.8269,20.9199,20.796,20.9121,122700.0
2007-10-16 12:30:00,27.0,27.09,26.96,27.01,106400.0,20.9121,20.9819,20.8812,20.9199,106400.0
2007-10-16 13:00:00,27.01,27.02,26.82,26.88,145400.0,20.9199,20.9276,20.7727,20.8192,145400.0
2007-10-16 13:30:00,26.87,26.97,26.8,26.88,96000.0,20.8115,20.8889,20.7572,20.8192,96000.0
2007-10-16 14:00:00,26.89,26.9,26.69,26.73,219700.0,20.8269,20.8347,20.672,20.703,219700.0
2007-10-16 14:30:00,26.74,26.82,26.6,26.64,236700.0,20.7108,20.7727,20.6023,20.6333,236700.0
2007-10-16 15:00:00,26.64,26.66,26.45,26.61,463500.0,20.6333,20.6488,20.4862,20.6101,463500.0
2007-10-16 15:30:00,26.61,26.73,26.44,26.52,726600.0,20.6101,20.703,20.4784,20.5404,726600.0
2007-10-17 09:30:00,26.7,27.02,26.0,26.46,717200.0,20.6798,20.9276,20.1376,20.4939,717200.0
2007-10-17 10:00:00,26.47,26.54,26.23,26.24,348000.0,20.5016,20.5559,20.3158,20.3235,348000.0
2007-10-17 10:30:00,26.23,26.46,26.12,26.12,247500.0,20.3158,20.4939,20.2306,20.2306,247500.0
2007-10-17 11:00:00,26.11,26.14,25.94,26.02,366100.0,20.2228,20.2461,20.0911,20.1531,366100.0
2007-10-17 11:30:00,26.02,26.36,26.01,26.25,273600.0,20.1531,20.4164,20.1454,20.3313,273600.0
2007-10-17 12:00:00,26.26,26.27,26.02,26.05,156100.0,20.339,20.3467,20.1531,20.1763,156100.0
2007-10-17 12:30:00,26.05,26.11,25.86,25.93,343500.0,20.1763,20.2228,20.0292,20.0834,343500.0
2007-10-17 13:00:00,25.93,25.99,25.7,25.74,255200.0,20.0834,20.1299,19.9053,19.9362,255200.0
2007-10-17 13:30:00,25.76,25.81,25.53,25.57,261300.0,19.9517,19.9905,19.7736,19.8046,261300.0
2007-10-17 14:00:00,25.56,25.64,25.45,25.62,407100.0,19.7968,19.8588,19.7116,19.8433,407100.0
2007-10-17 14:30:00,25.61,25.85,25.49,25.85,332300.0,19.8356,20.0214,19.7426,20.0214,332300.0
2007-10-17 15:00:00,25.84,26.0,25.79,25.91,389400.0,20.0137,20.1376,19.975,20.0679,389400.0
2007-10-17 15:30:00,25.91,26.02,25.83,25.97,453800.0,20.0679,20.1531,20.006,20.1144,453800.0
2007-10-18 09:30:00,25.67,25.9,25.3,25.51,461700.0,19.882,20.0602,19.5955,19.7581,461700.0
2007-10-18 10:00:00,25.52,25.78,25.39,25.71,253600.0,19.7658,19.9672,19.6652,19.913,253600.0
2007-10-18 10:30:00,25.72,25.9,25.55,25.59,240000.0,19.9208,20.0602,19.7891,19.8201,240000.0
2007-10-18 11:00:00,25.6,25.72,25.42,25.53,205400.0,19.8278,19.9208,19.6884,19.7736,205400.0
2007-10-18 11:30:00,25.54,25.72,25.48,25.67,136500.0,19.7813,19.9208,19.7349,19.882,136500.0
2007-10-18 12:00:00,25.67,25.85,25.56,25.81,226300.0,19.882,20.0214,19.7968,19.9905,226300.0
2007-10-18 12:30:00,25.83,25.96,25.69,25.9,191400.0,20.006,20.1066,19.8975,20.0602,191400.0
2007-10-18 13:00:00,25.89,25.94,25.75,25.77,151500.0,20.0524,20.0911,19.944,19.9595,151500.0
2007-10-18 13:30:00,25.77,25.96,25.73,25.91,280000.0,19.9595,20.1066,19.9285,20.0679,280000.0
2007-10-18 14:00:00,25.9,26.05,25.63,25.65,320700.0,20.0602,20.1763,19.851,19.8665,320700.0
2007-10-18 14:30:00,25.65,25.78,25.6,25.73,240200.0,19.8665,19.9672,19.8278,19.9285,240200.0
2007-10-18 15:00:00,25.73,25.77,25.6,25.63,393600.0,19.9285,19.9595,19.8278,19.851,393600.0
2007-10-18 15:30:00,25.63,25.75,25.6,25.67,393600.0,19.851,19.944,19.8278,19.882,393600.0
2007-10-19 09:30:00,25.31,25.96,25.25,25.47,796400.0,19.6032,20.1066,19.5567,19.7271,796400.0
2007-10-19 10:00:00,25.47,25.53,25.1,25.52,327600.0,19.7271,19.7736,19.4405,19.7658,327600.0
2007-10-19 10:30:00,25.52,25.62,25.12,25.14,442300.0,19.7658,19.8433,19.456,19.4715,442300.0
2007-10-19 11:00:00,25.14,25.54,25.12,25.52,377900.0,19.4715,19.7813,19.456,19.7658,377900.0
2007-10-19 11:30:00,25.51,25.75,25.25,25.59,417200.0,19.7581,19.944,19.5567,19.8201,417200.0
2007-10-19 12:00:00,25.59,25.74,25.33,25.7,321000.0,19.8201,19.9362,19.6187,19.9053,321000.0
2007-10-19 12:30:00,25.7,26.06,25.7,25.92,440700.0,19.9053,20.1841,19.9053,20.0757,440700.0
2007-10-19 13:00:00,25.93,25.98,25.3,25.8,312900.0,20.0834,20.1221,19.5955,19.9827,312900.0
2007-10-19 13:30:00,25.8,25.9,25.71,25.84,192300.0,19.9827,20.0602,19.913,20.0137,192300.0
2007-10-19 14:00:00,25.81,26.0,25.71,25.8,276900.0,19.9905,20.1376,19.913,19.9827,276900.0
2007-10-19 14:30:00,25.83,25.9,25.61,25.61,455300.0,20.006,20.0602,19.8356,19.8356,455300.0
2007-10-19 15:00:00,25.63,25.75,25.61,25.63,380200.0,19.851,19.944,19.8356,19.851,380200.0
2007-10-19 15:30:00,25.62,25.87,25.61,25.71,758000.0,19.8433,20.0369,19.8356,19.913,758000.0
2007-10-22 09:30:00,25.34,26.62,25.11,26.4,692700.0,19.6264,20.6178,19.4483,20.4474,692700.0
2007-10-22 10:00:00,26.39,26.83,26.15,26.67,514100.0,20.4397,20.7805,20.2538,20.6566,514100.0
2007-10-22 10:30:00,26.68,27.39,26.55,26.78,785700.0,20.6643,21.2142,20.5636,20.7417,785700.0
2007-10-22 11:00:00,26.76,26.77,26.35,26.6,510800.0,20.7263,20.734,20.4087,20.6023,510800.0
2007-10-22 11:30:00,26.6,27.03,26.6,26.98,385500.0,20.6023,20.9354,20.6023,20.8967,385500.0
2007-10-22 12:00:00,26.97,26.98,26.72,26.9,251200.0,20.8889,20.8967,20.6953,20.8347,251200.0
2007-10-22 12:30:00,26.91,27.2,26.81,27.1,230500.0,20.8424,21.067,20.765,20.9896,230500.0
2007-10-22 13:00:00,27.09,27.5,27.09,27.48,417900.0,20.9819,21.2994,20.9819,21.2839,417900.0
2007-10-22 13:30:00,27.49,27.49,27.15,27.15,297300.0,21.2917,21.2917,21.0283,21.0283,297300.0
2007-10-22 14:00:00,27.15,27.29,26.9,26.92,267200.0,21.0283,21.1368,20.8347,20.8502,267200.0
2007-10-22 14:30:00,26.9,27.05,26.52,26.73,342700.0,20.8347,20.9509,20.5404,20.703,342700.0
2007-10-22 15:00:00,26.72,26.94,26.65,26.94,285900.0,20.6953,20.8657,20.6411,20.8657,285900.0
2007-10-22 15:30:00,26.94,27.33,26.94,27.3,525300.0,20.8657,21.1677,20.8657,21.1445,525300.0
2007-10-23 09:30:00,27.81,28.0,27.06,27.21,564300.0,21.5395,21.6867,20.9586,21.0748,564300.0
2007-10-23 10:00:00,27.22,27.48,27.18,27.31,270000.0,21.0825,21.2839,21.0516,21.1522,270000.0
2007-10-23 10:30:00,27.31,27.48,27.17,27.25,199300.0,21.1522,21.2839,21.0438,21.1058,199300.0
2007-10-23 11:00:00,27.25,27.27,26.9,27.01,313300.0,21.1058,21.1213,20.8347,20.9199,313300.0
2007-10-23 11:30:00,26.99,27.16,26.92,27.08,160600.0,20.9044,21.0361,20.8502,20.9741,160600.0
2007-10-23 12:00:00,27.08,27.23,27.0,27.15,197700.0,20.9741,21.0903,20.9121,21.0283,197700.0
2007-10-23 12:30:00,27.16,27.21,27.06,27.06,142500.0,21.0361,21.0748,20.9586,20.9586,142500.0
2007-10-23 13:00:00,27.06,27.19,27.02,27.03,113400.0,20.9586,21.0593,20.9276,20.9354,113400.0
2007-10-23 13:30:00,27.04,27.25,27.02,27.13,113000.0,20.9431,21.1058,20.9276,21.0128,113000.0
2007-10-23 14:00:00,27.11,27.39,27.11,27.33,138800.0,20.9973,21.2142,20.9973,21.1677,138800.0
2007-10-23 14:30:00,27.31,27.38,27.13,27.14,275900.0,21.1522,21.2065,21.0128,21.0206,275900.0
2007-10-23 15:00:00,27.16,27.24,26.94,26.97,419300.0,21.0361,21.098,20.8657,20.8889,419300.0
2007-10-23 15:30:00,26.97,27.21,26.86,27.17,521200.0,20.8889,21.0748,20.8037,21.0438,521200.0
2007-10-24 09:30:00,26.7,27.21,26.48,26.76,546600.0,20.6798,21.0748,20.5094,20.7263,546600.0
2007-10-24 10:00:00,26.77,26.8,26.27,26.44,695900.0,20.734,20.7572,20.3467,20.4784,695900.0
2007-10-24 10:30:00,26.44,26.73,26.25,26.28,507400.0,20.4784,20.703,20.3313,20.3545,507400.0
2007-10-24 11:00:00,26.28,26.35,26.0,26.17,395800.0,20.3545,20.4087,20.1376,20.2693,395800.0
2007-10-24 11:30:00,26.14,26.17,25.88,26.05,411100.0,20.2461,20.2693,20.0447,20.1763,411100.0
2007-10-24 12:00:00,26.05,26.16,25.95,26.11,228100.0,20.1763,20.2615,20.0989,20.2228,228100.0
2007-10-24 12:30:00,26.11,26.17,26.0,26.04,245800.0,20.2228,20.2693,20.1376,20.1686,245800.0
2007-10-24 13:00:00,26.05,26.16,26.0,26.1,241000.0,20.1763,20.2615,20.1376,20.2151,241000.0
2007-10-24 13:30:00,26.09,26.17,26.01,26.06,226500.0,20.2073,20.2693,20.1454,20.1841,226500.0
2007-10-24 14:00:00,26.08,26.2,25.8,26.15,440100.0,20.1996,20.2925,19.9827,20.2538,440100.0
2007-10-24 14:30:00,26.16,26.54,26.15,26.51,390600.0,20.2615,20.5559,20.2538,20.5326,390600.0
2007-10-24 15:00:00,26.52,26.88,26.45,26.87,469200.0,20.5404,20.8192,20.4862,20.8115,469200.0
2007-10-24 15:30:00,26.86,26.97,26.6,26.86,624800.0,20.8037,20.8889,20.6023,20.8037,624800.0
2007-10-25 09:30:00,26.94,26.97,26.52,26.78,240400.0,20.8657,20.8889,20.5404,20.7417,240400.0
2007-10-25 10:00:00,26.78,27.9,26.78,27.4,1001400.0,20.7417,21.6092,20.7417,21.222,1001400.0
2007-10-25 10:30:00,27.41,27.61,27.25,27.61,261500.0,21.2297,21.3846,21.1058,21.3846,261500.0
2007-10-25 11:00:00,27.59,27.64,27.1,27.14,225000.0,21.3691,21.4078,20.9896,21.0206,225000.0
2007-10-25 11:30:00,27.13,27.27,26.62,26.64,286300.0,21.0128,21.1213,20.6178,20.6333,286300.0
2007-10-25 12:00:00,26.64,26.73,26.5,26.69,186200.0,20.6333,20.703,20.5249,20.672,186200.0
2007-10-25 12:30:00,26.68,26.7,26.45,26.51,243600.0,20.6643,20.6798,20.4862,20.5326,243600.0
2007-10-25 13:00:00,26.5,26.57,26.29,26.36,188800.0,20.5249,20.5791,20.3622,20.4164,188800.0
2007-10-25 13:30:00,26.37,26.51,26.1,26.11,175400.0,20.4242,20.5326,20.2151,20.2228,175400.0
2007-10-25 14:00:00,26.11,26.3,26.02,26.22,274000.0,20.2228,20.37,20.1531,20.308,274000.0
2007-10-25 14:30:00,26.21,26.48,26.12,26.43,270600.0,20.3003,20.5094,20.2306,20.4707,270600.0
2007-10-25 15:00:00,26.4,26.5,26.25,26.31,221400.0,20.4474,20.5249,20.3313,20.3777,221400.0
2007-10-25 15:30:00,26.32,26.56,26.19,26.36,408800.0,20.3855,20.5714,20.2848,20.4164,408800.0
2007-10-26 09:30:00,26.86,27.13,26.62,27.01,377900.0,20.8037,21.0128,20.6178,20.9199,377900.0
2007-10-26 10:00:00,27.0,27.49,26.98,27.12,334300.0,20.9121,21.2917,20.8967,21.0051,334300.0
2007-10-26 10:30:00,27.14,27.19,26.31,26.62,304100.0,21.0206,21.0593,20.3777,20.6178,304100.0
2007-10-26 11:00:00,26.63,26.82,26.51,26.77,257600.0,20.6256,20.7727,20.5326,20.734,257600.0
2007-10-26 11:30:00,26.78,26.81,26.55,26.55,94500.0,20.7417,20.765,20.5636,20.5636,94500.0
2007-10-26 12:00:00,26.55,26.68,26.48,26.66,192100.0,20.5636,20.6643,20.5094,20.6488,192100.0
2007-10-26 12:30:00,26.67,26.92,26.63,26.78,116400.0,20.6566,20.8502,20.6256,20.7417,116400.0
2007-10-26 13:00:00,26.75,26.81,26.67,26.79,124000.0,20.7185,20.765,20.6566,20.7495,124000.0
2007-10-26 13:30:00,26.79,26.95,26.63,26.91,142900.0,20.7495,20.8734,20.6256,20.8424,142900.0
2007-10-26 14:00:00,26.9,27.25,26.9,27.1,234300.0,20.8347,21.1058,20.8347,20.9896,234300.0
2007-10-26 14:30:00,27.09,27.41,27.09,27.29,319300.0,20.9819,21.2297,20.9819,21.1368,319300.0
2007-10-26 15:00:00,27.3,27.48,27.3,27.43,480300.0,21.1445,21.2839,21.1445,21.2452,480300.0
2007-10-26 15:30:00,27.43,27.76,27.43,27.52,638300.0,21.2452,21.5008,21.2452,21.3149,638300.0
2007-10-29 09:30:00,27.53,28.22,27.48,28.13,470500.0,21.3226,21.8571,21.2839,21.7874,470500.0
2007-10-29 10:00:00,28.13,28.19,27.62,27.82,458500.0,21.7874,21.8338,21.3923,21.5473,458500.0
2007-10-29 10:30:00,27.82,27.85,27.35,27.44,345500.0,21.5473,21.5705,21.1832,21.2529,345500.0
2007-10-29 11:00:00,27.42,27.67,27.32,27.65,213800.0,21.2374,21.4311,21.16,21.4156,213800.0
2007-10-29 11:30:00,27.66,27.73,27.44,27.48,179700.0,21.4233,21.4775,21.2529,21.2839,179700.0
2007-10-29 12:00:00,27.48,27.62,27.46,27.53,108000.0,21.2839,21.3923,21.2684,21.3226,108000.0
2007-10-29 12:30:00,27.53,27.53,27.41,27.47,87900.0,21.3226,21.3226,21.2297,21.2762,87900.0
2007-10-29 13:00:00,27.47,27.58,27.41,27.52,91200.0,21.2762,21.3614,21.2297,21.3149,91200.0
2007-10-29 13:30:00,27.51,27.74,27.5,27.74,110900.0,21.3072,21.4853,21.2994,21.4853,110900.0
2007-10-29 14:00:00,27.74,27.8,27.6,27.72,123100.0,21.4853,21.5318,21.3769,21.4698,123100.0
2007-10-29 14:30:00,27.72,27.84,27.61,27.83,125700.0,21.4698,21.5627,21.3846,21.555,125700.0
2007-10-29 15:00:00,27.84,27.85,27.73,27.8,168800.0,21.5627,21.5705,21.4775,21.5318,168800.0
2007-10-29 15:30:00,27.81,27.89,27.74,27.75,292200.0,21.5395,21.6015,21.4853,21.493,292200.0
2007-10-30 09:30:00,27.89,27.99,27.34,27.53,330900.0,21.6015,21.6789,21.1755,21.3226,330900.0
2007-10-30 10:00:00,27.51,27.72,27.39,27.68,274400.0,21.3072,21.4698,21.2142,21.4388,274400.0
2007-10-30 10:30:00,27.67,27.9,27.53,27.9,134100.0,21.4311,21.6092,21.3226,21.6092,134100.0
2007-10-30 11:00:00,27.89,28.13,27.62,27.66,264200.0,21.6015,21.7874,21.3923,21.4233,264200.0
2007-10-30 11:30:00,27.68,27.7,27.47,27.6,183800.0,21.4388,21.4543,21.2762,21.3769,183800.0
2007-10-30 12:00:00,27.6,27.88,27.57,27.76,112100.0,21.3769,21.5937,21.3536,21.5008,112100.0
2007-10-30 12:30:00,27.77,28.22,27.75,28.18,205200.0,21.5085,21.8571,21.493,21.8261,205200.0
2007-10-30 13:00:00,28.18,28.39,28.1,28.33,215200.0,21.8261,21.9887,21.7641,21.9423,215200.0
2007-10-30 13:30:00,28.34,28.52,28.31,28.45,167100.0,21.95,22.0894,21.9268,22.0352,167100.0
2007-10-30 14:00:00,28.45,28.45,28.25,28.36,253900.0,22.0352,22.0352,21.8803,21.9655,253900.0
2007-10-30 14:30:00,28.37,28.59,28.37,28.55,184300.0,21.9732,22.1436,21.9732,22.1127,184300.0
2007-10-30 15:00:00,28.55,28.64,28.46,28.56,228600.0,22.1127,22.1824,22.0429,22.1204,228600.0
2007-10-30 15:30:00,28.55,28.61,28.39,28.43,401200.0,22.1127,22.1591,21.9887,22.0197,401200.0
2007-10-31 09:30:00,28.72,29.1,28.27,28.49,441000.0,22.2443,22.5386,21.8958,22.0662,441000.0
2007-10-31 10:00:00,28.5,28.8,28.48,28.64,340500.0,22.0739,22.3063,22.0584,22.1824,340500.0
2007-10-31 10:30:00,28.64,28.66,28.49,28.63,122100.0,22.1824,22.1979,22.0662,22.1746,122100.0
2007-10-31 11:00:00,28.64,28.67,28.45,28.47,128400.0,22.1824,22.2056,22.0352,22.0507,128400.0
2007-10-31 11:30:00,28.48,28.51,28.3,28.38,169100.0,22.0584,22.0817,21.919,21.981,169100.0
2007-10-31 12:00:00,28.39,28.5,28.35,28.35,105400.0,21.9887,22.0739,21.9578,21.9578,105400.0
2007-10-31 12:30:00,28.36,28.44,28.32,28.44,83200.0,21.9655,22.0275,21.9345,22.0275,83200.0
2007-10-31 13:00:00,28.43,28.53,28.38,28.45,110500.0,22.0197,22.0972,21.981,22.0352,110500.0
2007-10-31 13:30:00,28.44,28.64,28.43,28.64,110300.0,22.0275,22.1824,22.0197,22.1824,110300.0
2007-10-31 14:00:00,28.65,28.8,27.35,27.54,746700.0,22.1901,22.3063,21.1832,21.3304,746700.0
2007-10-31 14:30:00,27.54,28.26,27.38,27.95,915700.0,21.3304,21.888,21.2065,21.6479,915700.0
2007-10-31 15:00:00,27.96,28.14,27.28,27.58,857300.0,21.6557,21.7951,21.129,21.3614,857300.0
2007-10-31 15:30:00,27.54,27.93,27.53,27.6,716800.0,21.3304,21.6325,21.3226,21.3769,716800.0
2007-11-01 09:30:00,26.93,27.03,26.24,26.62,548700.0,20.8579,20.9354,20.3235,20.6178,548700.0
2007-11-01 10:00:00,26.63,26.7,26.14,26.35,375900.0,20.6256,20.6798,20.2461,20.4087,375900.0
2007-11-01 10:30:00,26.32,26.57,26.29,26.56,208400.0,20.3855,20.5791,20.3622,20.5714,208400.0
2007-11-01 11:00:00,26.55,26.55,26.32,26.35,226200.0,20.5636,20.5636,20.3855,20.4087,226200.0
2007-11-01 11:30:00,26.34,26.43,26.18,26.43,281900.0,20.401,20.4707,20.277,20.4707,281900.0
2007-11-01 12:00:00,26.44,26.69,26.42,26.55,273100.0,20.4784,20.672,20.4629,20.5636,273100.0
2007-11-01 12:30:00,26.56,26.6,26.45,26.51,204400.0,20.5714,20.6023,20.4862,20.5326,204400.0
2007-11-01 13:00:00,26.52,26.6,26.41,26.41,132400.0,20.5404,20.6023,20.4552,20.4552,132400.0
2007-11-01 13:30:00,26.4,26.47,26.25,26.28,132300.0,20.4474,20.5016,20.3313,20.3545,132300.0
2007-11-01 14:00:00,26.28,26.45,26.2,26.21,212200.0,20.3545,20.4862,20.2925,20.3003,212200.0
2007-11-01 14:30:00,26.22,26.44,26.17,26.33,148500.0,20.308,20.4784,20.2693,20.3932,148500.0
2007-11-01 15:00:00,26.34,26.43,26.05,26.07,282500.0,20.401,20.4707,20.1763,20.1918,282500.0
2007-11-01 15:30:00,26.06,26.11,25.82,25.83,716100.0,20.1841,20.2228,19.9982,20.006,716100.0
2007-11-02 09:30:00,26.0,26.11,25.4,25.5,464800.0,20.1376,20.2228,19.6729,19.7504,464800.0
2007-11-02 10:00:00,25.48,25.62,25.16,25.46,506400.0,19.7349,19.8433,19.487,19.7194,506400.0
2007-11-02 10:30:00,25.43,25.65,25.29,25.32,337800.0,19.6961,19.8665,19.5877,19.6109,337800.0
2007-11-02 11:00:00,25.31,25.46,25.15,25.22,340700.0,19.6032,19.7194,19.4793,19.5335,340700.0
2007-11-02 11:30:00,25.22,25.28,24.95,25.02,422700.0,19.5335,19.58,19.3244,19.3786,422700.0
2007-11-02 12:00:00,25.0,25.4,24.98,25.33,352400.0,19.3631,19.6729,19.3476,19.6187,352400.0
2007-11-02 12:30:00,25.35,25.7,25.35,25.69,335800.0,19.6342,19.9053,19.6342,19.8975,335800.0
2007-11-02 13:00:00,25.69,25.98,25.52,25.56,333900.0,19.8975,20.1221,19.7658,19.7968,333900.0
2007-11-02 13:30:00,25.56,25.58,25.13,25.27,243900.0,19.7968,19.8123,19.4638,19.5722,243900.0
2007-11-02 14:00:00,25.27,25.29,25.03,25.1,236800.0,19.5722,19.5877,19.3863,19.4405,236800.0
2007-11-02 14:30:00,25.08,25.12,24.85,24.9,308000.0,19.4251,19.456,19.2469,19.2856,308000.0
2007-11-02 15:00:00,24.89,25.0,24.83,24.85,345700.0,19.2779,19.3631,19.2314,19.2469,345700.0
2007-11-02 15:30:00,24.84,25.15,24.66,25.11,889900.0,19.2392,19.4793,19.0998,19.4483,889900.0
2007-11-05 09:30:00,23.95,25.28,23.95,25.17,501500.0,18.7352,19.7756,18.7352,19.6896,501500.0
2007-11-05 10:00:00,25.15,25.33,24.89,24.92,308200.0,19.6739,19.8147,19.4705,19.494,308200.0
2007-11-05 10:30:00,24.93,25.49,24.91,25.36,332400.0,19.5018,19.9399,19.4862,19.8382,332400.0
2007-11-05 11:00:00,25.36,25.55,25.28,25.28,207400.0,19.8382,19.9868,19.7756,19.7756,207400.0
2007-11-05 11:30:00,25.29,25.43,25.19,25.27,173700.0,19.7834,19.8929,19.7052,19.7678,173700.0
2007-11-05 12:00:00,25.27,25.33,25.12,25.21,128500.0,19.7678,19.8147,19.6504,19.7208,128500.0
2007-11-05 12:30:00,25.21,25.27,25.11,25.21,163100.0,19.7208,19.7678,19.6426,19.7208,163100.0
2007-11-05 13:00:00,25.21,25.27,25.1,25.17,213300.0,19.7208,19.7678,19.6348,19.6896,213300.0
2007-11-05 13:30:00,25.16,25.23,24.92,25.05,157000.0,19.6817,19.7365,19.494,19.5957,157000.0
2007-11-05 14:00:00,25.05,25.16,24.91,24.96,169600.0,19.5957,19.6817,19.4862,19.5253,169600.0
2007-11-05 14:30:00,24.96,24.98,24.75,24.77,397700.0,19.5253,19.5409,19.361,19.3767,397700.0
2007-11-05 15:00:00,24.79,25.34,24.77,25.14,408800.0,19.3923,19.8225,19.3767,19.6661,408800.0
2007-11-05 15:30:00,25.14,25.2,25.01,25.04,453700.0,19.6661,19.713,19.5644,19.5879,453700.0
2007-11-06 09:30:00,25.0,25.29,24.74,25.05,398500.0,19.5566,19.7834,19.3532,19.5957,398500.0
2007-11-06 10:00:00,25.05,25.3,24.97,25.29,283100.0,19.5957,19.7913,19.5331,19.7834,283100.0
2007-11-06 10:30:00,25.3,25.32,25.02,25.1,270700.0,19.7913,19.8069,19.5722,19.6348,270700.0
2007-11-06 11:00:00,25.09,25.24,25.06,25.14,157200.0,19.627,19.7443,19.6035,19.6661,157200.0
2007-11-06 11:30:00,25.14,25.26,25.01,25.18,245400.0,19.6661,19.76,19.5644,19.6974,245400.0
2007-11-06 12:00:00,25.17,25.39,25.1,25.33,230300.0,19.6896,19.8617,19.6348,19.8147,230300.0
2007-11-06 12:30:00,25.31,25.76,25.27,25.72,289000.0,19.7991,20.1511,19.7678,20.1198,289000.0
2007-11-06 13:00:00,25.72,25.85,25.72,25.83,359300.0,20.1198,20.2215,20.1198,20.2059,359300.0
2007-11-06 13:30:00,25.83,25.95,25.67,25.71,284700.0,20.2059,20.2997,20.0807,20.112,284700.0
2007-11-06 14:00:00,25.7,25.79,25.63,25.69,266200.0,20.1042,20.1746,20.0494,20.0963,266200.0
2007-11-06 14:30:00,25.69,25.74,25.61,25.68,224400.0,20.0963,20.1354,20.0338,20.0885,224400.0
2007-11-06 15:00:00,25.69,25.96,25.6,25.87,326000.0,20.0963,20.3075,20.0259,20.2371,326000.0
2007-11-06 15:30:00,25.87,26.18,25.72,26.13,550200.0,20.2371,20.4796,20.1198,20.4405,550200.0
2007-11-07 09:30:00,25.66,25.98,25.53,25.72,292200.0,20.0729,20.3232,19.9712,20.1198,292200.0
2007-11-07 10:00:00,25.71,25.97,25.65,25.7,123400.0,20.112,20.3154,20.065,20.1042,123400.0
2007-11-07 10:30:00,25.7,25.85,25.5,25.55,294900.0,20.1042,20.2215,19.9477,19.9868,294900.0
2007-11-07 11:00:00,25.54,25.56,25.36,25.48,249300.0,19.979,19.9946,19.8382,19.9321,249300.0
2007-11-07 11:30:00,25.5,25.5,25.25,25.29,190700.0,19.9477,19.9477,19.7521,19.7834,190700.0
2007-11-07 12:00:00,25.29,25.41,25.12,25.41,229200.0,19.7834,19.8773,19.6504,19.8773,229200.0
2007-11-07 12:30:00,25.42,25.52,25.14,25.24,218000.0,19.8851,19.9633,19.6661,19.7443,218000.0
2007-11-07 13:00:00,25.25,25.36,25.11,25.23,252400.0,19.7521,19.8382,19.6426,19.7365,252400.0
2007-11-07 13:30:00,25.23,25.38,25.18,25.25,147300.0,19.7365,19.8538,19.6974,19.7521,147300.0
2007-11-07 14:00:00,25.23,25.27,25.05,25.17,252500.0,19.7365,19.7678,19.5957,19.6896,252500.0
2007-11-07 14:30:00,25.17,25.35,25.13,25.18,220100.0,19.6896,19.8304,19.6583,19.6974,220100.0
2007-11-07 15:00:00,25.19,25.26,25.05,25.07,193900.0,19.7052,19.76,19.5957,19.6113,193900.0
2007-11-07 15:30:00,25.07,25.15,24.8,24.86,646500.0,19.6113,19.6739,19.4001,19.4471,646500.0
2007-11-08 09:30:00,24.55,25.21,24.34,24.78,351600.0,19.2046,19.7208,19.0403,19.3845,351600.0
2007-11-08 10:00:00,24.8,24.98,24.5,24.75,329100.0,19.4001,19.5409,19.1654,19.361,329100.0
2007-11-08 10:30:00,24.75,24.94,24.59,24.9,284600.0,19.361,19.5096,19.2358,19.4783,284600.0
2007-11-08 11:00:00,24.9,24.97,24.67,24.75,254600.0,19.4783,19.5331,19.2984,19.361,254600.0
2007-11-08 11:30:00,24.76,24.79,24.5,24.59,213000.0,19.3688,19.3923,19.1654,19.2358,213000.0
2007-11-08 12:00:00,24.59,24.61,24.13,24.22,341900.0,19.2358,19.2515,18.876,18.9464,341900.0
2007-11-08 12:30:00,24.25,24.31,24.03,24.13,252000.0,18.9699,19.0168,18.7978,18.876,252000.0
2007-11-08 13:00:00,24.14,24.3,24.01,24.25,307400.0,18.8838,19.009,18.7821,18.9699,307400.0
2007-11-08 13:30:00,24.23,24.41,24.15,24.38,240700.0,18.9542,19.095,18.8916,19.0716,240700.0
2007-11-08 14:00:00,24.39,24.46,24.12,24.18,164800.0,19.0794,19.1342,18.8682,18.9151,164800.0
2007-11-08 14:30:00,24.16,24.25,24.03,24.23,229300.0,18.8995,18.9699,18.7978,18.9542,229300.0
2007-11-08 15:00:00,24.23,24.68,24.19,24.65,342900.0,18.9542,19.3062,18.9229,19.2828,342900.0
2007-11-08 15:30:00,24.66,25.0,24.62,24.86,490300.0,19.2906,19.5566,19.2593,19.4471,490300.0
2007-11-09 09:30:00,24.47,24.66,24.25,24.57,385600.0,19.142,19.2906,18.9699,19.2202,385600.0
2007-11-09 10:00:00,24.55,25.09,24.48,24.88,372300.0,19.2046,19.627,19.1498,19.4627,372300.0
2007-11-09 10:30:00,24.86,25.05,24.7,24.75,225900.0,19.4471,19.5957,19.3219,19.361,225900.0
2007-11-09 11:00:00,24.75,24.94,24.5,24.81,192000.0,19.361,19.5096,19.1654,19.4079,192000.0
2007-11-09 11:30:00,24.84,25.22,24.83,25.2,203300.0,19.4314,19.7287,19.4236,19.713,203300.0
2007-11-09 12:00:00,25.2,25.4,24.99,25.36,241100.0,19.713,19.8695,19.5487,19.8382,241100.0
2007-11-09 12:30:00,25.36,25.69,25.34,25.56,317900.0,19.8382,20.0963,19.8225,19.9946,317900.0
2007-11-09 13:00:00,25.55,25.6,25.49,25.53,215800.0,19.9868,20.0259,19.9399,19.9712,215800.0
2007-11-09 13:30:00,25.52,25.7,25.5,25.58,205200.0,19.9633,20.1042,19.9477,20.0103,205200.0
2007-11-09 14:00:00,25.58,25.83,25.51,25.8,191500.0,20.0103,20.2059,19.9555,20.1824,191500.0
2007-11-09 14:30:00,25.79,25.89,25.66,25.82,231400.0,20.1746,20.2528,20.0729,20.198,231400.0
2007-11-09 15:00:00,25.82,25.94,25.74,25.87,295800.0,20.198,20.2919,20.1354,20.2371,295800.0
2007-11-09 15:30:00,25.87,25.9,25.51,25.55,521900.0,20.2371,20.2606,19.9555,19.9868,521900.0
2007-11-12 09:30:00,26.22,26.22,25.37,25.59,275300.0,20.5109,20.5109,19.846,20.0181,275300.0
2007-11-12 10:00:00,25.58,25.9,25.4,25.81,250300.0,20.0103,20.2606,19.8695,20.1902,250300.0
2007-11-12 10:30:00,25.8,26.47,25.77,26.4,320400.0,20.1824,20.7065,20.1589,20.6517,320400.0
2007-11-12 11:00:00,26.38,26.72,26.33,26.7,410500.0,20.6361,20.9021,20.597,20.8864,410500.0
2007-11-12 11:30:00,26.7,26.71,26.2,26.35,289000.0,20.8864,20.8942,20.4953,20.6126,289000.0
2007-11-12 12:00:00,26.35,26.42,26.21,26.3,125000.0,20.6126,20.6674,20.5031,20.5735,125000.0
2007-11-12 12:30:00,26.29,26.46,26.29,26.35,102500.0,20.5657,20.6987,20.5657,20.6126,102500.0
2007-11-12 13:00:00,26.36,26.41,26.23,26.28,98200.0,20.6204,20.6596,20.5188,20.5579,98200.0
2007-11-12 13:30:00,26.3,26.33,26.0,26.09,117300.0,20.5735,20.597,20.3388,20.4092,117300.0
2007-11-12 14:00:00,26.1,26.15,25.87,25.96,168200.0,20.4171,20.4562,20.2371,20.3075,168200.0
2007-11-12 14:30:00,25.96,26.02,25.88,25.94,228400.0,20.3075,20.3545,20.245,20.2919,228400.0
2007-11-12 15:00:00,25.93,25.96,25.64,25.65,316800.0,20.2841,20.3075,20.0572,20.065,316800.0
2007-11-12 15:30:00,25.64,25.69,25.32,25.37,391100.0,20.0572,20.0963,19.8069,19.846,391100.0
2007-11-13 09:30:00,25.55,26.0,25.53,25.68,265200.0,19.9868,20.3388,19.9712,20.0885,265200.0
2007-11-13 10:00:00,25.67,26.12,25.67,25.89,208200.0,20.0807,20.4327,20.0807,20.2528,208200.0
2007-11-13 10:30:00,25.87,25.94,25.74,25.81,150400.0,20.2371,20.2919,20.1354,20.1902,150400.0
2007-11-13 11:00:00,25.81,26.05,25.79,26.04,179700.0,20.1902,20.3779,20.1746,20.3701,179700.0
2007-11-13 11:30:00,26.04,26.08,25.84,25.86,146700.0,20.3701,20.4014,20.2137,20.2293,146700.0
2007-11-13 12:00:00,25.88,26.02,25.8,25.86,175900.0,20.245,20.3545,20.1824,20.2293,175900.0
2007-11-13 12:30:00,25.87,25.93,25.76,25.84,95600.0,20.2371,20.2841,20.1511,20.2137,95600.0
2007-11-13 13:00:00,25.84,26.04,25.81,26.03,122800.0,20.2137,20.3701,20.1902,20.3623,122800.0
2007-11-13 13:30:00,26.03,26.2,26.01,26.04,153300.0,20.3623,20.4953,20.3467,20.3701,153300.0
2007-11-13 14:00:00,26.04,26.2,26.0,26.13,156900.0,20.3701,20.4953,20.3388,20.4405,156900.0
2007-11-13 14:30:00,26.13,26.28,26.12,26.18,159500.0,20.4405,20.5579,20.4327,20.4796,159500.0
2007-11-13 15:00:00,26.2,26.51,26.2,26.4,376600.0,20.4953,20.7378,20.4953,20.6517,376600.0
2007-11-13 15:30:00,26.4,26.66,26.37,26.58,585800.0,20.6517,20.8551,20.6283,20.7925,585800.0
2007-11-14 09:30:00,27.28,27.68,26.65,26.8,619200.0,21.3401,21.653,20.8473,20.9646,619200.0
2007-11-14 10:00:00,26.8,27.1,26.58,26.63,270700.0,20.9646,21.1993,20.7925,20.8317,270700.0
2007-11-14 10:30:00,26.65,26.76,26.41,26.63,190100.0,20.8473,20.9334,20.6596,20.8317,190100.0
2007-11-14 11:00:00,26.64,26.82,26.59,26.72,136300.0,20.8395,20.9803,20.8004,20.9021,136300.0
2007-11-14 11:30:00,26.73,26.8,26.61,26.71,81500.0,20.9099,20.9646,20.816,20.8942,81500.0
2007-11-14 12:00:00,26.7,26.79,26.66,26.71,82200.0,20.8864,20.9568,20.8551,20.8942,82200.0
2007-11-14 12:30:00,26.72,26.73,26.48,26.55,90600.0,20.9021,20.9099,20.7143,20.7691,90600.0
2007-11-14 13:00:00,26.54,26.7,26.51,26.7,67200.0,20.7613,20.8864,20.7378,20.8864,67200.0
2007-11-14 13:30:00,26.67,26.67,26.45,26.46,89500.0,20.863,20.863,20.6909,20.6987,89500.0
2007-11-14 14:00:00,26.47,26.66,26.46,26.6,97700.0,20.7065,20.8551,20.6987,20.8082,97700.0
2007-11-14 14:30:00,26.59,26.7,26.53,26.54,143000.0,20.8004,20.8864,20.7534,20.7613,143000.0
2007-11-14 15:00:00,26.55,26.66,26.5,26.55,134000.0,20.7691,20.8551,20.73,20.7691,134000.0
2007-11-14 15:30:00,26.54,26.54,26.1,26.17,356100.0,20.7613,20.7613,20.4171,20.4718,356100.0
2007-11-15 09:30:00,25.95,26.18,25.8,25.98,199300.0,20.2997,20.4796,20.1824,20.3232,199300.0
2007-11-15 10:00:00,25.95,26.58,25.91,26.4,159700.0,20.2997,20.7925,20.2684,20.6517,159700.0
2007-11-15 10:30:00,26.39,26.74,26.29,26.3,158500.0,20.6439,20.9177,20.5657,20.5735,158500.0
2007-11-15 11:00:00,26.32,26.48,26.29,26.31,96400.0,20.5892,20.7143,20.5657,20.5813,96400.0
2007-11-15 11:30:00,26.31,26.32,26.05,26.1,96500.0,20.5813,20.5892,20.3779,20.4171,96500.0
2007-11-15 12:00:00,26.11,26.25,25.97,25.98,74800.0,20.4249,20.5344,20.3154,20.3232,74800.0
2007-11-15 12:30:00,25.98,26.17,25.85,25.86,95900.0,20.3232,20.4718,20.2215,20.2293,95900.0
2007-11-15 13:00:00,25.85,26.13,25.84,26.11,98600.0,20.2215,20.4405,20.2137,20.4249,98600.0
2007-11-15 13:30:00,26.11,26.14,25.97,25.98,87100.0,20.4249,20.4484,20.3154,20.3232,87100.0
2007-11-15 14:00:00,25.99,26.01,25.85,25.94,126400.0,20.331,20.3467,20.2215,20.2919,126400.0
2007-11-15 14:30:00,25.93,26.05,25.59,25.61,162700.0,20.2841,20.3779,20.0181,20.0338,162700.0
2007-11-15 15:00:00,25.62,25.83,25.51,25.69,286100.0,20.0416,20.2059,19.9555,20.0963,286100.0
2007-11-15 15:30:00,25.69,25.8,25.5,25.65,399100.0,20.0963,20.1824,19.9477,20.065,399100.0
2007-11-16 09:30:00,25.72,25.84,25.02,25.02,374000.0,20.1198,20.2137,19.5722,19.5722,374000.0
2007-11-16 10:00:00,25.02,25.14,24.91,24.97,585800.0,19.5722,19.6661,19.4862,19.5331,585800.0
2007-11-16 10:30:00,24.97,25.06,24.91,24.99,380000.0,19.5331,19.6035,19.4862,19.5487,380000.0
2007-11-16 11:00:00,24.98,25.28,24.98,25.15,304200.0,19.5409,19.7756,19.5409,19.6739,304200.0
2007-11-16 11:30:00,25.16,25.31,25.12,25.3,114200.0,19.6817,19.7991,19.6504,19.7913,114200.0
2007-11-16 12:00:00,25.3,25.59,25.29,25.4,192500.0,19.7913,20.0181,19.7834,19.8695,192500.0
2007-11-16 12:30:00,25.4,25.46,25.08,25.11,147700.0,19.8695,19.9164,19.6192,19.6426,147700.0
2007-11-16 13:00:00,25.11,25.3,25.09,25.11,102400.0,19.6426,19.7913,19.627,19.6426,102400.0
2007-11-16 13:30:00,25.11,25.15,25.02,25.08,132300.0,19.6426,19.6739,19.5722,19.6192,132300.0
2007-11-16 14:00:00,25.08,25.11,24.97,25.07,315900.0,19.6192,19.6426,19.5331,19.6113,315900.0
2007-11-16 14:30:00,25.07,25.1,24.88,24.96,409500.0,19.6113,19.6348,19.4627,19.5253,409500.0
2007-11-16 15:00:00,24.95,24.99,24.9,24.92,333700.0,19.5175,19.5487,19.4783,19.494,333700.0
2007-11-16 15:30:00,24.93,25.12,24.91,25.07,661200.0,19.5018,19.6504,19.4862,19.6113,661200.0
2007-11-19 09:30:00,24.94,24.97,24.13,24.34,496900.0,19.5096,19.5331,18.876,19.0403,496900.0
2007-11-19 10:00:00,24.32,24.48,24.11,24.21,264600.0,19.0246,19.1498,18.8604,18.9386,264600.0
2007-11-19 10:30:00,24.21,24.21,24.04,24.09,127500.0,18.9386,18.9386,18.8056,18.8447,127500.0
2007-11-19 11:00:00,24.09,24.14,23.8,23.88,227800.0,18.8447,18.8838,18.6179,18.6804,227800.0
2007-11-19 11:30:00,23.88,23.98,23.82,23.82,145700.0,18.6804,18.7587,18.6335,18.6335,145700.0
2007-11-19 12:00:00,23.84,24.09,23.82,24.05,127900.0,18.6491,18.8447,18.6335,18.8134,127900.0
2007-11-19 12:30:00,24.05,24.05,23.81,23.87,105100.0,18.8134,18.8134,18.6257,18.6726,105100.0
2007-11-19 13:00:00,23.9,24.09,23.6,23.81,260100.0,18.6961,18.8447,18.4614,18.6257,260100.0
2007-11-19 13:30:00,23.82,23.94,23.67,23.67,159800.0,18.6335,18.7274,18.5162,18.5162,159800.0
2007-11-19 14:00:00,23.69,23.81,23.66,23.81,175300.0,18.5318,18.6257,18.5083,18.6257,175300.0
2007-11-19 14:30:00,23.81,24.02,23.75,23.79,196900.0,18.6257,18.79,18.5787,18.61,196900.0
2007-11-19 15:00:00,23.79,23.85,23.68,23.8,275000.0,18.61,18.657,18.524,18.6179,275000.0
2007-11-19 15:30:00,23.8,23.82,23.41,23.46,661300.0,18.6179,18.6335,18.3128,18.3519,661300.0
2007-11-20 09:30:00,23.5,23.69,23.16,23.27,402800.0,18.3832,18.5318,18.1172,18.2033,402800.0
2007-11-20 10:00:00,23.26,23.35,23.09,23.27,317300.0,18.1954,18.2658,18.0625,18.2033,317300.0
2007-11-20 10:30:00,23.26,23.28,22.89,22.91,367100.0,18.1954,18.2111,17.906,17.9216,367100.0
2007-11-20 11:00:00,22.93,22.94,22.59,22.62,344200.0,17.9373,17.9451,17.6713,17.6948,344200.0
2007-11-20 11:30:00,22.64,22.64,22.1,22.19,596600.0,17.7104,17.7104,17.288,17.3584,596600.0
2007-11-20 12:00:00,22.18,22.2,21.86,21.96,299700.0,17.3506,17.3662,17.1003,17.1785,299700.0
2007-11-20 12:30:00,21.96,21.96,21.35,21.47,504700.0,17.1785,17.1785,16.7013,16.7952,504700.0
2007-11-20 13:00:00,21.48,21.48,20.96,21.04,569200.0,16.803,16.803,16.3962,16.4588,569200.0
2007-11-20 13:30:00,21.02,21.75,21.02,21.7,421400.0,16.4432,17.0142,16.4432,16.9751,421400.0
2007-11-20 14:00:00,21.72,21.8,21.05,21.14,521600.0,16.9908,17.0533,16.4666,16.537,521600.0
2007-11-20 14:30:00,21.14,21.48,21.12,21.32,452000.0,16.537,16.803,16.5214,16.6778,452000.0
2007-11-20 15:00:00,21.31,21.36,21.08,21.36,558700.0,16.67,16.7091,16.4901,16.7091,558700.0
2007-11-20 15:30:00,21.36,22.07,21.35,21.81,1225700.0,16.7091,17.2645,16.7013,17.0612,1225700.0
2007-11-21 09:30:00,21.05,21.5,20.93,21.28,538500.0,16.4666,16.8187,16.3728,16.6466,538500.0
2007-11-21 10:00:00,21.32,21.4,21.13,21.26,340200.0,16.6778,16.7404,16.5292,16.6309,340200.0
2007-11-21 10:30:00,21.26,21.27,20.95,21.13,406500.0,16.6309,16.6387,16.3884,16.5292,406500.0
2007-11-21 11:00:00,21.12,21.2,20.92,20.94,323200.0,16.5214,16.584,16.3649,16.3806,323200.0
2007-11-21 11:30:00,20.95,21.0,20.74,20.75,313400.0,16.3884,16.4275,16.2241,16.232,313400.0
2007-11-21 12:00:00,20.76,20.88,20.74,20.78,281900.0,16.2398,16.3336,16.2241,16.2554,281900.0
2007-11-21 12:30:00,20.77,21.22,20.77,21.19,256400.0,16.2476,16.5996,16.2476,16.5762,256400.0
2007-11-21 13:00:00,21.2,21.43,21.11,21.13,344400.0,16.584,16.7639,16.5136,16.5292,344400.0
2007-11-21 13:30:00,21.12,21.36,21.07,21.19,163700.0,16.5214,16.7091,16.4823,16.5762,163700.0
2007-11-21 14:00:00,21.2,21.3,21.13,21.21,225100.0,16.584,16.6622,16.5292,16.5918,225100.0
2007-11-21 14:30:00,21.22,21.41,21.22,21.41,188100.0,16.5996,16.7482,16.5996,16.7482,188100.0
2007-11-21 15:00:00,21.4,21.5,21.13,21.13,308500.0,16.7404,16.8187,16.5292,16.5292,308500.0
2007-11-21 15:30:00,21.13,21.17,20.92,20.95,476800.0,16.5292,16.5605,16.3649,16.3884,476800.0
2007-11-23 09:30:00,21.15,21.72,21.15,21.59,405700.0,16.5449,16.9908,16.5449,16.8891,405700.0
2007-11-23 10:00:00,21.6,21.7,21.55,21.56,258200.0,16.8969,16.9751,16.8578,16.8656,258200.0
2007-11-23 10:30:00,21.55,21.76,21.53,21.71,193900.0,16.8578,17.022,16.8421,16.9829,193900.0
2007-11-23 11:00:00,21.7,21.74,21.63,21.68,117000.0,16.9751,17.0064,16.9203,16.9595,117000.0
2007-11-23 11:30:00,21.68,21.83,21.62,21.71,135000.0,16.9595,17.0768,16.9125,16.9829,135000.0
2007-11-23 12:00:00,21.7,21.72,21.62,21.72,148700.0,16.9751,16.9908,16.9125,16.9908,148700.0
2007-11-23 12:30:00,21.71,21.83,21.52,21.66,235200.0,16.9829,17.0768,16.8343,16.9438,235200.0
2007-11-26 09:30:00,21.21,21.22,20.72,21.12,528800.0,16.5918,16.5996,16.2085,16.5214,528800.0
2007-11-26 10:00:00,21.12,21.14,20.78,20.86,362500.0,16.5214,16.537,16.2554,16.318,362500.0
2007-11-26 10:30:00,20.85,20.96,20.6,20.81,355600.0,16.3102,16.3962,16.1146,16.2789,355600.0
2007-11-26 11:00:00,20.82,20.98,20.64,20.64,295400.0,16.2867,16.4119,16.1459,16.1459,295400.0
2007-11-26 11:30:00,20.64,20.72,20.54,20.57,267200.0,16.1459,16.2085,16.0677,16.0911,267200.0
2007-11-26 12:00:00,20.58,20.6,20.42,20.49,364200.0,16.099,16.1146,15.9738,16.0286,364200.0
2007-11-26 12:30:00,20.49,20.67,20.47,20.6,319700.0,16.0286,16.1694,16.0129,16.1146,319700.0
2007-11-26 13:00:00,20.6,20.61,20.38,20.47,330100.0,16.1146,16.1224,15.9425,16.0129,330100.0
2007-11-26 13:30:00,20.47,20.51,20.34,20.37,291700.0,16.0129,16.0442,15.9112,15.9347,291700.0
2007-11-26 14:00:00,20.37,20.39,20.27,20.33,432900.0,15.9347,15.9503,15.8565,15.9034,432900.0
2007-11-26 14:30:00,20.33,20.43,20.23,20.25,273500.0,15.9034,15.9816,15.8252,15.8408,273500.0
2007-11-26 15:00:00,20.25,20.26,20.0,20.04,576600.0,15.8408,15.8486,15.6453,15.6765,576600.0
2007-11-26 15:30:00,20.05,20.11,19.61,19.66,1165700.0,15.6844,15.7313,15.3402,15.3793,1165700.0
2007-11-27 09:30:00,20.0,20.3,19.35,19.41,778400.0,15.6453,15.8799,15.1368,15.1837,778400.0
2007-11-27 10:00:00,19.4,19.47,18.82,18.86,918500.0,15.1759,15.2307,14.7222,14.7535,918500.0
2007-11-27 10:30:00,18.86,19.18,18.67,18.99,740600.0,14.7535,15.0038,14.6048,14.8552,740600.0
2007-11-27 11:00:00,18.99,19.39,18.99,19.38,663500.0,14.8552,15.1681,14.8552,15.1603,663500.0
2007-11-27 11:30:00,19.37,19.65,19.31,19.33,466400.0,15.1524,15.3715,15.1055,15.1211,466400.0
2007-11-27 12:00:00,19.33,19.45,18.92,18.94,365800.0,15.1211,15.215,14.8004,14.8161,365800.0
2007-11-27 12:30:00,18.93,19.06,18.89,18.98,297000.0,14.8082,14.9099,14.7769,14.8473,297000.0
2007-11-27 13:00:00,18.97,19.01,18.85,18.93,288200.0,14.8395,14.8708,14.7457,14.8082,288200.0
2007-11-27 13:30:00,18.93,18.96,18.6,18.7,273700.0,14.8082,14.8317,14.5501,14.6283,273700.0
2007-11-27 14:00:00,18.7,18.79,18.59,18.71,413900.0,14.6283,14.6987,14.5423,14.6361,413900.0
2007-11-27 14:30:00,18.71,18.75,18.44,18.5,396000.0,14.6361,14.6674,14.4249,14.4719,396000.0
2007-11-27 15:00:00,18.5,18.68,18.46,18.62,400400.0,14.4719,14.6127,14.4406,14.5657,400400.0
2007-11-27 15:30:00,18.62,18.98,18.62,18.9,768100.0,14.5657,14.8473,14.5657,14.7848,768100.0
2007-11-28 09:30:00,19.38,19.9,19.15,19.66,787900.0,15.1603,15.567,14.9803,15.3793,787900.0
2007-11-28 10:00:00,19.66,19.92,19.51,19.86,506100.0,15.3793,15.5827,15.2619,15.5357,506100.0
2007-11-28 10:30:00,19.86,20.08,19.79,19.82,388500.0,15.5357,15.7078,15.481,15.5045,388500.0
2007-11-28 11:00:00,19.82,19.91,19.69,19.74,436400.0,15.5045,15.5749,15.4028,15.4419,436400.0
2007-11-28 11:30:00,19.74,19.75,19.49,19.65,284900.0,15.4419,15.4497,15.2463,15.3715,284900.0
2007-11-28 12:00:00,19.66,19.86,19.65,19.7,183300.0,15.3793,15.5357,15.3715,15.4106,183300.0
2007-11-28 12:30:00,19.7,19.73,19.6,19.61,170700.0,15.4106,15.434,15.3324,15.3402,170700.0
2007-11-28 13:00:00,19.61,19.85,19.6,19.82,151200.0,15.3402,15.5279,15.3324,15.5045,151200.0
2007-11-28 13:30:00,19.83,19.92,19.74,19.78,217100.0,15.5123,15.5827,15.4419,15.4732,217100.0
2007-11-28 14:00:00,19.78,19.88,19.73,19.83,207500.0,15.4732,15.5514,15.434,15.5123,207500.0
2007-11-28 14:30:00,19.83,19.85,19.59,19.74,253800.0,15.5123,15.5279,15.3245,15.4419,253800.0
2007-11-28 15:00:00,19.74,20.08,19.72,20.01,469800.0,15.4419,15.7078,15.4262,15.6531,469800.0
2007-11-28 15:30:00,20.01,20.05,19.7,19.9,703000.0,15.6531,15.6844,15.4106,15.567,703000.0
2007-11-29 09:30:00,19.77,19.77,19.25,19.38,451200.0,15.4653,15.4653,15.0586,15.1603,451200.0
2007-11-29 10:00:00,19.36,19.84,19.2,19.32,598100.0,15.1446,15.5201,15.0194,15.1133,598100.0
2007-11-29 10:30:00,19.32,19.39,19.02,19.12,327500.0,15.1133,15.1681,14.8786,14.9569,327500.0
2007-11-29 11:00:00,19.11,19.34,19.08,19.27,213500.0,14.949,15.129,14.9256,15.0742,213500.0
2007-11-29 11:30:00,19.26,19.69,19.25,19.6,234600.0,15.0664,15.4028,15.0586,15.3324,234600.0
2007-11-29 12:00:00,19.6,19.66,19.21,19.33,195100.0,15.3324,15.3793,15.0273,15.1211,195100.0
2007-11-29 12:30:00,19.33,19.41,19.14,19.17,141400.0,15.1211,15.1837,14.9725,14.996,141400.0
2007-11-29 13:00:00,19.17,19.22,19.05,19.09,122300.0,14.996,15.0351,14.9021,14.9334,122300.0
2007-11-29 13:30:00,19.1,19.27,19.09,19.11,160000.0,14.9412,15.0742,14.9334,14.949,160000.0
2007-11-29 14:00:00,19.11,19.19,18.96,19.16,273900.0,14.949,15.0116,14.8317,14.9882,273900.0
2007-11-29 14:30:00,19.16,19.29,19.05,19.24,198500.0,14.9882,15.0899,14.9021,15.0507,198500.0
2007-11-29 15:00:00,19.25,19.39,19.24,19.38,230900.0,15.0586,15.1681,15.0507,15.1603,230900.0
2007-11-29 15:30:00,19.38,19.4,19.27,19.38,423300.0,15.1603,15.1759,15.0742,15.1603,423300.0
2007-11-30 09:30:00,20.58,21.01,20.31,20.74,943200.0,16.099,16.4353,15.8878,16.2241,943200.0
2007-11-30 10:00:00,20.74,20.81,20.38,20.71,533400.0,16.2241,16.2789,15.9425,16.2007,533400.0
2007-11-30 10:30:00,20.71,20.9,20.64,20.65,258600.0,16.2007,16.3493,16.1459,16.1537,258600.0
2007-11-30 11:00:00,20.65,20.66,20.35,20.42,735500.0,16.1537,16.1616,15.919,15.9738,735500.0
2007-11-30 11:30:00,20.41,20.6,20.32,20.57,232200.0,15.966,16.1146,15.8956,16.0911,232200.0
2007-11-30 12:00:00,20.58,20.83,20.57,20.82,275900.0,16.099,16.2945,16.0911,16.2867,275900.0
2007-11-30 12:30:00,20.81,20.9,20.75,20.88,213200.0,16.2789,16.3493,16.232,16.3336,213200.0
2007-11-30 13:00:00,20.89,20.92,20.77,20.84,255500.0,16.3415,16.3649,16.2476,16.3024,255500.0
2007-11-30 13:30:00,20.83,20.91,20.8,20.87,160400.0,16.2945,16.3571,16.2711,16.3258,160400.0
2007-11-30 14:00:00,20.87,20.91,20.77,20.85,241700.0,16.3258,16.3571,16.2476,16.3102,241700.0
2007-11-30 14:30:00,20.85,21.06,20.84,20.92,411400.0,16.3102,16.4745,16.3024,16.3649,411400.0
2007-11-30 15:00:00,20.92,20.99,20.66,20.95,584000.0,16.3649,16.4197,16.1616,16.3884,584000.0
2007-11-30 15:30:00,20.96,21.04,20.83,20.91,1128200.0,16.3962,16.4588,16.2945,16.3571,1128200.0
2007-12-03 09:30:00,20.8,21.14,20.66,20.69,561600.0,16.2711,16.537,16.1616,16.185,561600.0
2007-12-03 10:00:00,20.7,20.7,20.43,20.58,381200.0,16.1928,16.1928,15.9816,16.099,381200.0
2007-12-03 10:30:00,20.59,20.95,20.58,20.81,324200.0,16.1068,16.3884,16.099,16.2789,324200.0
2007-12-03 11:00:00,20.81,20.87,20.61,20.66,312000.0,16.2789,16.3258,16.1224,16.1616,312000.0
2007-12-03 11:30:00,20.66,20.76,20.66,20.76,148600.0,16.1616,16.2398,16.1616,16.2398,148600.0
2007-12-03 12:00:00,20.76,20.84,20.7,20.83,196400.0,16.2398,16.3024,16.1928,16.2945,196400.0
2007-12-03 12:30:00,20.83,21.21,20.82,21.01,398900.0,16.2945,16.5918,16.2867,16.4353,398900.0
2007-12-03 13:00:00,21.01,21.04,20.77,20.9,281200.0,16.4353,16.4588,16.2476,16.3493,281200.0
2007-12-03 13:30:00,20.9,20.91,20.7,20.79,283700.0,16.3493,16.3571,16.1928,16.2632,283700.0
2007-12-03 14:00:00,20.8,21.04,20.76,20.96,268300.0,16.2711,16.4588,16.2398,16.3962,268300.0
2007-12-03 14:30:00,20.96,20.98,20.82,20.84,189700.0,16.3962,16.4119,16.2867,16.3024,189700.0
2007-12-03 15:00:00,20.84,20.86,20.67,20.67,341300.0,16.3024,16.318,16.1694,16.1694,341300.0
2007-12-03 15:30:00,20.68,20.76,20.58,20.62,771700.0,16.1772,16.2398,16.099,16.1303,771700.0
2007-12-04 09:30:00,20.5,20.68,20.0,20.54,522000.0,16.0364,16.1772,15.6453,16.0677,522000.0
2007-12-04 10:00:00,20.55,20.77,20.44,20.56,219500.0,16.0755,16.2476,15.9895,16.0833,219500.0
2007-12-04 10:30:00,20.58,20.69,20.43,20.48,254500.0,16.099,16.185,15.9816,16.0207,254500.0
2007-12-04 11:00:00,20.48,20.63,20.39,20.5,234600.0,16.0207,16.1381,15.9503,16.0364,234600.0
2007-12-04 11:30:00,20.5,20.51,20.31,20.34,151900.0,16.0364,16.0442,15.8878,15.9112,151900.0
2007-12-04 12:00:00,20.34,20.42,20.27,20.4,119200.0,15.9112,15.9738,15.8565,15.9582,119200.0
2007-12-04 12:30:00,20.4,20.43,20.32,20.4,83100.0,15.9582,15.9816,15.8956,15.9582,83100.0
2007-12-04 13:00:00,20.4,20.46,20.36,20.39,114000.0,15.9582,16.0051,15.9269,15.9503,114000.0
2007-12-04 13:30:00,20.4,20.44,20.34,20.4,83500.0,15.9582,15.9895,15.9112,15.9582,83500.0
2007-12-04 14:00:00,20.4,20.41,20.23,20.26,201000.0,15.9582,15.966,15.8252,15.8486,201000.0
2007-12-04 14:30:00,20.26,20.44,20.25,20.43,241800.0,15.8486,15.9895,15.8408,15.9816,241800.0
2007-12-04 15:00:00,20.43,20.56,20.32,20.54,337800.0,15.9816,16.0833,15.8956,16.0677,337800.0
2007-12-04 15:30:00,20.54,20.65,20.38,20.46,500000.0,16.0677,16.1537,15.9425,16.0051,500000.0
2007-12-05 09:30:00,20.52,20.99,20.52,20.68,344500.0,16.052,16.4197,16.052,16.1772,344500.0
2007-12-05 10:00:00,20.69,20.95,20.56,20.71,254500.0,16.185,16.3884,16.0833,16.2007,254500.0
2007-12-05 10:30:00,20.69,20.83,20.62,20.81,182000.0,16.185,16.2945,16.1303,16.2789,182000.0
2007-12-05 11:00:00,20.81,21.07,20.72,20.99,271900.0,16.2789,16.4823,16.2085,16.4197,271900.0
2007-12-05 11:30:00,20.99,21.0,20.84,20.86,168500.0,16.4197,16.4275,16.3024,16.318,168500.0
2007-12-05 12:00:00,20.86,21.01,20.86,21.01,261700.0,16.318,16.4353,16.318,16.4353,261700.0
2007-12-05 12:30:00,21.0,21.07,20.77,20.94,328100.0,16.4275,16.4823,16.2476,16.3806,328100.0
2007-12-05 13:00:00,20.94,20.94,20.61,20.69,389200.0,16.3806,16.3806,16.1224,16.185,389200.0
2007-12-05 13:30:00,20.68,20.96,20.65,20.86,177200.0,16.1772,16.3962,16.1537,16.318,177200.0
2007-12-05 14:00:00,20.85,20.95,20.64,20.73,163800.0,16.3102,16.3884,16.1459,16.2163,163800.0
2007-12-05 14:30:00,20.72,20.77,20.59,20.66,194700.0,16.2085,16.2476,16.1068,16.1616,194700.0
2007-12-05 15:00:00,20.66,20.8,20.59,20.71,292600.0,16.1616,16.2711,16.1068,16.2007,292600.0
2007-12-05 15:30:00,20.72,20.89,20.69,20.86,474300.0,16.2085,16.3415,16.185,16.318,474300.0
2007-12-06 09:30:00,21.73,21.97,20.8,21.85,657700.0,16.9986,17.1863,16.2711,17.0924,657700.0
2007-12-06 10:00:00,21.85,22.18,21.75,21.94,404900.0,17.0924,17.3506,17.0142,17.1628,404900.0
2007-12-06 10:30:00,21.94,22.2,21.82,22.17,550100.0,17.1628,17.3662,17.069,17.3428,550100.0
2007-12-06 11:00:00,22.17,22.43,22.16,22.43,338100.0,17.3428,17.5462,17.3349,17.5462,338100.0
2007-12-06 11:30:00,22.43,22.66,22.33,22.58,483400.0,17.5462,17.7261,17.4679,17.6635,483400.0
2007-12-06 12:00:00,22.6,23.06,22.59,23.03,594000.0,17.6791,18.039,17.6713,18.0155,594000.0
2007-12-06 12:30:00,23.04,23.3,22.94,23.22,544000.0,18.0233,18.2267,17.9451,18.1641,544000.0
2007-12-06 13:00:00,23.21,23.22,22.82,22.92,378800.0,18.1563,18.1641,17.8512,17.9295,378800.0
2007-12-06 13:30:00,22.9,23.08,22.62,22.69,400700.0,17.9138,18.0546,17.6948,17.7495,400700.0
2007-12-06 14:00:00,22.67,23.38,22.67,23.36,536300.0,17.7339,18.2893,17.7339,18.2737,536300.0
2007-12-06 14:30:00,23.37,23.78,23.37,23.74,743000.0,18.2815,18.6022,18.2815,18.5709,743000.0
2007-12-06 15:00:00,23.74,24.21,23.74,24.07,1045800.0,18.5709,18.9386,18.5709,18.8291,1045800.0
2007-12-06 15:30:00,24.09,24.34,22.22,24.27,1359700.0,18.8447,19.0403,17.3819,18.9855,1359700.0
2007-12-07 09:30:00,24.25,24.9,24.0,24.43,906500.0,18.9699,19.4783,18.7743,19.1107,906500.0
2007-12-07 10:00:00,24.43,24.5,23.73,23.78,632100.0,19.1107,19.1654,18.5631,18.6022,632100.0
2007-12-07 10:30:00,23.77,23.83,23.28,23.66,532800.0,18.5944,18.6413,18.2111,18.5083,532800.0
2007-12-07 11:00:00,23.66,23.85,23.5,23.54,270000.0,18.5083,18.657,18.3832,18.4145,270000.0
2007-12-07 11:30:00,23.54,23.84,23.5,23.77,166600.0,18.4145,18.6491,18.3832,18.5944,166600.0
2007-12-07 12:00:00,23.78,23.93,23.78,23.83,179600.0,18.6022,18.7196,18.6022,18.6413,179600.0
2007-12-07 12:30:00,23.83,23.87,23.76,23.82,91900.0,18.6413,18.6726,18.5866,18.6335,91900.0
2007-12-07 13:00:00,23.82,23.82,23.35,23.38,193000.0,18.6335,18.6335,18.2658,18.2893,193000.0
2007-12-07 13:30:00,23.38,23.43,23.2,23.28,285000.0,18.2893,18.3284,18.1485,18.2111,285000.0
2007-12-07 14:00:00,23.28,23.4,23.15,23.23,206600.0,18.2111,18.305,18.1094,18.172,206600.0
2007-12-07 14:30:00,23.24,23.4,23.16,23.3,162700.0,18.1798,18.305,18.1172,18.2267,162700.0
2007-12-07 15:00:00,23.3,23.62,23.29,23.53,363200.0,18.2267,18.477,18.2189,18.4066,363200.0
2007-12-07 15:30:00,23.54,23.72,23.47,23.62,582300.0,18.4145,18.5553,18.3597,18.477,582300.0
2007-12-10 09:30:00,23.88,24.22,23.37,24.18,313600.0,18.6804,18.9464,18.2815,18.9151,313600.0
2007-12-10 10:00:00,24.2,24.61,24.06,24.1,423700.0,18.9308,19.2515,18.8212,18.8525,423700.0
2007-12-10 10:30:00,24.09,24.58,23.9,24.56,303700.0,18.8447,19.228,18.6961,19.2124,303700.0
2007-12-10 11:00:00,24.56,24.82,24.49,24.61,256500.0,19.2124,19.4158,19.1576,19.2515,256500.0
2007-12-10 11:30:00,24.61,24.61,24.37,24.37,198700.0,19.2515,19.2515,19.0637,19.0637,198700.0
2007-12-10 12:00:00,24.38,24.5,24.27,24.5,125200.0,19.0716,19.1654,18.9855,19.1654,125200.0
2007-12-10 12:30:00,24.5,24.61,24.48,24.5,131600.0,19.1654,19.2515,19.1498,19.1654,131600.0
2007-12-10 13:00:00,24.49,24.72,24.49,24.67,123300.0,19.1576,19.3375,19.1576,19.2984,123300.0
2007-12-10 13:30:00,24.67,24.68,24.44,24.45,127400.0,19.2984,19.3062,19.1185,19.1263,127400.0
2007-12-10 14:00:00,24.45,24.48,24.23,24.28,146700.0,19.1263,19.1498,18.9542,18.9933,146700.0
2007-12-10 14:30:00,24.27,24.45,24.23,24.32,169400.0,18.9855,19.1263,18.9542,19.0246,169400.0
2007-12-10 15:00:00,24.32,24.47,24.28,24.36,148500.0,19.0246,19.142,18.9933,19.0559,148500.0
2007-12-10 15:30:00,24.35,24.53,24.27,24.45,406000.0,19.0481,19.1889,18.9855,19.1263,406000.0
2007-12-11 09:30:00,24.42,24.99,24.31,24.85,406800.0,19.1029,19.5487,19.0168,19.4392,406800.0
2007-12-11 10:00:00,24.9,24.98,24.6,24.65,245400.0,19.4783,19.5409,19.2437,19.2828,245400.0
2007-12-11 10:30:00,24.63,24.63,23.99,24.1,314800.0,19.2671,19.2671,18.7665,18.8525,314800.0
2007-12-11 11:00:00,24.1,24.27,24.08,24.08,156600.0,18.8525,18.9855,18.8369,18.8369,156600.0
2007-12-11 11:30:00,24.09,24.12,24.0,24.0,111100.0,18.8447,18.8682,18.7743,18.7743,111100.0
2007-12-11 12:00:00,24.0,24.0,23.75,23.79,242500.0,18.7743,18.7743,18.5787,18.61,242500.0
2007-12-11 12:30:00,23.79,23.95,23.74,23.83,294200.0,18.61,18.7352,18.5709,18.6413,294200.0
2007-12-11 13:00:00,23.85,24.11,23.65,24.05,364000.0,18.657,18.8604,18.5005,18.8134,364000.0
2007-12-11 13:30:00,24.05,24.12,23.95,24.12,284800.0,18.8134,18.8682,18.7352,18.8682,284800.0
2007-12-11 14:00:00,24.12,24.73,22.3,22.63,1215300.0,18.8682,19.3454,17.4445,17.7026,1215300.0
2007-12-11 14:30:00,22.63,22.86,21.91,22.37,1138800.0,17.7026,17.8825,17.1394,17.4992,1138800.0
2007-12-11 15:00:00,22.36,22.41,21.85,21.94,786400.0,17.4914,17.5305,17.0924,17.1628,786400.0
2007-12-11 15:30:00,21.93,22.08,21.47,21.63,1305400.0,17.155,17.2724,16.7952,16.9203,1305400.0
2007-12-12 09:30:00,22.88,23.25,22.43,22.64,905600.0,17.8982,18.1876,17.5462,17.7104,905600.0
2007-12-12 10:00:00,22.62,22.96,22.49,22.92,494100.0,17.6948,17.9608,17.5931,17.9295,494100.0
2007-12-12 10:30:00,22.93,22.96,22.24,22.32,496300.0,17.9373,17.9608,17.3975,17.4601,496300.0
2007-12-12 11:00:00,22.32,22.57,22.25,22.26,256800.0,17.4601,17.6557,17.4053,17.4132,256800.0
2007-12-12 11:30:00,22.26,22.54,22.26,22.38,181500.0,17.4132,17.6322,17.4132,17.507,181500.0
2007-12-12 12:00:00,22.36,22.36,22.12,22.2,161300.0,17.4914,17.4914,17.3037,17.3662,161300.0
2007-12-12 12:30:00,22.2,22.2,21.83,22.08,349600.0,17.3662,17.3662,17.0768,17.2724,349600.0
2007-12-12 13:00:00,22.07,22.1,21.79,21.97,304100.0,17.2645,17.288,17.0455,17.1863,304100.0
2007-12-12 13:30:00,21.99,22.31,21.94,22.19,278100.0,17.202,17.4523,17.1628,17.3584,278100.0
2007-12-12 14:00:00,22.18,22.21,21.86,21.86,231300.0,17.3506,17.3741,17.1003,17.1003,231300.0
2007-12-12 14:30:00,21.85,21.91,21.71,21.71,367800.0,17.0924,17.1394,16.9829,16.9829,367800.0
2007-12-12 15:00:00,21.71,21.71,21.23,21.39,560400.0,16.9829,16.9829,16.6074,16.7326,560400.0
2007-12-12 15:30:00,21.4,21.93,21.35,21.9,652300.0,16.7404,17.155,16.7013,17.1316,652300.0
2007-12-13 09:30:00,21.57,22.22,21.34,21.49,391500.0,16.8734,17.3819,16.6935,16.8108,391500.0
2007-12-13 10:00:00,21.47,22.05,21.46,21.82,375300.0,16.7952,17.2489,16.7874,17.069,375300.0
2007-12-13 10:30:00,21.83,21.97,21.71,21.8,188000.0,17.0768,17.1863,16.9829,17.0533,188000.0
2007-12-13 11:00:00,21.81,22.0,21.77,21.99,214400.0,17.0612,17.2098,17.0299,17.202,214400.0
2007-12-13 11:30:00,21.98,22.21,21.93,22.06,263900.0,17.1941,17.3741,17.155,17.2567,263900.0
2007-12-13 12:00:00,22.06,22.07,21.85,21.85,141800.0,17.2567,17.2645,17.0924,17.0924,141800.0
2007-12-13 12:30:00,21.85,21.9,21.76,21.86,153700.0,17.0924,17.1316,17.022,17.1003,153700.0
2007-12-13 13:00:00,21.86,22.18,21.85,22.16,180400.0,17.1003,17.3506,17.0924,17.3349,180400.0
2007-12-13 13:30:00,22.17,22.46,22.09,22.42,348100.0,17.3428,17.5696,17.2802,17.5383,348100.0
2007-12-13 14:00:00,22.44,22.83,22.36,22.73,374100.0,17.554,17.8591,17.4914,17.7808,374100.0
2007-12-13 14:30:00,22.74,22.74,22.47,22.51,249000.0,17.7887,17.7887,17.5774,17.6087,249000.0
2007-12-13 15:00:00,22.49,22.65,22.38,22.51,318500.0,17.5931,17.7183,17.507,17.6087,318500.0
2007-12-13 15:30:00,22.51,22.68,22.44,22.62,668600.0,17.6087,17.7417,17.554,17.6948,668600.0
2007-12-14 09:30:00,22.2,22.52,22.11,22.23,375100.0,17.3662,17.6166,17.2958,17.3897,375100.0
2007-12-14 10:00:00,22.23,22.53,22.2,22.46,343600.0,17.3897,17.6244,17.3662,17.5696,343600.0
2007-12-14 10:30:00,22.46,22.97,22.34,22.94,340500.0,17.5696,17.9686,17.4758,17.9451,340500.0
2007-12-14 11:00:00,22.94,23.1,22.92,22.94,421000.0,17.9451,18.0703,17.9295,17.9451,421000.0
2007-12-14 11:30:00,22.95,23.05,22.69,22.8,230500.0,17.9529,18.0312,17.7495,17.8356,230500.0
2007-12-14 12:00:00,22.81,22.95,22.75,22.77,190800.0,17.8434,17.9529,17.7965,17.8121,190800.0
2007-12-14 12:30:00,22.77,22.88,22.56,22.73,257100.0,17.8121,17.8982,17.6479,17.7808,257100.0
2007-12-14 13:00:00,22.73,22.74,22.5,22.57,104900.0,17.7808,17.7887,17.6009,17.6557,104900.0
2007-12-14 13:30:00,22.56,22.57,22.23,22.25,282000.0,17.6479,17.6557,17.3897,17.4053,282000.0
2007-12-14 14:00:00,22.26,22.43,22.22,22.26,249100.0,17.4132,17.5462,17.3819,17.4132,249100.0
2007-12-14 14:30:00,22.26,22.39,22.11,22.11,211100.0,17.4132,17.5149,17.2958,17.2958,211100.0
2007-12-14 15:00:00,22.12,22.2,21.9,22.01,370000.0,17.3037,17.3662,17.1316,17.2176,370000.0
2007-12-14 15:30:00,22.02,22.31,22.01,22.18,555100.0,17.2254,17.4523,17.2176,17.3506,555100.0
2007-12-17 09:30:00,22.04,22.15,21.66,21.83,269800.0,17.2411,17.3271,16.9438,17.0768,269800.0
2007-12-17 10:00:00,21.84,22.18,21.72,22.08,288500.0,17.0846,17.3506,16.9908,17.2724,288500.0
2007-12-17 10:30:00,22.08,22.56,22.01,22.5,468600.0,17.2724,17.6479,17.2176,17.6009,468600.0
2007-12-17 11:00:00,22.5,22.7,22.44,22.65,357900.0,17.6009,17.7574,17.554,17.7183,357900.0
2007-12-17 11:30:00,22.63,22.66,22.53,22.61,232700.0,17.7026,17.7261,17.6244,17.687,232700.0
2007-12-17 12:00:00,22.62,22.81,22.61,22.76,192700.0,17.6948,17.8434,17.687,17.8043,192700.0
2007-12-17 12:30:00,22.78,23.08,22.77,22.95,232100.0,17.8199,18.0546,17.8121,17.9529,232100.0
2007-12-17 13:00:00,22.95,22.99,22.53,22.59,207800.0,17.9529,17.9842,17.6244,17.6713,207800.0
2007-12-17 13:30:00,22.58,22.6,22.41,22.51,181800.0,17.6635,17.6791,17.5305,17.6087,181800.0
2007-12-17 14:00:00,22.52,22.59,22.44,22.49,201300.0,17.6166,17.6713,17.554,17.5931,201300.0
2007-12-17 14:30:00,22.49,22.54,22.31,22.35,139000.0,17.5931,17.6322,17.4523,17.4836,139000.0
2007-12-17 15:00:00,22.35,22.37,22.16,22.22,170300.0,17.4836,17.4992,17.3349,17.3819,170300.0
2007-12-17 15:30:00,22.21,22.4,22.05,22.17,367900.0,17.3741,17.5227,17.2489,17.3428,367900.0
2007-12-18 09:30:00,22.45,22.87,22.37,22.65,414700.0,17.5618,17.8904,17.4992,17.7183,414700.0
2007-12-18 10:00:00,22.65,22.65,22.4,22.59,157900.0,17.7183,17.7183,17.5227,17.6713,157900.0
2007-12-18 10:30:00,22.6,22.68,22.36,22.52,253000.0,17.6791,17.7417,17.4914,17.6166,253000.0
2007-12-18 11:00:00,22.52,22.56,22.27,22.3,119300.0,17.6166,17.6479,17.421,17.4445,119300.0
2007-12-18 11:30:00,22.3,22.3,21.95,22.03,191800.0,17.4445,17.4445,17.1707,17.2333,191800.0
2007-12-18 12:00:00,22.03,22.32,21.96,22.23,230200.0,17.2333,17.4601,17.1785,17.3897,230200.0
2007-12-18 12:30:00,22.24,22.24,22.0,22.08,143700.0,17.3975,17.3975,17.2098,17.2724,143700.0
2007-12-18 13:00:00,22.05,22.36,21.99,22.25,74000.0,17.2489,17.4914,17.202,17.4053,74000.0
2007-12-18 13:30:00,22.24,22.37,21.96,22.23,119300.0,17.3975,17.4992,17.1785,17.3897,119300.0
2007-12-18 14:00:00,22.23,22.45,22.19,22.42,163700.0,17.3897,17.5618,17.3584,17.5383,163700.0
2007-12-18 14:30:00,22.42,22.55,22.28,22.3,143100.0,17.5383,17.64,17.4288,17.4445,143100.0
2007-12-18 15:00:00,22.28,22.46,22.26,22.4,150900.0,17.4288,17.5696,17.4132,17.5227,150900.0
2007-12-18 15:30:00,22.4,22.59,22.33,22.39,348000.0,17.5227,17.6713,17.4679,17.5149,348000.0
2007-12-19 09:30:00,22.22,22.28,21.72,22.26,299400.0,17.3819,17.4288,16.9908,17.4132,299400.0
2007-12-19 10:00:00,22.29,22.46,22.17,22.4,196900.0,17.4366,17.5696,17.3428,17.5227,196900.0
2007-12-19 10:30:00,22.4,22.43,22.25,22.3,86500.0,17.5227,17.5462,17.4053,17.4445,86500.0
2007-12-19 11:00:00,22.29,22.3,21.85,21.85,108700.0,17.4366,17.4445,17.0924,17.0924,108700.0
2007-12-19 11:30:00,21.85,21.94,21.51,21.63,334400.0,17.0924,17.1628,16.8265,16.9203,334400.0
2007-12-19 12:00:00,21.64,21.93,21.61,21.8,162500.0,16.9282,17.155,16.9047,17.0533,162500.0
2007-12-19 12:30:00,21.8,21.97,21.77,21.95,142500.0,17.0533,17.1863,17.0299,17.1707,142500.0
2007-12-19 13:00:00,21.94,21.94,21.7,21.75,114700.0,17.1628,17.1628,16.9751,17.0142,114700.0
2007-12-19 13:30:00,21.74,21.77,21.59,21.62,104000.0,17.0064,17.0299,16.8891,16.9125,104000.0
2007-12-19 14:00:00,21.59,21.82,21.57,21.68,145400.0,16.8891,17.069,16.8734,16.9595,145400.0
2007-12-19 14:30:00,21.66,21.89,21.64,21.81,178400.0,16.9438,17.1237,16.9282,17.0612,178400.0
2007-12-19 15:00:00,21.84,22.06,21.77,21.9,277900.0,17.0846,17.2567,17.0299,17.1316,277900.0
2007-12-19 15:30:00,21.91,21.96,21.76,21.87,469600.0,17.1394,17.1785,17.022,17.1081,469600.0
2007-12-20 09:30:00,22.01,22.12,21.71,21.71,203400.0,17.2176,17.3037,16.9829,16.9829,203400.0
2007-12-20 10:00:00,21.73,21.93,21.65,21.68,165400.0,16.9986,17.155,16.936,16.9595,165400.0
2007-12-20 10:30:00,21.67,21.94,21.63,21.93,201000.0,16.9516,17.1628,16.9203,17.155,201000.0
2007-12-20 11:00:00,21.94,22.0,21.75,21.91,273900.0,17.1628,17.2098,17.0142,17.1394,273900.0
2007-12-20 11:30:00,21.91,21.93,21.7,21.85,156200.0,17.1394,17.155,16.9751,17.0924,156200.0
2007-12-20 12:00:00,21.84,21.98,21.8,21.82,170800.0,17.0846,17.1941,17.0533,17.069,170800.0
2007-12-20 12:30:00,21.83,21.84,21.7,21.84,157100.0,17.0768,17.0846,16.9751,17.0846,157100.0
2007-12-20 13:00:00,21.84,22.08,21.79,22.07,251500.0,17.0846,17.2724,17.0455,17.2645,251500.0
2007-12-20 13:30:00,22.08,22.33,22.01,22.31,162900.0,17.2724,17.4679,17.2176,17.4523,162900.0
2007-12-20 14:00:00,22.32,22.54,22.23,22.51,279900.0,17.4601,17.6322,17.3897,17.6087,279900.0
2007-12-20 14:30:00,22.51,22.69,22.45,22.51,297600.0,17.6087,17.7495,17.5618,17.6087,297600.0
2007-12-20 15:00:00,22.51,22.64,22.39,22.53,263300.0,17.6087,17.7104,17.5149,17.6244,263300.0
2007-12-20 15:30:00,22.53,22.72,22.42,22.6,688900.0,17.6244,17.773,17.5383,17.6791,688900.0
2007-12-21 09:30:00,22.79,23.0,22.75,22.88,677300.0,17.8278,17.992,17.7965,17.8982,677300.0
2007-12-21 10:00:00,22.9,22.97,22.66,22.77,176800.0,17.9138,17.9686,17.7261,17.8121,176800.0
2007-12-21 10:30:00,22.76,22.77,22.42,22.51,231800.0,17.8043,17.8121,17.5383,17.6087,231800.0
2007-12-21 11:00:00,22.5,22.68,22.4,22.4,109800.0,17.6009,17.7417,17.5227,17.5227,109800.0
2007-12-21 11:30:00,22.4,22.43,22.21,22.29,154500.0,17.5227,17.5462,17.3741,17.4366,154500.0
2007-12-21 12:00:00,22.28,22.39,22.25,22.34,123300.0,17.4288,17.5149,17.4053,17.4758,123300.0
2007-12-21 12:30:00,22.36,22.36,22.24,22.25,79900.0,17.4914,17.4914,17.3975,17.4053,79900.0
2007-12-21 13:00:00,22.27,22.47,22.26,22.43,86100.0,17.421,17.5774,17.4132,17.5462,86100.0
2007-12-21 13:30:00,22.43,22.52,22.41,22.52,138400.0,17.5462,17.6166,17.5305,17.6166,138400.0
2007-12-21 14:00:00,22.52,22.65,22.51,22.61,109900.0,17.6166,17.7183,17.6087,17.687,109900.0
2007-12-21 14:30:00,22.61,22.72,22.57,22.7,124000.0,17.687,17.773,17.6557,17.7574,124000.0
2007-12-21 15:00:00,22.7,22.76,22.63,22.72,132800.0,17.7574,17.8043,17.7026,17.773,132800.0
2007-12-21 15:30:00,22.71,22.86,22.61,22.84,406400.0,17.7652,17.8825,17.687,17.8669,406400.0
2007-12-24 09:30:00,22.98,23.31,22.94,23.13,232900.0,17.9764,18.2345,17.9451,18.0937,232900.0
2007-12-24 10:00:00,23.13,23.13,22.99,23.1,133300.0,18.0937,18.0937,17.9842,18.0703,133300.0
2007-12-24 10:30:00,23.11,23.25,23.05,23.25,93000.0,18.0781,18.1876,18.0312,18.1876,93000.0
2007-12-24 11:00:00,23.24,23.48,23.24,23.4,171400.0,18.1798,18.3675,18.1798,18.305,171400.0
2007-12-24 11:30:00,23.4,23.4,23.3,23.39,106000.0,18.305,18.305,18.2267,18.2971,106000.0
2007-12-24 12:00:00,23.39,23.56,23.39,23.56,154600.0,18.2971,18.4301,18.2971,18.4301,154600.0
2007-12-24 12:30:00,23.56,23.73,23.55,23.67,295800.0,18.4301,18.5631,18.4223,18.5162,295800.0
2007-12-24 13:00:00,23.68,23.68,23.64,23.64,109000.0,18.524,18.524,18.4927,18.4927,109000.0
2007-12-24 13:30:00,23.64,23.64,23.64,23.64,200.0,18.4927,18.4927,18.4927,18.4927,200.0
2007-12-24 14:00:00,23.64,23.64,23.64,23.64,0.0,18.4927,18.4927,18.4927,18.4927,0.0
2007-12-24 14:30:00,23.64,23.64,23.64,23.64,0.0,18.4927,18.4927,18.4927,18.4927,0.0
2007-12-24 15:00:00,23.64,23.64,23.64,23.64,0.0,18.4927,18.4927,18.4927,18.4927,0.0
2007-12-24 15:30:00,23.64,23.64,23.64,23.64,0.0,18.4927,18.4927,18.4927,18.4927,0.0
2007-12-26 09:30:00,23.5,23.7,23.04,23.23,238200.0,18.3832,18.5396,18.0233,18.172,238200.0
2007-12-26 10:00:00,23.23,23.65,23.23,23.64,127400.0,18.172,18.5005,18.172,18.4927,127400.0
2007-12-26 10:30:00,23.64,23.67,23.49,23.51,80100.0,18.4927,18.5162,18.3754,18.391,80100.0
2007-12-26 11:00:00,23.53,23.53,23.34,23.35,75400.0,18.4066,18.4066,18.258,18.2658,75400.0
2007-12-26 11:30:00,23.35,23.36,23.16,23.2,143200.0,18.2658,18.2737,18.1172,18.1485,143200.0
2007-12-26 12:00:00,23.2,23.2,23.1,23.19,73400.0,18.1485,18.1485,18.0703,18.1407,73400.0
2007-12-26 12:30:00,23.19,23.27,23.14,23.25,92700.0,18.1407,18.2033,18.1016,18.1876,92700.0
2007-12-26 13:00:00,23.26,23.31,23.16,23.17,111000.0,18.1954,18.2345,18.1172,18.125,111000.0
2007-12-26 13:30:00,23.18,23.42,23.16,23.4,105800.0,18.1329,18.3206,18.1172,18.305,105800.0
2007-12-26 14:00:00,23.4,23.42,23.14,23.18,176900.0,18.305,18.3206,18.1016,18.1329,176900.0
2007-12-26 14:30:00,23.18,23.37,23.16,23.37,128900.0,18.1329,18.2815,18.1172,18.2815,128900.0
2007-12-26 15:00:00,23.37,23.45,23.33,23.37,105600.0,18.2815,18.3441,18.2502,18.2815,105600.0
2007-12-26 15:30:00,23.38,23.45,23.29,23.31,321100.0,18.2893,18.3441,18.2189,18.2345,321100.0
2007-12-27 09:30:00,22.92,23.17,22.9,23.02,219300.0,17.9295,18.125,17.9138,18.0077,219300.0
2007-12-27 10:00:00,23.03,23.13,22.91,22.95,153500.0,18.0155,18.0937,17.9216,17.9529,153500.0
2007-12-27 10:30:00,22.95,22.95,22.72,22.73,204100.0,17.9529,17.9529,17.773,17.7808,204100.0
2007-12-27 11:00:00,22.72,22.88,22.63,22.86,194200.0,17.773,17.8982,17.7026,17.8825,194200.0
2007-12-27 11:30:00,22.86,22.87,22.64,22.7,213700.0,17.8825,17.8904,17.7104,17.7574,213700.0
2007-12-27 12:00:00,22.7,22.72,22.42,22.44,150000.0,17.7574,17.773,17.5383,17.554,150000.0
2007-12-27 12:30:00,22.45,22.48,22.38,22.4,174800.0,17.5618,17.5853,17.507,17.5227,174800.0
2007-12-27 13:00:00,22.4,22.4,22.16,22.27,236900.0,17.5227,17.5227,17.3349,17.421,236900.0
2007-12-27 13:30:00,22.26,22.28,22.14,22.15,206300.0,17.4132,17.4288,17.3193,17.3271,206300.0
2007-12-27 14:00:00,22.15,22.23,22.14,22.19,180500.0,17.3271,17.3897,17.3193,17.3584,180500.0
2007-12-27 14:30:00,22.19,22.23,22.12,22.15,169200.0,17.3584,17.3897,17.3037,17.3271,169200.0
2007-12-27 15:00:00,22.14,22.22,22.06,22.07,213300.0,17.3193,17.3819,17.2567,17.2645,213300.0
2007-12-27 15:30:00,22.06,22.14,21.88,22.1,660300.0,17.2567,17.3193,17.1159,17.288,660300.0
2007-12-28 09:30:00,22.2,22.2,21.66,21.7,361400.0,17.3662,17.3662,16.9438,16.9751,361400.0
2007-12-28 10:00:00,21.64,21.9,21.02,21.03,534400.0,16.9282,17.1316,16.4432,16.451,534400.0
2007-12-28 10:30:00,21.05,21.26,21.05,21.25,66700.0,16.4666,16.6309,16.4666,16.6231,66700.0
2007-12-28 11:00:00,21.25,21.32,21.15,21.21,213500.0,16.6231,16.6778,16.5449,16.5918,213500.0
2007-12-28 11:30:00,21.21,21.26,21.04,21.05,149000.0,16.5918,16.6309,16.4588,16.4666,149000.0
2007-12-28 12:00:00,21.05,21.13,21.02,21.1,179600.0,16.4666,16.5292,16.4432,16.5057,179600.0
2007-12-28 12:30:00,21.1,21.12,21.01,21.05,95000.0,16.5057,16.5214,16.4353,16.4666,95000.0
2007-12-28 13:00:00,21.06,21.16,21.02,21.14,148900.0,16.4745,16.5527,16.4432,16.537,148900.0
2007-12-28 13:30:00,21.14,21.33,21.14,21.28,157600.0,16.537,16.6857,16.537,16.6466,157600.0
2007-12-28 14:00:00,21.29,21.33,21.24,21.29,146300.0,16.6544,16.6857,16.6153,16.6544,146300.0
2007-12-28 14:30:00,21.3,21.45,21.28,21.4,172700.0,16.6622,16.7795,16.6466,16.7404,172700.0
2007-12-28 15:00:00,21.41,21.45,21.3,21.32,224600.0,16.7482,16.7795,16.6622,16.6778,224600.0
2007-12-28 15:30:00,21.33,21.37,21.08,21.08,695200.0,16.6857,16.717,16.4901,16.4901,695200.0
2007-12-31 09:30:00,21.01,21.1,20.5,20.53,253600.0,16.4353,16.5057,16.0364,16.0599,253600.0
2007-12-31 10:00:00,20.53,21.25,20.53,20.93,530900.0,16.0599,16.6231,16.0599,16.3728,530900.0
2007-12-31 10:30:00,20.93,20.94,20.73,20.78,233400.0,16.3728,16.3806,16.2163,16.2554,233400.0
2007-12-31 11:00:00,20.78,20.84,20.56,20.61,200000.0,16.2554,16.3024,16.0833,16.1224,200000.0
2007-12-31 11:30:00,20.62,20.83,20.59,20.83,186800.0,16.1303,16.2945,16.1068,16.2945,186800.0
2007-12-31 12:00:00,20.81,21.06,20.72,20.96,239600.0,16.2789,16.4745,16.2085,16.3962,239600.0
2007-12-31 12:30:00,20.97,21.39,20.96,21.37,293800.0,16.4041,16.7326,16.3962,16.717,293800.0
2007-12-31 13:00:00,21.37,22.05,21.35,21.87,563300.0,16.717,17.2489,16.7013,17.1081,563300.0
2007-12-31 13:30:00,21.87,22.39,21.76,22.35,327400.0,17.1081,17.5149,17.022,17.4836,327400.0
2007-12-31 14:00:00,22.34,22.35,21.98,21.98,357600.0,17.4758,17.4836,17.1941,17.1941,357600.0
2007-12-31 14:30:00,21.99,22.1,21.82,21.84,270500.0,17.202,17.288,17.069,17.0846,270500.0
2007-12-31 15:00:00,21.82,21.9,21.68,21.8,383800.0,17.069,17.1316,16.9595,17.0533,383800.0
2007-12-31 15:30:00,21.8,21.83,21.58,21.6,651400.0,17.0533,17.0768,16.8812,16.8969,651400.0
2008-01-02 09:30:00,21.7,21.74,21.04,21.55,404000.0,16.9751,17.0064,16.4588,16.8578,404000.0
2008-01-02 10:00:00,21.55,21.59,21.16,21.39,282200.0,16.8578,16.8891,16.5527,16.7326,282200.0
2008-01-02 10:30:00,21.39,21.44,21.24,21.25,136100.0,16.7326,16.7717,16.6153,16.6231,136100.0
2008-01-02 11:00:00,21.25,21.35,21.1,21.25,309800.0,16.6231,16.7013,16.5057,16.6231,309800.0
2008-01-02 11:30:00,21.25,21.31,21.0,21.09,189700.0,16.6231,16.67,16.4275,16.4979,189700.0
2008-01-02 12:00:00,21.08,21.09,20.75,20.82,220800.0,16.4901,16.4979,16.232,16.2867,220800.0
2008-01-02 12:30:00,20.84,21.11,20.82,21.07,129700.0,16.3024,16.5136,16.2867,16.4823,129700.0
2008-01-02 13:00:00,21.07,21.19,20.99,21.1,144600.0,16.4823,16.5762,16.4197,16.5057,144600.0
2008-01-02 13:30:00,21.11,21.22,21.06,21.13,113800.0,16.5136,16.5996,16.4745,16.5292,113800.0
2008-01-02 14:00:00,21.14,21.48,21.08,21.32,230200.0,16.537,16.803,16.4901,16.6778,230200.0
2008-01-02 14:30:00,21.32,21.37,21.1,21.11,203500.0,16.6778,16.717,16.5057,16.5136,203500.0
2008-01-02 15:00:00,21.11,21.11,20.86,20.92,268100.0,16.5136,16.5136,16.318,16.3649,268100.0
2008-01-02 15:30:00,20.92,21.08,20.91,20.98,419900.0,16.3649,16.4901,16.3571,16.4119,419900.0
2008-01-03 09:30:00,20.81,21.12,20.66,20.76,221900.0,16.2789,16.5214,16.1616,16.2398,221900.0
2008-01-03 10:00:00,20.76,21.12,20.69,20.81,159700.0,16.2398,16.5214,16.185,16.2789,159700.0
2008-01-03 10:30:00,20.82,20.89,20.47,20.5,226300.0,16.2867,16.3415,16.0129,16.0364,226300.0
2008-01-03 11:00:00,20.51,20.61,20.29,20.31,205000.0,16.0442,16.1224,15.8721,15.8878,205000.0
2008-01-03 11:30:00,20.31,20.41,20.3,20.35,122200.0,15.8878,15.966,15.8799,15.919,122200.0
2008-01-03 12:00:00,20.35,20.47,20.34,20.44,155600.0,15.919,16.0129,15.9112,15.9895,155600.0
2008-01-03 12:30:00,20.44,20.55,20.27,20.34,189800.0,15.9895,16.0755,15.8565,15.9112,189800.0
2008-01-03 13:00:00,20.33,20.33,20.18,20.27,178500.0,15.9034,15.9034,15.7861,15.8565,178500.0
2008-01-03 13:30:00,20.25,20.32,20.21,20.24,83100.0,15.8408,15.8956,15.8095,15.833,83100.0
2008-01-03 14:00:00,20.24,20.28,20.14,20.2,147300.0,15.833,15.8643,15.7548,15.8017,147300.0
2008-01-03 14:30:00,20.2,20.23,20.1,20.11,158100.0,15.8017,15.8252,15.7235,15.7313,158100.0
2008-01-03 15:00:00,20.1,20.18,20.02,20.04,307800.0,15.7235,15.7861,15.6609,15.6765,307800.0
2008-01-03 15:30:00,20.03,20.13,20.0,20.08,638000.0,15.6687,15.747,15.6453,15.7078,638000.0
2008-01-04 09:30:00,19.59,19.73,19.25,19.27,461300.0,15.3245,15.434,15.0586,15.0742,461300.0
2008-01-04 10:00:00,19.27,19.4,18.95,18.96,397700.0,15.0742,15.1759,14.8239,14.8317,397700.0
2008-01-04 10:30:00,18.96,19.1,18.89,18.91,391300.0,14.8317,14.9412,14.7769,14.7926,391300.0
2008-01-04 11:00:00,18.9,18.93,18.61,18.77,444600.0,14.7848,14.8082,14.5579,14.6831,444600.0
2008-01-04 11:30:00,18.77,18.82,18.6,18.76,364200.0,14.6831,14.7222,14.5501,14.6753,364200.0
2008-01-04 12:00:00,18.76,19.06,18.76,18.83,315100.0,14.6753,14.9099,14.6753,14.73,315100.0
2008-01-04 12:30:00,18.82,18.91,18.76,18.84,175000.0,14.7222,14.7926,14.6753,14.7378,175000.0
2008-01-04 13:00:00,18.85,18.89,18.68,18.74,217100.0,14.7457,14.7769,14.6127,14.6596,217100.0
2008-01-04 13:30:00,18.72,18.75,18.61,18.75,249300.0,14.644,14.6674,14.5579,14.6674,249300.0
2008-01-04 14:00:00,18.73,18.74,18.54,18.56,290900.0,14.6518,14.6596,14.5032,14.5188,290900.0
2008-01-04 14:30:00,18.56,18.58,18.36,18.56,348400.0,14.5188,14.5344,14.3623,14.5188,348400.0
2008-01-04 15:00:00,18.56,18.91,18.56,18.85,491500.0,14.5188,14.7926,14.5188,14.7457,491500.0
2008-01-04 15:30:00,18.86,18.94,18.6,18.69,890200.0,14.7535,14.8161,14.5501,14.6205,890200.0
2008-01-07 09:30:00,18.54,19.13,18.51,19.03,399500.0,14.5032,14.9647,14.4797,14.8865,399500.0
2008-01-07 10:00:00,19.03,19.09,18.3,18.33,477400.0,14.8865,14.9334,14.3154,14.3389,477400.0
2008-01-07 10:30:00,18.34,18.52,18.08,18.15,485400.0,14.3467,14.4875,14.1433,14.1981,485400.0
2008-01-07 11:00:00,18.15,18.45,18.15,18.37,223500.0,14.1981,14.4328,14.1981,14.3702,223500.0
2008-01-07 11:30:00,18.36,18.88,18.34,18.82,310800.0,14.3623,14.7691,14.3467,14.7222,310800.0
2008-01-07 12:00:00,18.81,19.05,18.68,19.0,383900.0,14.7144,14.9021,14.6127,14.863,383900.0
2008-01-07 12:30:00,18.99,19.07,18.91,19.0,395600.0,14.8552,14.9178,14.7926,14.863,395600.0
2008-01-07 13:00:00,19.0,19.02,18.9,18.97,220700.0,14.863,14.8786,14.7848,14.8395,220700.0
2008-01-07 13:30:00,18.97,19.01,18.52,18.54,265500.0,14.8395,14.8708,14.4875,14.5032,265500.0
2008-01-07 14:00:00,18.54,18.59,18.26,18.35,392000.0,14.5032,14.5423,14.2841,14.3545,392000.0
2008-01-07 14:30:00,18.34,18.58,18.23,18.35,319300.0,14.3467,14.5344,14.2607,14.3545,319300.0
2008-01-07 15:00:00,18.35,18.45,18.18,18.27,491200.0,14.3545,14.4328,14.2215,14.2919,491200.0
2008-01-07 15:30:00,18.28,18.57,18.2,18.46,813600.0,14.2998,14.5266,14.2372,14.4406,813600.0
2008-01-08 09:30:00,17.76,18.86,17.32,18.29,1692600.0,13.893,14.7535,13.5488,14.3076,1692600.0
2008-01-08 10:00:00,18.3,18.6,17.61,17.62,1059200.0,14.3154,14.5501,13.7756,13.7835,1059200.0
2008-01-08 10:30:00,17.64,17.81,17.4,17.41,630100.0,13.7991,13.9321,13.6114,13.6192,630100.0
2008-01-08 11:00:00,17.42,17.57,17.01,17.07,754100.0,13.627,13.7444,13.3063,13.3532,754100.0
2008-01-08 11:30:00,17.05,17.3,16.67,17.3,830800.0,13.3376,13.5331,13.0403,13.5331,830800.0
2008-01-08 12:00:00,17.3,17.49,17.06,17.34,602000.0,13.5331,13.6818,13.3454,13.5644,602000.0
2008-01-08 12:30:00,17.35,17.41,17.12,17.15,405500.0,13.5723,13.6192,13.3923,13.4158,405500.0
2008-01-08 13:00:00,17.15,17.73,16.94,17.65,623400.0,13.4158,13.8695,13.2515,13.8069,623400.0
2008-01-08 13:30:00,17.66,17.8,17.32,17.55,391400.0,13.8148,13.9243,13.5488,13.7287,391400.0
2008-01-08 14:00:00,17.56,17.68,17.49,17.59,269600.0,13.7365,13.8304,13.6818,13.76,269600.0
2008-01-08 14:30:00,17.58,17.6,17.03,17.04,467200.0,13.7522,13.7678,13.3219,13.3298,467200.0
2008-01-08 15:00:00,17.05,17.21,16.76,16.83,761500.0,13.3376,13.4627,13.1107,13.1655,761500.0
2008-01-08 15:30:00,16.83,17.04,16.75,16.8,1046400.0,13.1655,13.3298,13.1029,13.142,1046400.0
2008-01-09 09:30:00,16.5,16.67,16.06,16.21,923100.0,12.9073,13.0403,12.5631,12.6805,923100.0
2008-01-09 10:00:00,16.22,16.65,16.06,16.22,707900.0,12.6883,13.0247,12.5631,12.6883,707900.0
2008-01-09 10:30:00,16.19,16.24,16.0,16.18,529300.0,12.6648,12.7039,12.5162,12.657,529300.0
2008-01-09 11:00:00,16.18,16.23,15.98,16.01,376600.0,12.657,12.6961,12.5006,12.524,376600.0
2008-01-09 11:30:00,16.01,16.04,15.76,15.81,502000.0,12.524,12.5475,12.3285,12.3676,502000.0
2008-01-09 12:00:00,15.82,16.13,15.76,16.09,348600.0,12.3754,12.6179,12.3285,12.5866,348600.0
2008-01-09 12:30:00,16.09,16.1,15.92,16.0,363600.0,12.5866,12.5944,12.4536,12.5162,363600.0
2008-01-09 13:00:00,16.0,16.06,15.86,15.9,296500.0,12.5162,12.5631,12.4067,12.438,296500.0
2008-01-09 13:30:00,15.89,15.98,15.77,15.87,442400.0,12.4302,12.5006,12.3363,12.4145,442400.0
2008-01-09 14:00:00,15.86,15.98,15.79,15.97,544400.0,12.4067,12.5006,12.3519,12.4927,544400.0
2008-01-09 14:30:00,15.98,16.38,15.93,16.29,779200.0,12.5006,12.8135,12.4614,12.7431,779200.0
2008-01-09 15:00:00,16.28,16.83,16.24,16.46,1008400.0,12.7352,13.1655,12.7039,12.876,1008400.0
2008-01-09 15:30:00,16.47,17.13,16.42,16.96,1677500.0,12.8839,13.4002,12.8448,13.2672,1677500.0
2008-01-10 09:30:00,16.51,17.38,16.37,17.34,826400.0,12.9152,13.5957,12.8056,13.5644,826400.0
2008-01-10 10:00:00,17.33,17.68,17.18,17.29,754300.0,13.5566,13.8304,13.4393,13.5253,754300.0
2008-01-10 10:30:00,17.3,17.46,16.84,17.13,471400.0,13.5331,13.6583,13.1733,13.4002,471400.0
2008-01-10 11:00:00,17.12,17.12,16.8,16.91,320600.0,13.3923,13.3923,13.142,13.2281,320600.0
2008-01-10 11:30:00,16.89,17.1,16.77,17.02,246600.0,13.2124,13.3767,13.1185,13.3141,246600.0
2008-01-10 12:00:00,17.02,17.54,16.92,17.4,536900.0,13.3141,13.7209,13.2359,13.6114,536900.0
2008-01-10 12:30:00,17.4,17.85,17.23,17.62,684000.0,13.6114,13.9634,13.4784,13.7835,684000.0
2008-01-10 13:00:00,17.62,17.69,17.41,17.59,369200.0,13.7835,13.8382,13.6192,13.76,369200.0
2008-01-10 13:30:00,17.59,17.62,17.04,17.2,515600.0,13.76,13.7835,13.3298,13.4549,515600.0
2008-01-10 14:00:00,17.19,18.21,17.06,17.74,952200.0,13.4471,14.245,13.3454,13.8773,952200.0
2008-01-10 14:30:00,17.75,18.29,17.64,18.29,679600.0,13.8852,14.3076,13.7991,14.3076,679600.0
2008-01-10 15:00:00,18.27,18.68,18.14,18.65,952000.0,14.2919,14.6127,14.1902,14.5892,952000.0
2008-01-10 15:30:00,18.65,18.67,17.76,17.88,1611500.0,14.5892,14.6048,13.893,13.9869,1611500.0
2008-01-11 09:30:00,17.88,17.88,17.18,17.55,725300.0,13.9869,13.9869,13.4393,13.7287,725300.0
2008-01-11 10:00:00,17.55,17.79,17.27,17.55,507400.0,13.7287,13.9165,13.5097,13.7287,507400.0
2008-01-11 10:30:00,17.56,18.24,17.41,17.77,559200.0,13.7365,14.2685,13.6192,13.9008,559200.0
2008-01-11 11:00:00,17.77,18.1,17.74,18.05,376300.0,13.9008,14.159,13.8773,14.1198,376300.0
2008-01-11 11:30:00,18.06,18.62,18.06,18.06,457300.0,14.1277,14.5657,14.1277,14.1277,457300.0
2008-01-11 12:00:00,18.07,18.07,17.78,17.9,381400.0,14.1355,14.1355,13.9086,14.0025,381400.0
2008-01-11 12:30:00,17.9,18.25,17.72,18.25,377100.0,14.0025,14.2763,13.8617,14.2763,377100.0
2008-01-11 13:00:00,18.25,18.29,17.72,17.98,458300.0,14.2763,14.3076,13.8617,14.0651,458300.0
2008-01-11 13:30:00,17.97,18.1,17.75,17.85,353100.0,14.0573,14.159,13.8852,13.9634,353100.0
2008-01-11 14:00:00,17.84,17.99,17.78,17.82,321100.0,13.9556,14.0729,13.9086,13.9399,321100.0
2008-01-11 14:30:00,17.83,17.88,17.63,17.73,363300.0,13.9477,13.9869,13.7913,13.8695,363300.0
2008-01-11 15:00:00,17.72,17.8,17.54,17.74,476400.0,13.8617,13.9243,13.7209,13.8773,476400.0
2008-01-11 15:30:00,17.74,17.91,17.66,17.81,822200.0,13.8773,14.0103,13.8148,13.9321,822200.0
2008-01-14 09:30:00,18.21,18.22,17.5,17.73,349300.0,14.245,14.2528,13.6896,13.8695,349300.0
2008-01-14 10:00:00,17.73,18.1,17.61,17.9,445300.0,13.8695,14.159,13.7756,14.0025,445300.0
2008-01-14 10:30:00,17.91,18.21,17.91,18.12,488700.0,14.0103,14.245,14.0103,14.1746,488700.0
2008-01-14 11:00:00,18.14,18.23,18.01,18.21,284400.0,14.1902,14.2607,14.0886,14.245,284400.0
2008-01-14 11:30:00,18.22,18.22,17.97,18.01,249600.0,14.2528,14.2528,14.0573,14.0886,249600.0
2008-01-14 12:00:00,18.01,18.05,17.8,17.8,210700.0,14.0886,14.1198,13.9243,13.9243,210700.0
2008-01-14 12:30:00,17.82,17.9,17.72,17.81,249200.0,13.9399,14.0025,13.8617,13.9321,249200.0
2008-01-14 13:00:00,17.81,17.87,17.74,17.77,215600.0,13.9321,13.979,13.8773,13.9008,215600.0
2008-01-14 13:30:00,17.76,18.06,17.76,18.01,207600.0,13.893,14.1277,13.893,14.0886,207600.0
2008-01-14 14:00:00,18.03,18.19,18.03,18.15,317500.0,14.1042,14.2294,14.1042,14.1981,317500.0
2008-01-14 14:30:00,18.16,18.37,18.15,18.25,439100.0,14.2059,14.3702,14.1981,14.2763,439100.0
2008-01-14 15:00:00,18.27,18.33,18.1,18.14,423700.0,14.2919,14.3389,14.159,14.1902,423700.0
2008-01-14 15:30:00,18.14,18.28,18.04,18.22,801800.0,14.1902,14.2998,14.112,14.2528,801800.0
2008-01-15 09:30:00,17.85,17.9,17.58,17.69,511300.0,13.9634,14.0025,13.7522,13.8382,511300.0
2008-01-15 10:00:00,17.69,17.76,17.39,17.52,610700.0,13.8382,13.893,13.6036,13.7052,610700.0
2008-01-15 10:30:00,17.51,17.67,17.27,17.33,423600.0,13.6974,13.8226,13.5097,13.5566,423600.0
2008-01-15 11:00:00,17.32,17.51,17.31,17.35,222000.0,13.5488,13.6974,13.541,13.5723,222000.0
2008-01-15 11:30:00,17.36,17.41,17.15,17.24,235900.0,13.5801,13.6192,13.4158,13.4862,235900.0
2008-01-15 12:00:00,17.24,17.31,17.11,17.13,189300.0,13.4862,13.541,13.3845,13.4002,189300.0
2008-01-15 12:30:00,17.14,17.23,17.03,17.16,207500.0,13.408,13.4784,13.3219,13.4236,207500.0
2008-01-15 13:00:00,17.16,17.27,17.03,17.04,261400.0,13.4236,13.5097,13.3219,13.3298,261400.0
2008-01-15 13:30:00,17.05,17.13,16.96,17.03,336000.0,13.3376,13.4002,13.2672,13.3219,336000.0
2008-01-15 14:00:00,17.02,17.18,16.99,17.17,372500.0,13.3141,13.4393,13.2906,13.4315,372500.0
2008-01-15 14:30:00,17.17,17.3,17.04,17.08,519900.0,13.4315,13.5331,13.3298,13.3611,519900.0
2008-01-15 15:00:00,17.08,17.08,16.89,17.05,460900.0,13.3611,13.3611,13.2124,13.3376,460900.0
2008-01-15 15:30:00,17.05,17.13,16.97,17.02,774400.0,13.3376,13.4002,13.275,13.3141,774400.0
2008-01-16 09:30:00,16.47,17.76,16.47,17.05,756000.0,12.8839,13.893,12.8839,13.3376,756000.0
2008-01-16 10:00:00,17.05,17.32,17.02,17.17,343900.0,13.3376,13.5488,13.3141,13.4315,343900.0
2008-01-16 10:30:00,17.17,17.34,17.11,17.19,272000.0,13.4315,13.5644,13.3845,13.4471,272000.0
2008-01-16 11:00:00,17.19,17.7,17.18,17.66,317100.0,13.4471,13.8461,13.4393,13.8148,317100.0
2008-01-16 11:30:00,17.67,17.84,17.42,17.75,366300.0,13.8226,13.9556,13.627,13.8852,366300.0
2008-01-16 12:00:00,17.76,18.07,17.75,17.97,448000.0,13.893,14.1355,13.8852,14.0573,448000.0
2008-01-16 12:30:00,17.98,18.22,17.92,17.95,364400.0,14.0651,14.2528,14.0182,14.0416,364400.0
2008-01-16 13:00:00,17.95,18.2,17.84,17.93,360800.0,14.0416,14.2372,13.9556,14.026,360800.0
2008-01-16 13:30:00,17.92,18.12,17.88,17.96,298300.0,14.0182,14.1746,13.9869,14.0494,298300.0
2008-01-16 14:00:00,17.97,18.4,17.88,18.4,626700.0,14.0573,14.3936,13.9869,14.3936,626700.0
2008-01-16 14:30:00,18.4,18.72,18.37,18.38,1012100.0,14.3936,14.644,14.3702,14.378,1012100.0
2008-01-16 15:00:00,18.39,18.51,18.29,18.33,601400.0,14.3858,14.4797,14.3076,14.3389,601400.0
2008-01-16 15:30:00,18.33,18.39,18.07,18.09,942000.0,14.3389,14.3858,14.1355,14.1511,942000.0
2008-01-17 09:30:00,18.85,18.85,17.87,18.57,607400.0,14.7457,14.7457,13.979,14.5266,607400.0
2008-01-17 10:00:00,18.55,18.61,17.96,17.99,957800.0,14.511,14.5579,14.0494,14.0729,957800.0
2008-01-17 10:30:00,17.99,18.2,17.65,18.13,731800.0,14.0729,14.2372,13.8069,14.1824,731800.0
2008-01-17 11:00:00,18.14,18.39,18.05,18.12,382700.0,14.1902,14.3858,14.1198,14.1746,382700.0
2008-01-17 11:30:00,18.11,18.18,17.69,17.76,382800.0,14.1668,14.2215,13.8382,13.893,382800.0
2008-01-17 12:00:00,17.75,17.82,17.52,17.69,325300.0,13.8852,13.9399,13.7052,13.8382,325300.0
2008-01-17 12:30:00,17.7,18.01,17.69,17.84,292700.0,13.8461,14.0886,13.8382,13.9556,292700.0
2008-01-17 13:00:00,17.84,18.11,17.76,17.92,186500.0,13.9556,14.1668,13.893,14.0182,186500.0
2008-01-17 13:30:00,17.92,18.22,17.92,18.07,213500.0,14.0182,14.2528,14.0182,14.1355,213500.0
2008-01-17 14:00:00,18.08,18.16,17.84,17.89,294000.0,14.1433,14.2059,13.9556,13.9947,294000.0
2008-01-17 14:30:00,17.89,18.11,17.75,18.08,386500.0,13.9947,14.1668,13.8852,14.1433,386500.0
2008-01-17 15:00:00,18.07,18.2,17.93,18.02,364500.0,14.1355,14.2372,14.026,14.0964,364500.0
2008-01-17 15:30:00,18.02,18.17,17.85,18.07,803800.0,14.0964,14.2137,13.9634,14.1355,803800.0
2008-01-18 09:30:00,18.14,18.72,17.76,18.25,641800.0,14.1902,14.644,13.893,14.2763,641800.0
2008-01-18 10:00:00,18.27,18.9,18.23,18.68,468600.0,14.2919,14.7848,14.2607,14.6127,468600.0
2008-01-18 10:30:00,18.67,18.82,18.46,18.65,484400.0,14.6048,14.7222,14.4406,14.5892,484400.0
2008-01-18 11:00:00,18.65,18.69,18.46,18.59,391000.0,14.5892,14.6205,14.4406,14.5423,391000.0
2008-01-18 11:30:00,18.59,18.6,18.25,18.35,498800.0,14.5423,14.5501,14.2763,14.3545,498800.0
2008-01-18 12:00:00,18.35,18.66,18.35,18.66,384700.0,14.3545,14.597,14.3545,14.597,384700.0
2008-01-18 12:30:00,18.67,18.81,18.47,18.54,342500.0,14.6048,14.7144,14.4484,14.5032,342500.0
2008-01-18 13:00:00,18.53,18.64,18.46,18.56,341200.0,14.4953,14.5814,14.4406,14.5188,341200.0
2008-01-18 13:30:00,18.56,18.79,18.49,18.62,290200.0,14.5188,14.6987,14.464,14.5657,290200.0
2008-01-18 14:00:00,18.63,18.71,18.54,18.57,265600.0,14.5736,14.6361,14.5032,14.5266,265600.0
2008-01-18 14:30:00,18.58,18.58,18.17,18.3,626000.0,14.5344,14.5344,14.2137,14.3154,626000.0
2008-01-18 15:00:00,18.3,18.51,18.23,18.39,645100.0,14.3154,14.4797,14.2607,14.3858,645100.0
2008-01-18 15:30:00,18.39,18.55,18.31,18.54,973500.0,14.3858,14.511,14.3232,14.5032,973500.0
2008-01-22 09:30:00,17.85,18.92,17.27,18.28,706100.0,13.9634,14.8004,13.5097,14.2998,706100.0
2008-01-22 10:00:00,18.29,19.06,18.25,18.9,642600.0,14.3076,14.9099,14.2763,14.7848,642600.0
2008-01-22 10:30:00,18.89,19.65,18.71,19.59,745400.0,14.7769,15.3715,14.6361,15.3245,745400.0
2008-01-22 11:00:00,19.6,20.31,19.58,19.83,928200.0,15.3324,15.8878,15.3167,15.5123,928200.0
2008-01-22 11:30:00,19.83,19.85,19.33,19.49,486700.0,15.5123,15.5279,15.1211,15.2463,486700.0
2008-01-22 12:00:00,19.49,19.77,19.41,19.62,336200.0,15.2463,15.4653,15.1837,15.348,336200.0
2008-01-22 12:30:00,19.61,19.61,19.35,19.57,281000.0,15.3402,15.3402,15.1368,15.3089,281000.0
2008-01-22 13:00:00,19.57,19.71,19.38,19.46,302700.0,15.3089,15.4184,15.1603,15.2228,302700.0
2008-01-22 13:30:00,19.46,19.7,19.37,19.61,290100.0,15.2228,15.4106,15.1524,15.3402,290100.0
2008-01-22 14:00:00,19.59,19.61,19.21,19.48,283800.0,15.3245,15.3402,15.0273,15.2385,283800.0
2008-01-22 14:30:00,19.48,19.78,19.36,19.67,276900.0,15.2385,15.4732,15.1446,15.3871,276900.0
2008-01-22 15:00:00,19.69,19.97,19.59,19.92,610600.0,15.4028,15.6218,15.3245,15.5827,610600.0
2008-01-22 15:30:00,19.93,20.3,19.93,20.1,1037700.0,15.5905,15.8799,15.5905,15.7235,1037700.0
2008-01-23 09:30:00,19.87,20.85,19.36,20.84,908900.0,15.5436,16.3102,15.1446,16.3024,908900.0
2008-01-23 10:00:00,20.84,22.27,20.84,21.95,1188000.0,16.3024,17.421,16.3024,17.1707,1188000.0
2008-01-23 10:30:00,21.96,22.15,21.62,21.65,1216700.0,17.1785,17.3271,16.9125,16.936,1216700.0
2008-01-23 11:00:00,21.65,21.95,21.65,21.77,959700.0,16.936,17.1707,16.936,17.0299,959700.0
2008-01-23 11:30:00,21.78,21.85,21.45,21.67,768000.0,17.0377,17.0924,16.7795,16.9516,768000.0
2008-01-23 12:00:00,21.66,22.13,21.49,22.1,550800.0,16.9438,17.3115,16.8108,17.288,550800.0
2008-01-23 12:30:00,22.11,22.12,21.53,21.61,563100.0,17.2958,17.3037,16.8421,16.9047,563100.0
2008-01-23 13:00:00,21.61,21.94,21.36,21.71,655800.0,16.9047,17.1628,16.7091,16.9829,655800.0
2008-01-23 13:30:00,21.7,22.08,21.57,22.02,432300.0,16.9751,17.2724,16.8734,17.2254,432300.0
2008-01-23 14:00:00,22.0,22.43,21.89,22.37,639000.0,17.2098,17.5462,17.1237,17.4992,639000.0
2008-01-23 14:30:00,22.37,22.4,22.07,22.37,729800.0,17.4992,17.5227,17.2645,17.4992,729800.0
2008-01-23 15:00:00,22.37,23.5,22.32,23.41,1808000.0,17.4992,18.3832,17.4601,18.3128,1808000.0
2008-01-23 15:30:00,23.42,23.96,21.58,22.9,1578000.0,18.3206,18.743,16.8812,17.9138,1578000.0
2008-01-24 09:30:00,23.01,23.98,22.66,23.72,1007100.0,17.9999,18.7587,17.7261,18.5553,1007100.0
2008-01-24 10:00:00,23.7,24.36,23.56,24.16,1258700.0,18.5396,19.0559,18.4301,18.8995,1258700.0
2008-01-24 10:30:00,24.16,24.24,23.38,23.39,843600.0,18.8995,18.9621,18.2893,18.2971,843600.0
2008-01-24 11:00:00,23.37,23.4,22.92,23.24,584600.0,18.2815,18.305,17.9295,18.1798,584600.0
2008-01-24 11:30:00,23.24,23.45,23.1,23.2,364900.0,18.1798,18.3441,18.0703,18.1485,364900.0
2008-01-24 12:00:00,23.17,23.32,22.8,22.88,298100.0,18.125,18.2424,17.8356,17.8982,298100.0
2008-01-24 12:30:00,22.88,23.14,22.54,23.11,332400.0,17.8982,18.1016,17.6322,18.0781,332400.0
2008-01-24 13:00:00,23.11,23.33,22.95,23.29,300500.0,18.0781,18.2502,17.9529,18.2189,300500.0
2008-01-24 13:30:00,23.29,23.87,23.25,23.59,329800.0,18.2189,18.6726,18.1876,18.4536,329800.0
2008-01-24 14:00:00,23.59,23.71,23.29,23.6,362500.0,18.4536,18.5475,18.2189,18.4614,362500.0
2008-01-24 14:30:00,23.6,23.88,23.36,23.41,315000.0,18.4614,18.6804,18.2737,18.3128,315000.0
2008-01-24 15:00:00,23.4,23.59,23.1,23.35,383100.0,18.305,18.4536,18.0703,18.2658,383100.0
2008-01-24 15:30:00,23.36,23.88,23.1,23.74,769200.0,18.2737,18.6804,18.0703,18.5709,769200.0
2008-01-25 09:30:00,24.06,25.75,23.79,25.39,1312600.0,18.8212,20.1433,18.61,19.8617,1312600.0
2008-01-25 10:00:00,25.37,25.4,24.71,24.9,643300.0,19.846,19.8695,19.3297,19.4783,643300.0
2008-01-25 10:30:00,24.9,25.05,24.76,24.93,477300.0,19.4783,19.5957,19.3688,19.5018,477300.0
2008-01-25 11:00:00,24.93,24.97,24.34,24.69,625100.0,19.5018,19.5331,19.0403,19.3141,625100.0
2008-01-25 11:30:00,24.68,24.81,24.61,24.73,337300.0,19.3062,19.4079,19.2515,19.3454,337300.0
2008-01-25 12:00:00,24.74,24.8,24.58,24.74,328300.0,19.3532,19.4001,19.228,19.3532,328300.0
2008-01-25 12:30:00,24.74,24.82,24.5,24.7,425900.0,19.3532,19.4158,19.1654,19.3219,425900.0
2008-01-25 13:00:00,24.71,24.73,23.91,23.97,412300.0,19.3297,19.3454,18.7039,18.7508,412300.0
2008-01-25 13:30:00,23.97,24.32,23.51,23.76,461400.0,18.7508,19.0246,18.391,18.5866,461400.0
2008-01-25 14:00:00,23.75,23.96,23.61,23.72,301400.0,18.5787,18.743,18.4692,18.5553,301400.0
2008-01-25 14:30:00,23.72,23.83,23.37,23.5,466100.0,18.5553,18.6413,18.2815,18.3832,466100.0
2008-01-25 15:00:00,23.51,23.93,23.28,23.69,655100.0,18.391,18.7196,18.2111,18.5318,655100.0
2008-01-25 15:30:00,23.68,23.93,23.35,23.64,670800.0,18.524,18.7196,18.2658,18.4927,670800.0
2008-01-28 09:30:00,23.83,23.83,22.75,22.97,526800.0,18.6413,18.6413,17.7965,17.9686,526800.0
2008-01-28 10:00:00,22.98,23.13,22.25,23.1,735200.0,17.9764,18.0937,17.4053,18.0703,735200.0
2008-01-28 10:30:00,23.09,23.84,22.76,23.65,522100.0,18.0625,18.6491,17.8043,18.5005,522100.0
2008-01-28 11:00:00,23.65,24.14,23.51,24.05,567700.0,18.5005,18.8838,18.391,18.8134,567700.0
2008-01-28 11:30:00,24.05,24.1,23.82,23.85,438300.0,18.8134,18.8525,18.6335,18.657,438300.0
2008-01-28 12:00:00,23.84,24.28,23.81,24.16,276300.0,18.6491,18.9933,18.6257,18.8995,276300.0
2008-01-28 12:30:00,24.17,24.89,24.15,24.72,474700.0,18.9073,19.4705,18.8916,19.3375,474700.0
2008-01-28 13:00:00,24.74,25.14,24.63,24.73,500700.0,19.3532,19.6661,19.2671,19.3454,500700.0
2008-01-28 13:30:00,24.75,24.86,24.51,24.64,314500.0,19.361,19.4471,19.1733,19.275,314500.0
2008-01-28 14:00:00,24.66,24.97,24.63,24.81,321100.0,19.2906,19.5331,19.2671,19.4079,321100.0
2008-01-28 14:30:00,24.8,25.08,24.68,24.97,490000.0,19.4001,19.6192,19.3062,19.5331,490000.0
2008-01-28 15:00:00,24.96,25.25,24.77,25.17,895600.0,19.5253,19.7521,19.3767,19.6896,895600.0
2008-01-28 15:30:00,25.17,25.93,24.65,25.65,1491100.0,19.6896,20.2841,19.2828,20.065,1491100.0
2008-01-29 09:30:00,25.88,26.38,24.82,24.87,959000.0,20.245,20.6361,19.4158,19.4549,959000.0
2008-01-29 10:00:00,24.87,25.8,24.75,25.6,781300.0,19.4549,20.1824,19.361,20.0259,781300.0
2008-01-29 10:30:00,25.6,26.13,25.59,26.07,461400.0,20.0259,20.4405,20.0181,20.3936,461400.0
2008-01-29 11:00:00,26.06,26.53,25.97,26.14,666400.0,20.3858,20.7534,20.3154,20.4484,666400.0
2008-01-29 11:30:00,26.11,26.53,26.07,26.17,356100.0,20.4249,20.7534,20.3936,20.4718,356100.0
2008-01-29 12:00:00,26.17,26.17,25.52,25.71,457300.0,20.4718,20.4718,19.9633,20.112,457300.0
2008-01-29 12:30:00,25.73,26.05,25.73,25.91,247800.0,20.1276,20.3779,20.1276,20.2684,247800.0
2008-01-29 13:00:00,25.9,26.3,25.88,26.24,142700.0,20.2606,20.5735,20.245,20.5266,142700.0
2008-01-29 13:30:00,26.22,26.48,26.2,26.21,269200.0,20.5109,20.7143,20.4953,20.5031,269200.0
2008-01-29 14:00:00,26.21,26.43,26.15,26.33,260300.0,20.5031,20.6752,20.4562,20.597,260300.0
2008-01-29 14:30:00,26.33,26.45,26.24,26.35,498200.0,20.597,20.6909,20.5266,20.6126,498200.0
2008-01-29 15:00:00,26.35,26.51,26.28,26.38,392600.0,20.6126,20.7378,20.5579,20.6361,392600.0
2008-01-29 15:30:00,26.4,26.4,26.03,26.14,772500.0,20.6517,20.6517,20.3623,20.4484,772500.0
2008-01-30 09:30:00,25.92,25.92,25.25,25.5,1200600.0,20.2763,20.2763,19.7521,19.9477,1200600.0
2008-01-30 10:00:00,25.5,25.85,25.5,25.81,1321400.0,19.9477,20.2215,19.9477,20.1902,1321400.0
2008-01-30 10:30:00,25.83,26.07,25.76,25.81,761300.0,20.2059,20.3936,20.1511,20.1902,761300.0
2008-01-30 11:00:00,25.81,25.84,25.44,25.48,805900.0,20.1902,20.2137,19.9008,19.9321,805900.0
2008-01-30 11:30:00,25.49,25.7,25.38,25.5,475100.0,19.9399,20.1042,19.8538,19.9477,475100.0
2008-01-30 12:00:00,25.5,25.8,25.44,25.74,371800.0,19.9477,20.1824,19.9008,20.1354,371800.0
2008-01-30 12:30:00,25.75,25.77,25.46,25.51,296900.0,20.1433,20.1589,19.9164,19.9555,296900.0
2008-01-30 13:00:00,25.51,26.06,25.5,26.03,386300.0,19.9555,20.3858,19.9477,20.3623,386300.0
2008-01-30 13:30:00,26.02,26.4,26.0,26.35,519900.0,20.3545,20.6517,20.3388,20.6126,519900.0
2008-01-30 14:00:00,26.36,27.03,26.16,26.63,758300.0,20.6204,21.1446,20.464,20.8317,758300.0
2008-01-30 14:30:00,26.63,26.69,25.35,26.33,1386600.0,20.8317,20.8786,19.8304,20.597,1386600.0
2008-01-30 15:00:00,26.35,26.58,25.7,25.91,745200.0,20.6126,20.7925,20.1042,20.2684,745200.0
2008-01-30 15:30:00,25.9,25.99,25.1,25.14,823000.0,20.2606,20.331,19.6348,19.6661,823000.0
2008-01-31 09:30:00,24.81,25.77,24.0,25.75,1299200.0,19.4079,20.1589,18.7743,20.1433,1299200.0
2008-01-31 10:00:00,25.76,26.55,25.52,26.51,1026900.0,20.1511,20.7691,19.9633,20.7378,1026900.0
2008-01-31 10:30:00,26.54,27.3,26.27,27.24,966800.0,20.7613,21.3558,20.55,21.3088,966800.0
2008-01-31 11:00:00,27.24,27.85,26.86,27.84,1179700.0,21.3088,21.786,21.0116,21.7782,1179700.0
2008-01-31 11:30:00,27.85,28.25,27.39,28.1,897900.0,21.786,22.0989,21.4262,21.9816,897900.0
2008-01-31 12:00:00,28.1,28.12,27.35,27.7,731100.0,21.9816,21.9972,21.3949,21.6687,731100.0
2008-01-31 12:30:00,27.7,27.8,27.55,27.65,333400.0,21.6687,21.7469,21.5513,21.6296,333400.0
2008-01-31 13:00:00,27.7,27.7,27.2,27.23,760700.0,21.6687,21.6687,21.2776,21.301,760700.0
2008-01-31 13:30:00,27.24,27.49,27.06,27.08,594500.0,21.3088,21.5044,21.168,21.1837,594500.0
2008-01-31 14:00:00,27.08,27.4,26.91,27.27,441400.0,21.1837,21.434,21.0507,21.3323,441400.0
2008-01-31 14:30:00,27.27,27.68,27.15,27.67,435100.0,21.3323,21.653,21.2384,21.6452,435100.0
2008-01-31 15:00:00,27.66,28.17,27.4,28.05,899700.0,21.6374,22.0363,21.434,21.9425,899700.0
2008-01-31 15:30:00,28.04,28.09,27.47,27.67,1303600.0,21.9347,21.9738,21.4888,21.6452,1303600.0
2008-02-01 09:30:00,27.01,27.81,26.42,27.02,1077600.0,21.1289,21.7547,20.6674,21.1367,1077600.0
2008-02-01 10:00:00,27.02,27.83,26.7,26.98,866500.0,21.1367,21.7704,20.8864,21.1055,866500.0
2008-02-01 10:30:00,26.96,27.02,26.62,26.92,812300.0,21.0898,21.1367,20.8238,21.0585,812300.0
2008-02-01 11:00:00,26.91,27.11,26.76,26.97,266000.0,21.0507,21.2071,20.9334,21.0976,266000.0
2008-02-01 11:30:00,26.91,27.32,26.83,27.24,236700.0,21.0507,21.3714,20.9881,21.3088,236700.0
2008-02-01 12:00:00,27.24,27.44,27.06,27.29,246300.0,21.3088,21.4653,21.168,21.348,246300.0
2008-02-01 12:30:00,27.3,27.45,27.2,27.37,205200.0,21.3558,21.4731,21.2776,21.4105,205200.0
2008-02-01 13:00:00,27.35,28.16,27.31,28.09,445200.0,21.3949,22.0285,21.3636,21.9738,445200.0
2008-02-01 13:30:00,28.06,28.3,27.95,27.96,433300.0,21.9503,22.138,21.8642,21.8721,433300.0
2008-02-01 14:00:00,27.96,28.57,27.94,28.49,405900.0,21.8721,22.3493,21.8564,22.2867,405900.0
2008-02-01 14:30:00,28.49,28.72,28.34,28.64,482700.0,22.2867,22.4666,22.1693,22.404,482700.0
2008-02-01 15:00:00,28.62,28.99,28.6,28.89,694200.0,22.3884,22.6778,22.3727,22.5996,694200.0
2008-02-01 15:30:00,28.89,28.98,28.68,28.81,839700.0,22.5996,22.67,22.4353,22.537,839700.0
2008-02-04 09:30:00,28.68,28.68,26.79,26.84,1476800.0,22.4353,22.4353,20.9568,20.9959,1476800.0
2008-02-04 10:00:00,26.84,26.91,26.53,26.72,880800.0,20.9959,21.0507,20.7534,20.9021,880800.0
2008-02-04 10:30:00,26.7,26.7,26.27,26.52,799300.0,20.8864,20.8864,20.55,20.7456,799300.0
2008-02-04 11:00:00,26.52,26.61,26.25,26.3,730400.0,20.7456,20.816,20.5344,20.5735,730400.0
2008-02-04 11:30:00,26.29,26.29,25.88,25.98,526100.0,20.5657,20.5657,20.245,20.3232,526100.0
2008-02-04 12:00:00,25.99,26.07,25.67,25.69,432100.0,20.331,20.3936,20.0807,20.0963,432100.0
2008-02-04 12:30:00,25.69,25.97,25.69,25.85,331200.0,20.0963,20.3154,20.0963,20.2215,331200.0
2008-02-04 13:00:00,25.85,25.93,25.62,25.74,320200.0,20.2215,20.2841,20.0416,20.1354,320200.0
2008-02-04 13:30:00,25.75,26.44,25.75,26.39,608800.0,20.1433,20.683,20.1433,20.6439,608800.0
2008-02-04 14:00:00,26.38,26.46,26.23,26.29,495800.0,20.6361,20.6987,20.5188,20.5657,495800.0
2008-02-04 14:30:00,26.29,26.29,25.83,26.09,383900.0,20.5657,20.5657,20.2059,20.4092,383900.0
2008-02-04 15:00:00,26.1,26.51,26.08,26.5,609700.0,20.4171,20.7378,20.4014,20.73,609700.0
2008-02-04 15:30:00,26.49,26.51,26.32,26.45,973500.0,20.7221,20.7378,20.5892,20.6909,973500.0
2008-02-05 09:30:00,26.25,26.61,25.64,26.08,1822200.0,20.7427,21.0271,20.2606,20.6083,1822200.0
2008-02-05 10:00:00,26.09,27.57,26.05,27.48,1761700.0,20.6162,21.7857,20.5846,21.7146,1761700.0
2008-02-05 10:30:00,27.48,27.6,26.84,27.0,1281800.0,21.7146,21.8094,21.2089,21.3353,1281800.0
2008-02-05 11:00:00,26.99,27.28,26.69,27.14,804000.0,21.3274,21.5566,21.0903,21.4459,804000.0
2008-02-05 11:30:00,27.13,27.53,26.98,27.16,773000.0,21.438,21.7541,21.3195,21.4617,773000.0
2008-02-05 12:00:00,27.18,27.45,27.02,27.19,480900.0,21.4775,21.6909,21.3511,21.4854,480900.0
2008-02-05 12:30:00,27.19,27.41,27.02,27.12,437700.0,21.4854,21.6593,21.3511,21.4301,437700.0
2008-02-05 13:00:00,27.13,27.42,26.88,27.05,453100.0,21.438,21.6672,21.2405,21.3748,453100.0
2008-02-05 13:30:00,27.04,27.08,26.1,26.1,590500.0,21.3669,21.3985,20.6241,20.6241,590500.0
2008-02-05 14:00:00,26.1,26.3,25.93,26.06,725600.0,20.6241,20.7822,20.4898,20.5925,725600.0
2008-02-05 14:30:00,26.04,26.27,25.51,25.51,751100.0,20.5767,20.7585,20.1579,20.1579,751100.0
2008-02-05 15:00:00,25.51,25.55,24.75,24.97,1411400.0,20.1579,20.1895,19.5574,19.7312,1411400.0
2008-02-05 15:30:00,24.96,25.01,24.65,24.68,1501700.0,19.7233,19.7628,19.4783,19.5021,1501700.0
2008-02-06 09:30:00,25.13,25.15,24.08,24.14,1521500.0,19.8576,19.8734,19.0279,19.0753,1521500.0
2008-02-06 10:00:00,24.13,24.99,24.13,24.62,1103900.0,19.0674,19.747,19.0674,19.4546,1103900.0
2008-02-06 10:30:00,24.6,25.34,24.57,25.13,871300.0,19.4388,20.0236,19.4151,19.8576,871300.0
2008-02-06 11:00:00,25.13,25.66,25.01,25.48,863800.0,19.8576,20.2764,19.7628,20.1342,863800.0
2008-02-06 11:30:00,25.48,25.71,25.33,25.68,580600.0,20.1342,20.316,20.0157,20.2922,580600.0
2008-02-06 12:00:00,25.67,25.97,25.29,25.33,736300.0,20.2843,20.5214,19.9841,20.0157,736300.0
2008-02-06 12:30:00,25.32,25.63,25.32,25.44,419100.0,20.0078,20.2527,20.0078,20.1026,419100.0
2008-02-06 13:00:00,25.44,25.63,25.35,25.46,302600.0,20.1026,20.2527,20.0315,20.1184,302600.0
2008-02-06 13:30:00,25.46,25.51,25.11,25.18,389400.0,20.1184,20.1579,19.8418,19.8972,389400.0
2008-02-06 14:00:00,25.2,25.33,24.42,24.62,775400.0,19.913,20.0157,19.2966,19.4546,775400.0
2008-02-06 14:30:00,24.62,24.85,24.51,24.66,524700.0,19.4546,19.6364,19.3677,19.4862,524700.0
2008-02-06 15:00:00,24.66,24.72,24.2,24.63,682600.0,19.4862,19.5337,19.1228,19.4625,682600.0
2008-02-06 15:30:00,24.63,24.63,24.02,24.21,1025300.0,19.4625,19.4625,18.9805,19.1307,1025300.0
2008-02-07 09:30:00,23.85,25.0,23.8,24.65,721500.0,18.8462,19.7549,18.8067,19.4783,721500.0
2008-02-07 10:00:00,24.65,25.45,24.55,25.1,812500.0,19.4783,20.1105,19.3993,19.8339,812500.0
2008-02-07 10:30:00,25.1,25.1,24.42,24.84,559000.0,19.8339,19.8339,19.2966,19.6285,559000.0
2008-02-07 11:00:00,24.88,24.93,24.2,24.33,485200.0,19.6601,19.6996,19.1228,19.2255,485200.0
2008-02-07 11:30:00,24.31,24.69,24.13,24.69,449100.0,19.2097,19.51,19.0674,19.51,449100.0
2008-02-07 12:00:00,24.68,25.27,24.65,25.24,390800.0,19.5021,19.9683,19.4783,19.9446,390800.0
2008-02-07 12:30:00,25.25,26.09,25.24,25.93,503700.0,19.9525,20.6162,19.9446,20.4898,503700.0
2008-02-07 13:00:00,25.97,25.99,25.3,25.53,483800.0,20.5214,20.5372,19.992,20.1737,483800.0
2008-02-07 13:30:00,25.49,25.61,25.35,25.58,350300.0,20.1421,20.2369,20.0315,20.2132,350300.0
2008-02-07 14:00:00,25.57,25.8,25.31,25.62,780900.0,20.2053,20.3871,19.9999,20.2448,780900.0
2008-02-07 14:30:00,25.61,25.62,24.93,25.05,867400.0,20.2369,20.2448,19.6996,19.7944,867400.0
2008-02-07 15:00:00,25.05,25.06,24.33,24.46,1291100.0,19.7944,19.8023,19.2255,19.3282,1291100.0
2008-02-07 15:30:00,24.46,24.59,24.14,24.51,1013500.0,19.3282,19.4309,19.0753,19.3677,1013500.0
2008-02-08 09:30:00,24.37,24.99,24.07,24.79,531000.0,19.2571,19.747,19.02,19.589,531000.0
2008-02-08 10:00:00,24.77,24.9,24.44,24.7,473700.0,19.5732,19.6759,19.3124,19.5179,473700.0
2008-02-08 10:30:00,24.7,24.91,24.43,24.63,409900.0,19.5179,19.6838,19.3045,19.4625,409900.0
2008-02-08 11:00:00,24.62,24.82,24.48,24.6,286500.0,19.4546,19.6127,19.344,19.4388,286500.0
2008-02-08 11:30:00,24.6,24.79,24.27,24.33,373000.0,19.4388,19.589,19.1781,19.2255,373000.0
2008-02-08 12:00:00,24.33,24.38,23.81,24.09,510200.0,19.2255,19.265,18.8146,19.0358,510200.0
2008-02-08 12:30:00,24.08,24.09,23.83,24.01,315400.0,19.0279,19.0358,18.8304,18.9726,315400.0
2008-02-08 13:00:00,24.01,24.02,23.52,23.81,467300.0,18.9726,18.9805,18.5854,18.8146,467300.0
2008-02-08 13:30:00,23.81,24.07,23.61,24.01,469200.0,18.8146,19.02,18.6565,18.9726,469200.0
2008-02-08 14:00:00,24.02,24.28,23.88,24.24,346200.0,18.9805,19.186,18.8699,19.1544,346200.0
2008-02-08 14:30:00,24.22,24.5,24.0,24.01,383100.0,19.1386,19.3598,18.9647,18.9726,383100.0
2008-02-08 15:00:00,24.02,24.22,23.92,24.17,428600.0,18.9805,19.1386,18.9015,19.0991,428600.0
2008-02-08 15:30:00,24.18,24.46,24.06,24.25,580700.0,19.107,19.3282,19.0121,19.1623,580700.0
2008-02-11 09:30:00,24.16,24.35,23.47,24.3,797200.0,19.0911,19.2413,18.5459,19.2018,797200.0
2008-02-11 10:00:00,24.28,24.49,23.9,24.35,727800.0,19.186,19.3519,18.8857,19.2413,727800.0
2008-02-11 10:30:00,24.37,24.7,24.15,24.64,446800.0,19.2571,19.5179,19.0832,19.4704,446800.0
2008-02-11 11:00:00,24.63,25.14,24.61,24.76,406700.0,19.4625,19.8655,19.4467,19.5653,406700.0
2008-02-11 11:30:00,24.76,24.95,24.6,24.71,332000.0,19.5653,19.7154,19.4388,19.5258,332000.0
2008-02-11 12:00:00,24.71,25.03,24.64,24.81,215800.0,19.5258,19.7786,19.4704,19.6048,215800.0
2008-02-11 12:30:00,24.83,25.1,24.72,24.9,283200.0,19.6206,19.8339,19.5337,19.6759,283200.0
2008-02-11 13:00:00,24.9,25.0,24.81,24.99,154100.0,19.6759,19.7549,19.6048,19.747,154100.0
2008-02-11 13:30:00,25.0,25.28,24.93,25.14,313900.0,19.7549,19.9762,19.6996,19.8655,313900.0
2008-02-11 14:00:00,25.14,25.37,25.02,25.02,291200.0,19.8655,20.0473,19.7707,19.7707,291200.0
2008-02-11 14:30:00,25.02,25.03,24.76,24.78,233500.0,19.7707,19.7786,19.5653,19.5811,233500.0
2008-02-11 15:00:00,24.78,25.06,24.68,24.94,352100.0,19.5811,19.8023,19.5021,19.7075,352100.0
2008-02-11 15:30:00,24.94,25.0,24.64,24.87,447200.0,19.7075,19.7549,19.4704,19.6522,447200.0
2008-02-12 09:30:00,25.17,25.49,24.96,25.28,521400.0,19.8892,20.1421,19.7233,19.9762,521400.0
2008-02-12 10:00:00,25.28,25.43,24.75,24.84,422300.0,19.9762,20.0947,19.5574,19.6285,422300.0
2008-02-12 10:30:00,24.84,25.52,24.81,25.52,408700.0,19.6285,20.1658,19.6048,20.1658,408700.0
2008-02-12 11:00:00,25.51,25.52,25.27,25.41,191300.0,20.1579,20.1658,19.9683,20.0789,191300.0
2008-02-12 11:30:00,25.43,25.52,25.27,25.4,158700.0,20.0947,20.1658,19.9683,20.071,158700.0
2008-02-12 12:00:00,25.4,25.54,25.11,25.17,218400.0,20.071,20.1816,19.8418,19.8892,218400.0
2008-02-12 12:30:00,25.16,25.25,25.0,25.07,276900.0,19.8813,19.9525,19.7549,19.8102,276900.0
2008-02-12 13:00:00,25.07,25.37,25.07,25.3,217800.0,19.8102,20.0473,19.8102,19.992,217800.0
2008-02-12 13:30:00,25.29,25.42,25.14,25.41,161800.0,19.9841,20.0868,19.8655,20.0789,161800.0
2008-02-12 14:00:00,25.41,25.41,25.07,25.19,152900.0,20.0789,20.0789,19.8102,19.9051,152900.0
2008-02-12 14:30:00,25.18,25.19,24.7,24.9,515300.0,19.8972,19.9051,19.5179,19.6759,515300.0
2008-02-12 15:00:00,24.9,24.9,24.21,24.35,543000.0,19.6759,19.6759,19.1307,19.2413,543000.0
2008-02-12 15:30:00,24.34,24.5,24.05,24.42,769700.0,19.2334,19.3598,19.0042,19.2966,769700.0
2008-02-13 09:30:00,24.59,24.96,24.59,24.66,380500.0,19.4309,19.7233,19.4309,19.4862,380500.0
2008-02-13 10:00:00,24.63,24.9,24.23,24.33,404800.0,19.4625,19.6759,19.1465,19.2255,404800.0
2008-02-13 10:30:00,24.35,24.57,24.12,24.45,280600.0,19.2413,19.4151,19.0595,19.3203,280600.0
2008-02-13 11:00:00,24.45,24.84,24.44,24.79,212400.0,19.3203,19.6285,19.3124,19.589,212400.0
2008-02-13 11:30:00,24.77,24.87,24.62,24.82,265300.0,19.5732,19.6522,19.4546,19.6127,265300.0
2008-02-13 12:00:00,24.82,25.02,24.75,24.78,387100.0,19.6127,19.7707,19.5574,19.5811,387100.0
2008-02-13 12:30:00,24.8,24.93,24.78,24.9,160600.0,19.5969,19.6996,19.5811,19.6759,160600.0
2008-02-13 13:00:00,24.89,25.04,24.81,24.84,282500.0,19.668,19.7865,19.6048,19.6285,282500.0
2008-02-13 13:30:00,24.84,25.12,24.83,24.86,270700.0,19.6285,19.8497,19.6206,19.6443,270700.0
2008-02-13 14:00:00,24.87,25.01,24.8,24.88,327100.0,19.6522,19.7628,19.5969,19.6601,327100.0
2008-02-13 14:30:00,24.89,25.15,24.86,25.07,454800.0,19.668,19.8734,19.6443,19.8102,454800.0
2008-02-13 15:00:00,25.07,25.23,25.0,25.22,390900.0,19.8102,19.9367,19.7549,19.9288,390900.0
2008-02-13 15:30:00,25.22,25.46,25.17,25.27,770100.0,19.9288,20.1184,19.8892,19.9683,770100.0
2008-02-14 09:30:00,25.75,25.75,24.95,25.38,418200.0,20.3476,20.3476,19.7154,20.0552,418200.0
2008-02-14 10:00:00,25.4,25.54,25.14,25.21,317600.0,20.071,20.1816,19.8655,19.9209,317600.0
2008-02-14 10:30:00,25.22,25.24,24.8,24.82,473600.0,19.9288,19.9446,19.5969,19.6127,473600.0
2008-02-14 11:00:00,24.81,24.85,24.53,24.75,319800.0,19.6048,19.6364,19.3835,19.5574,319800.0
2008-02-14 11:30:00,24.75,24.76,24.44,24.52,372000.0,19.5574,19.5653,19.3124,19.3756,372000.0
2008-02-14 12:00:00,24.52,24.67,24.35,24.57,274800.0,19.3756,19.4942,19.2413,19.4151,274800.0
2008-02-14 12:30:00,24.58,24.64,24.41,24.41,148200.0,19.423,19.4704,19.2887,19.2887,148200.0
2008-02-14 13:00:00,24.41,24.45,24.22,24.35,250300.0,19.2887,19.3203,19.1386,19.2413,250300.0
2008-02-14 13:30:00,24.36,24.53,24.34,24.49,125300.0,19.2492,19.3835,19.2334,19.3519,125300.0
2008-02-14 14:00:00,24.48,24.68,24.42,24.49,235100.0,19.344,19.5021,19.2966,19.3519,235100.0
2008-02-14 14:30:00,24.49,24.49,24.22,24.4,240700.0,19.3519,19.3519,19.1386,19.2808,240700.0
2008-02-14 15:00:00,24.39,24.71,24.29,24.51,373200.0,19.2729,19.5258,19.1939,19.3677,373200.0
2008-02-14 15:30:00,24.51,24.59,24.32,24.45,548900.0,19.3677,19.4309,19.2176,19.3203,548900.0
2008-02-15 09:30:00,23.95,24.51,23.92,23.96,592300.0,18.9252,19.3677,18.9015,18.9331,592300.0
2008-02-15 10:00:00,23.95,24.19,23.61,23.75,554000.0,18.9252,19.1149,18.6565,18.7672,554000.0
2008-02-15 10:30:00,23.75,23.9,23.43,23.52,486400.0,18.7672,18.8857,18.5143,18.5854,486400.0
2008-02-15 11:00:00,23.51,23.8,23.46,23.62,320900.0,18.5775,18.8067,18.538,18.6644,320900.0
2008-02-15 11:30:00,23.63,23.66,23.24,23.29,280200.0,18.6723,18.6961,18.3642,18.4037,280200.0
2008-02-15 12:00:00,23.29,23.46,23.14,23.16,407000.0,18.4037,18.538,18.2851,18.301,407000.0
2008-02-15 12:30:00,23.16,23.3,23.13,23.18,248700.0,18.301,18.4116,18.2772,18.3168,248700.0
2008-02-15 13:00:00,23.19,23.38,23.07,23.3,265900.0,18.3247,18.4748,18.2298,18.4116,265900.0
2008-02-15 13:30:00,23.3,23.55,23.28,23.53,222500.0,18.4116,18.6091,18.3958,18.5933,222500.0
2008-02-15 14:00:00,23.53,23.66,23.29,23.42,196900.0,18.5933,18.6961,18.4037,18.5064,196900.0
2008-02-15 14:30:00,23.43,23.52,23.3,23.45,371400.0,18.5143,18.5854,18.4116,18.5301,371400.0
2008-02-15 15:00:00,23.45,23.62,23.39,23.62,489500.0,18.5301,18.6644,18.4827,18.6644,489500.0
2008-02-15 15:30:00,23.62,23.92,23.51,23.83,702500.0,18.6644,18.9015,18.5775,18.8304,702500.0
2008-02-19 09:30:00,24.07,24.19,23.39,23.71,763600.0,19.02,19.1149,18.4827,18.7356,763600.0
2008-02-19 10:00:00,23.7,23.83,23.67,23.69,444800.0,18.7277,18.8304,18.704,18.7198,444800.0
2008-02-19 10:30:00,23.71,23.78,23.64,23.73,473500.0,18.7356,18.7909,18.6802,18.7514,473500.0
2008-02-19 11:00:00,23.73,23.79,23.68,23.73,467000.0,18.7514,18.7988,18.7119,18.7514,467000.0
2008-02-19 11:30:00,23.72,23.87,23.71,23.81,182700.0,18.7435,18.862,18.7356,18.8146,182700.0
2008-02-19 12:00:00,23.81,24.09,23.76,24.02,215500.0,18.8146,19.0358,18.7751,18.9805,215500.0
2008-02-19 12:30:00,24.01,24.01,23.73,23.76,152100.0,18.9726,18.9726,18.7514,18.7751,152100.0
2008-02-19 13:00:00,23.78,24.24,23.78,24.09,343600.0,18.7909,19.1544,18.7909,19.0358,343600.0
2008-02-19 13:30:00,24.09,24.1,23.75,23.79,483200.0,19.0358,19.0437,18.7672,18.7988,483200.0
2008-02-19 14:00:00,23.8,23.92,23.72,23.83,208000.0,18.8067,18.9015,18.7435,18.8304,208000.0
2008-02-19 14:30:00,23.8,23.81,23.5,23.5,416200.0,18.8067,18.8146,18.5696,18.5696,416200.0
2008-02-19 15:00:00,23.49,23.53,23.31,23.43,640200.0,18.5617,18.5933,18.4195,18.5143,640200.0
2008-02-19 15:30:00,23.43,23.73,23.37,23.62,692200.0,18.5143,18.7514,18.4669,18.6644,692200.0
2008-02-20 09:30:00,23.49,23.7,22.97,23.59,647100.0,18.5617,18.7277,18.1508,18.6407,647100.0
2008-02-20 10:00:00,23.6,23.68,23.29,23.66,481500.0,18.6486,18.7119,18.4037,18.6961,481500.0
2008-02-20 10:30:00,23.65,23.89,23.51,23.61,438300.0,18.6881,18.8778,18.5775,18.6565,438300.0
2008-02-20 11:00:00,23.6,23.64,23.36,23.59,391300.0,18.6486,18.6802,18.459,18.6407,391300.0
2008-02-20 11:30:00,23.58,23.99,23.39,23.84,434700.0,18.6328,18.9568,18.4827,18.8383,434700.0
2008-02-20 12:00:00,23.84,24.23,23.8,24.05,572000.0,18.8383,19.1465,18.8067,19.0042,572000.0
2008-02-20 12:30:00,24.04,24.34,24.02,24.26,503100.0,18.9963,19.2334,18.9805,19.1702,503100.0
2008-02-20 13:00:00,24.25,24.51,24.13,24.15,522000.0,19.1623,19.3677,19.0674,19.0832,522000.0
2008-02-20 13:30:00,24.14,24.51,24.04,24.33,532500.0,19.0753,19.3677,18.9963,19.2255,532500.0
2008-02-20 14:00:00,24.33,24.58,24.1,24.42,488600.0,19.2255,19.423,19.0437,19.2966,488600.0
2008-02-20 14:30:00,24.42,24.84,24.28,24.64,595200.0,19.2966,19.6285,19.186,19.4704,595200.0
2008-02-20 15:00:00,24.64,24.66,24.39,24.48,573000.0,19.4704,19.4862,19.2729,19.344,573000.0
2008-02-20 15:30:00,24.47,24.7,24.42,24.68,618300.0,19.3361,19.5179,19.2966,19.5021,618300.0
2008-02-21 09:30:00,24.99,25.49,24.48,25.3,544300.0,19.747,20.1421,19.344,19.992,544300.0
2008-02-21 10:00:00,25.32,25.55,25.08,25.28,550300.0,20.0078,20.1895,19.8181,19.9762,550300.0
2008-02-21 10:30:00,25.27,25.41,24.94,24.94,431700.0,19.9683,20.0789,19.7075,19.7075,431700.0
2008-02-21 11:00:00,24.94,25.13,24.8,25.01,396700.0,19.7075,19.8576,19.5969,19.7628,396700.0
2008-02-21 11:30:00,25.03,25.49,25.01,25.45,378600.0,19.7786,20.1421,19.7628,20.1105,378600.0
2008-02-21 12:00:00,25.44,25.44,24.84,24.85,373800.0,20.1026,20.1026,19.6285,19.6364,373800.0
2008-02-21 12:30:00,24.84,24.96,24.73,24.82,532200.0,19.6285,19.7233,19.5416,19.6127,532200.0
2008-02-21 13:00:00,24.84,24.87,24.36,24.59,416500.0,19.6285,19.6522,19.2492,19.4309,416500.0
2008-02-21 13:30:00,24.59,24.63,24.25,24.56,331300.0,19.4309,19.4625,19.1623,19.4072,331300.0
2008-02-21 14:00:00,24.56,24.72,24.35,24.61,322900.0,19.4072,19.5337,19.2413,19.4467,322900.0
2008-02-21 14:30:00,24.64,24.66,24.4,24.52,372500.0,19.4704,19.4862,19.2808,19.3756,372500.0
2008-02-21 15:00:00,24.54,24.54,24.28,24.37,612100.0,19.3914,19.3914,19.186,19.2571,612100.0
2008-02-21 15:30:00,24.37,24.57,24.19,24.52,880500.0,19.2571,19.4151,19.1149,19.3756,880500.0
2008-02-22 09:30:00,24.28,24.88,23.77,23.9,374600.0,19.186,19.6601,18.783,18.8857,374600.0
2008-02-22 10:00:00,23.91,23.95,23.76,23.83,439900.0,18.8936,18.9252,18.7751,18.8304,439900.0
2008-02-22 10:30:00,23.83,23.89,23.6,23.73,362900.0,18.8304,18.8778,18.6486,18.7514,362900.0
2008-02-22 11:00:00,23.74,23.93,23.61,23.83,295000.0,18.7593,18.9094,18.6565,18.8304,295000.0
2008-02-22 11:30:00,23.87,24.03,23.75,23.85,250600.0,18.862,18.9884,18.7672,18.8462,250600.0
2008-02-22 12:00:00,23.86,23.9,23.5,23.53,185000.0,18.8541,18.8857,18.5696,18.5933,185000.0
2008-02-22 12:30:00,23.54,23.73,23.44,23.64,251000.0,18.6012,18.7514,18.5222,18.6802,251000.0
2008-02-22 13:00:00,23.66,23.67,23.47,23.52,190900.0,18.6961,18.704,18.5459,18.5854,190900.0
2008-02-22 13:30:00,23.51,23.62,23.41,23.46,321000.0,18.5775,18.6644,18.4985,18.538,321000.0
2008-02-22 14:00:00,23.48,23.53,23.36,23.4,253200.0,18.5538,18.5933,18.459,18.4906,253200.0
2008-02-22 14:30:00,23.41,23.62,23.35,23.57,315400.0,18.4985,18.6644,18.4511,18.6249,315400.0
2008-02-22 15:00:00,23.57,23.66,23.32,23.66,368700.0,18.6249,18.6961,18.4274,18.6961,368700.0
2008-02-22 15:30:00,23.64,24.46,23.63,24.36,714400.0,18.6802,19.3282,18.6723,19.2492,714400.0
2008-02-25 09:30:00,24.01,24.41,23.79,23.9,381300.0,18.9726,19.2887,18.7988,18.8857,381300.0
2008-02-25 10:00:00,23.89,24.73,23.89,24.4,767000.0,18.8778,19.5416,18.8778,19.2808,767000.0
2008-02-25 10:30:00,24.4,24.62,24.11,24.49,259600.0,19.2808,19.4546,19.0516,19.3519,259600.0
2008-02-25 11:00:00,24.49,24.7,24.43,24.64,194900.0,19.3519,19.5179,19.3045,19.4704,194900.0
2008-02-25 11:30:00,24.63,24.67,24.19,24.23,206800.0,19.4625,19.4942,19.1149,19.1465,206800.0
2008-02-25 12:00:00,24.23,24.37,24.0,24.07,188200.0,19.1465,19.2571,18.9647,19.02,188200.0
2008-02-25 12:30:00,24.08,24.29,24.05,24.2,133800.0,19.0279,19.1939,19.0042,19.1228,133800.0
2008-02-25 13:00:00,24.2,24.36,24.02,24.11,247000.0,19.1228,19.2492,18.9805,19.0516,247000.0
2008-02-25 13:30:00,24.11,24.26,23.97,24.12,176800.0,19.0516,19.1702,18.941,19.0595,176800.0
2008-02-25 14:00:00,24.12,24.7,24.03,24.68,363200.0,19.0595,19.5179,18.9884,19.5021,363200.0
2008-02-25 14:30:00,24.69,24.79,24.32,24.6,433900.0,19.51,19.589,19.2176,19.4388,433900.0
2008-02-25 15:00:00,24.6,24.89,24.44,24.89,410900.0,19.4388,19.668,19.3124,19.668,410900.0
2008-02-25 15:30:00,24.87,25.09,24.82,24.95,630300.0,19.6522,19.826,19.6127,19.7154,630300.0
2008-02-26 09:30:00,24.91,26.14,24.66,26.11,762700.0,19.6838,20.6557,19.4862,20.632,762700.0
2008-02-26 10:00:00,26.11,26.52,25.9,25.99,940300.0,20.632,20.956,20.4661,20.5372,940300.0
2008-02-26 10:30:00,25.99,26.3,25.96,26.07,716100.0,20.5372,20.7822,20.5135,20.6004,716100.0
2008-02-26 11:00:00,26.09,26.31,25.98,26.25,460400.0,20.6162,20.7901,20.5293,20.7427,460400.0
2008-02-26 11:30:00,26.21,26.5,26.2,26.48,286000.0,20.7111,20.9402,20.7032,20.9244,286000.0
2008-02-26 12:00:00,26.49,27.06,26.48,26.89,589700.0,20.9323,21.3827,20.9244,21.2484,589700.0
2008-02-26 12:30:00,26.89,26.9,26.32,26.5,560700.0,21.2484,21.2563,20.798,20.9402,560700.0
2008-02-26 13:00:00,26.51,26.69,26.28,26.4,446600.0,20.9481,21.0903,20.7664,20.8612,446600.0
2008-02-26 13:30:00,26.41,26.48,26.24,26.26,280600.0,20.8691,20.9244,20.7348,20.7506,280600.0
2008-02-26 14:00:00,26.27,26.44,26.19,26.34,308400.0,20.7585,20.8928,20.6952,20.8138,308400.0
2008-02-26 14:30:00,26.36,26.57,26.35,26.5,540700.0,20.8296,20.9955,20.8217,20.9402,540700.0
2008-02-26 15:00:00,26.51,26.53,25.95,26.03,995600.0,20.9481,20.9639,20.5056,20.5688,995600.0
2008-02-26 15:30:00,26.02,26.25,25.9,26.2,1637800.0,20.5609,20.7427,20.4661,20.7032,1637800.0
2008-02-27 09:30:00,25.99,26.79,25.9,26.36,619200.0,20.5372,21.1694,20.4661,20.8296,619200.0
2008-02-27 10:00:00,26.34,26.77,26.14,26.5,565800.0,20.8138,21.1536,20.6557,20.9402,565800.0
2008-02-27 10:30:00,26.5,27.37,26.42,27.27,653800.0,20.9402,21.6277,20.877,21.5487,653800.0
2008-02-27 11:00:00,27.25,27.42,26.68,26.73,486600.0,21.5329,21.6672,21.0824,21.122,486600.0
2008-02-27 11:30:00,26.73,26.98,26.47,26.74,278800.0,21.122,21.3195,20.9165,21.1299,278800.0
2008-02-27 12:00:00,26.73,27.08,26.7,26.93,417800.0,21.122,21.3985,21.0982,21.28,417800.0
2008-02-27 12:30:00,26.91,27.24,26.89,27.15,341500.0,21.2642,21.525,21.2484,21.4538,341500.0
2008-02-27 13:00:00,27.14,27.18,26.96,27.0,358200.0,21.4459,21.4775,21.3037,21.3353,358200.0
2008-02-27 13:30:00,27.0,27.08,26.85,27.05,501700.0,21.3353,21.3985,21.2168,21.3748,501700.0
2008-02-27 14:00:00,27.04,27.06,26.78,26.94,638600.0,21.3669,21.3827,21.1615,21.2879,638600.0
2008-02-27 14:30:00,26.93,27.35,26.84,27.31,504300.0,21.28,21.6119,21.2089,21.5803,504300.0
2008-02-27 15:00:00,27.32,27.48,27.18,27.47,469800.0,21.5882,21.7146,21.4775,21.7067,469800.0
2008-02-27 15:30:00,27.46,27.5,27.05,27.25,798800.0,21.6988,21.7304,21.3748,21.5329,798800.0
2008-02-28 09:30:00,27.35,27.35,26.41,26.44,469800.0,21.6119,21.6119,20.8691,20.8928,469800.0
2008-02-28 10:00:00,26.44,26.75,26.35,26.65,274700.0,20.8928,21.1378,20.8217,21.0587,274700.0
2008-02-28 10:30:00,26.65,26.66,26.01,26.01,307900.0,21.0587,21.0666,20.553,20.553,307900.0
2008-02-28 11:00:00,26.01,26.12,25.8,25.92,366400.0,20.553,20.6399,20.3871,20.4819,366400.0
2008-02-28 11:30:00,25.91,25.95,25.66,25.72,197400.0,20.474,20.5056,20.2764,20.3239,197400.0
2008-02-28 12:00:00,25.72,25.73,25.42,25.46,307200.0,20.3239,20.3318,20.0868,20.1184,307200.0
2008-02-28 12:30:00,25.48,25.63,25.38,25.41,290600.0,20.1342,20.2527,20.0552,20.0789,290600.0
2008-02-28 13:00:00,25.41,25.86,25.34,25.71,317600.0,20.0789,20.4345,20.0236,20.316,317600.0
2008-02-28 13:30:00,25.73,25.91,25.71,25.87,217200.0,20.3318,20.474,20.316,20.4424,217200.0
2008-02-28 14:00:00,25.87,26.09,25.7,25.96,275200.0,20.4424,20.6162,20.3081,20.5135,275200.0
2008-02-28 14:30:00,25.94,26.02,25.7,25.91,271200.0,20.4977,20.5609,20.3081,20.474,271200.0
2008-02-28 15:00:00,25.89,25.91,25.42,25.53,351200.0,20.4582,20.474,20.0868,20.1737,351200.0
2008-02-28 15:30:00,25.53,25.78,25.43,25.72,809600.0,20.1737,20.3713,20.0947,20.3239,809600.0
2008-02-29 09:30:00,25.01,25.35,24.8,24.95,389200.0,19.7628,20.0315,19.5969,19.7154,389200.0
2008-02-29 10:00:00,24.94,25.07,24.56,24.61,405200.0,19.7075,19.8102,19.4072,19.4467,405200.0
2008-02-29 10:30:00,24.61,24.69,24.41,24.53,290100.0,19.4467,19.51,19.2887,19.3835,290100.0
2008-02-29 11:00:00,24.55,24.71,24.41,24.63,289800.0,19.3993,19.5258,19.2887,19.4625,289800.0
2008-02-29 11:30:00,24.64,24.89,24.61,24.74,245800.0,19.4704,19.668,19.4467,19.5495,245800.0
2008-02-29 12:00:00,24.76,24.82,24.58,24.69,244400.0,19.5653,19.6127,19.423,19.51,244400.0
2008-02-29 12:30:00,24.68,24.75,24.47,24.65,212200.0,19.5021,19.5574,19.3361,19.4783,212200.0
2008-02-29 13:00:00,24.63,24.72,24.51,24.56,215700.0,19.4625,19.5337,19.3677,19.4072,215700.0
2008-02-29 13:30:00,24.56,24.57,24.04,24.07,360500.0,19.4072,19.4151,18.9963,19.02,360500.0
2008-02-29 14:00:00,24.06,24.11,23.91,23.95,333300.0,19.0121,19.0516,18.8936,18.9252,333300.0
2008-02-29 14:30:00,23.95,24.03,23.81,23.92,325500.0,18.9252,18.9884,18.8146,18.9015,325500.0
2008-02-29 15:00:00,23.92,23.99,23.8,23.96,409300.0,18.9015,18.9568,18.8067,18.9331,409300.0
2008-02-29 15:30:00,23.95,23.99,23.69,23.93,893900.0,18.9252,18.9568,18.7198,18.9094,893900.0
2008-03-03 09:30:00,23.84,23.87,22.51,22.51,560000.0,18.8383,18.862,17.7873,17.7873,560000.0
2008-03-03 10:00:00,22.52,23.14,22.5,23.04,809600.0,17.7952,18.2851,17.7794,18.2061,809600.0
2008-03-03 10:30:00,23.05,23.05,22.41,22.48,660600.0,18.214,18.214,17.7083,17.7636,660600.0
2008-03-03 11:00:00,22.48,22.55,22.27,22.37,296300.0,17.7636,17.8189,17.5977,17.6767,296300.0
2008-03-03 11:30:00,22.36,22.53,22.16,22.45,465200.0,17.6688,17.8031,17.5108,17.7399,465200.0
2008-03-03 12:00:00,22.46,22.53,22.18,22.47,303700.0,17.7478,17.8031,17.5266,17.7557,303700.0
2008-03-03 12:30:00,22.48,22.64,22.36,22.42,317900.0,17.7636,17.8901,17.6688,17.7162,317900.0
2008-03-03 13:00:00,22.42,22.47,22.18,22.33,280600.0,17.7162,17.7557,17.5266,17.6451,280600.0
2008-03-03 13:30:00,22.33,22.39,22.13,22.15,498500.0,17.6451,17.6925,17.4871,17.5029,498500.0
2008-03-03 14:00:00,22.14,22.29,22.0,22.1,614300.0,17.495,17.6135,17.3843,17.4633,614300.0
2008-03-03 14:30:00,22.1,22.16,21.94,21.99,746000.0,17.4633,17.5108,17.3369,17.3764,746000.0
2008-03-03 15:00:00,21.98,22.1,21.84,21.97,612100.0,17.3685,17.4633,17.2579,17.3606,612100.0
2008-03-03 15:30:00,21.98,22.12,21.86,22.1,1199200.0,17.3685,17.4791,17.2737,17.4633,1199200.0
2008-03-04 09:30:00,21.79,22.74,21.51,22.64,665900.0,17.2184,17.9691,16.9971,17.8901,665900.0
2008-03-04 10:00:00,22.64,22.64,22.11,22.17,551700.0,17.8901,17.8901,17.4712,17.5187,551700.0
2008-03-04 10:30:00,22.18,22.19,21.77,21.8,354000.0,17.5266,17.5345,17.2026,17.2263,354000.0
2008-03-04 11:00:00,21.8,22.31,21.74,22.25,386000.0,17.2263,17.6293,17.1789,17.5819,386000.0
2008-03-04 11:30:00,22.25,22.4,22.09,22.13,315900.0,17.5819,17.7004,17.4554,17.4871,315900.0
2008-03-04 12:00:00,22.13,22.55,22.09,22.49,370000.0,17.4871,17.8189,17.4554,17.7715,370000.0
2008-03-04 12:30:00,22.49,22.7,22.39,22.43,323200.0,17.7715,17.9375,17.6925,17.7241,323200.0
2008-03-04 13:00:00,22.41,22.58,22.19,22.56,246700.0,17.7083,17.8426,17.5345,17.8268,246700.0
2008-03-04 13:30:00,22.58,22.6,22.07,22.09,348300.0,17.8426,17.8584,17.4396,17.4554,348300.0
2008-03-04 14:00:00,22.1,22.35,21.97,22.16,500500.0,17.4633,17.6609,17.3606,17.5108,500500.0
2008-03-04 14:30:00,22.16,22.66,22.03,22.34,485700.0,17.5108,17.9059,17.408,17.653,485700.0
2008-03-04 15:00:00,22.34,22.99,22.28,22.7,581400.0,17.653,18.1666,17.6056,17.9375,581400.0
2008-03-04 15:30:00,22.68,23.01,22.61,22.81,795000.0,17.9217,18.1824,17.8663,18.0244,795000.0
2008-03-05 09:30:00,22.81,23.17,22.62,23.1,463500.0,18.0244,18.3089,17.8742,18.2535,463500.0
2008-03-05 10:00:00,23.09,23.48,22.97,23.28,644900.0,18.2456,18.5538,18.1508,18.3958,644900.0
2008-03-05 10:30:00,23.29,23.32,22.97,23.22,483000.0,18.4037,18.4274,18.1508,18.3484,483000.0
2008-03-05 11:00:00,23.24,23.29,23.03,23.23,310100.0,18.3642,18.4037,18.1982,18.3563,310100.0
2008-03-05 11:30:00,23.24,23.34,23.1,23.2,266600.0,18.3642,18.4432,18.2535,18.3326,266600.0
2008-03-05 12:00:00,23.21,23.68,23.21,23.37,540500.0,18.3405,18.7119,18.3405,18.4669,540500.0
2008-03-05 12:30:00,23.36,23.43,22.98,22.99,411400.0,18.459,18.5143,18.1587,18.1666,411400.0
2008-03-05 13:00:00,22.99,23.21,22.75,22.92,385600.0,18.1666,18.3405,17.977,18.1113,385600.0
2008-03-05 13:30:00,22.93,22.96,22.61,22.86,546600.0,18.1192,18.1429,17.8663,18.0639,546600.0
2008-03-05 14:00:00,22.86,23.09,22.73,23.03,422400.0,18.0639,18.2456,17.9612,18.1982,422400.0
2008-03-05 14:30:00,23.02,23.27,22.85,23.0,371300.0,18.1903,18.3879,18.056,18.1745,371300.0
2008-03-05 15:00:00,23.0,23.05,22.69,23.0,484000.0,18.1745,18.214,17.9296,18.1745,484000.0
2008-03-05 15:30:00,23.0,23.21,22.9,23.06,564300.0,18.1745,18.3405,18.0955,18.2219,564300.0
2008-03-06 09:30:00,22.95,22.97,22.49,22.75,397500.0,18.135,18.1508,17.7715,17.977,397500.0
2008-03-06 10:00:00,22.66,22.76,22.03,22.16,594900.0,17.9059,17.9849,17.408,17.5108,594900.0
2008-03-06 10:30:00,22.17,22.28,22.09,22.11,496200.0,17.5187,17.6056,17.4554,17.4712,496200.0
2008-03-06 11:00:00,22.13,22.21,21.91,21.92,536000.0,17.4871,17.5503,17.3132,17.3211,536000.0
2008-03-06 11:30:00,21.92,22.04,21.71,21.96,462300.0,17.3211,17.4159,17.1552,17.3527,462300.0
2008-03-06 12:00:00,21.97,21.97,21.61,21.85,250400.0,17.3606,17.3606,17.0761,17.2658,250400.0
2008-03-06 12:30:00,21.86,22.08,21.82,21.86,205300.0,17.2737,17.4475,17.2421,17.2737,205300.0
2008-03-06 13:00:00,21.86,22.02,21.68,21.69,220700.0,17.2737,17.4001,17.1315,17.1394,220700.0
2008-03-06 13:30:00,21.69,21.9,21.64,21.82,209100.0,17.1394,17.3053,17.0999,17.2421,209100.0
2008-03-06 14:00:00,21.83,21.97,21.77,21.81,228900.0,17.25,17.3606,17.2026,17.2342,228900.0
2008-03-06 14:30:00,21.84,22.01,21.76,21.96,282500.0,17.2579,17.3922,17.1947,17.3527,282500.0
2008-03-06 15:00:00,21.96,22.28,21.69,22.24,658600.0,17.3527,17.6056,17.1394,17.574,658600.0
2008-03-06 15:30:00,22.23,22.25,21.9,22.06,1045400.0,17.5661,17.5819,17.3053,17.4317,1045400.0
2008-03-07 09:30:00,21.49,22.55,21.02,22.39,774900.0,16.9813,17.8189,16.6099,17.6925,774900.0
2008-03-07 10:00:00,22.39,22.6,21.71,22.32,428400.0,17.6925,17.8584,17.1552,17.6372,428400.0
2008-03-07 10:30:00,22.32,22.57,21.99,22.15,325300.0,17.6372,17.8347,17.3764,17.5029,325300.0
2008-03-07 11:00:00,22.16,22.16,21.85,21.86,180700.0,17.5108,17.5108,17.2658,17.2737,180700.0
2008-03-07 11:30:00,21.85,22.02,21.66,21.89,305200.0,17.2658,17.4001,17.1157,17.2974,305200.0
2008-03-07 12:00:00,21.9,21.92,21.71,21.78,234300.0,17.3053,17.3211,17.1552,17.2105,234300.0
2008-03-07 12:30:00,21.77,21.91,21.65,21.82,292500.0,17.2026,17.3132,17.1078,17.2421,292500.0
2008-03-07 13:00:00,21.8,21.83,21.58,21.75,200500.0,17.2263,17.25,17.0524,17.1868,200500.0
2008-03-07 13:30:00,21.76,21.76,21.41,21.5,488800.0,17.1947,17.1947,16.9181,16.9892,488800.0
2008-03-07 14:00:00,21.5,21.75,21.4,21.54,443400.0,16.9892,17.1868,16.9102,17.0208,443400.0
2008-03-07 14:30:00,21.54,21.81,21.27,21.81,372400.0,17.0208,17.2342,16.8075,17.2342,372400.0
2008-03-07 15:00:00,21.82,22.54,21.67,22.29,1034900.0,17.2421,17.811,17.1236,17.6135,1034900.0
2008-03-07 15:30:00,22.29,22.29,21.91,22.15,1122100.0,17.6135,17.6135,17.3132,17.5029,1122100.0
2008-03-10 09:30:00,22.2,22.64,22.07,22.62,380200.0,17.5424,17.8901,17.4396,17.8742,380200.0
2008-03-10 10:00:00,22.62,22.79,22.18,22.26,418800.0,17.8742,18.0086,17.5266,17.5898,418800.0
2008-03-10 10:30:00,22.26,22.44,22.08,22.15,320000.0,17.5898,17.732,17.4475,17.5029,320000.0
2008-03-10 11:00:00,22.13,22.19,21.25,21.35,681500.0,17.4871,17.5345,16.7917,16.8707,681500.0
2008-03-10 11:30:00,21.34,21.73,21.13,21.67,402500.0,16.8628,17.171,16.6969,17.1236,402500.0
2008-03-10 12:00:00,21.65,21.65,21.23,21.38,397600.0,17.1078,17.1078,16.7759,16.8944,397600.0
2008-03-10 12:30:00,21.36,21.78,21.33,21.7,303600.0,16.8786,17.2105,16.8549,17.1473,303600.0
2008-03-10 13:00:00,21.7,21.77,21.55,21.59,226800.0,17.1473,17.2026,17.0287,17.0603,226800.0
2008-03-10 13:30:00,21.59,21.77,21.47,21.5,400800.0,17.0603,17.2026,16.9655,16.9892,400800.0
2008-03-10 14:00:00,21.5,21.58,21.29,21.48,279800.0,16.9892,17.0524,16.8233,16.9734,279800.0
2008-03-10 14:30:00,21.46,21.72,21.43,21.61,457000.0,16.9576,17.1631,16.9339,17.0761,457000.0
2008-03-10 15:00:00,21.59,21.73,21.51,21.68,477600.0,17.0603,17.171,16.9971,17.1315,477600.0
2008-03-10 15:30:00,21.69,21.69,21.33,21.5,914000.0,17.1394,17.1394,16.8549,16.9892,914000.0
2008-03-11 09:30:00,22.6,23.93,22.33,22.82,843100.0,17.8584,18.9094,17.6451,18.0323,843100.0
2008-03-11 10:00:00,22.82,23.01,22.49,22.9,510500.0,18.0323,18.1824,17.7715,18.0955,510500.0
2008-03-11 10:30:00,22.9,22.94,22.35,22.58,398000.0,18.0955,18.1271,17.6609,17.8426,398000.0
2008-03-11 11:00:00,22.58,22.8,22.48,22.78,346700.0,17.8426,18.0165,17.7636,18.0007,346700.0
2008-03-11 11:30:00,22.78,22.98,22.48,22.69,446300.0,18.0007,18.1587,17.7636,17.9296,446300.0
2008-03-11 12:00:00,22.7,22.82,22.49,22.69,347600.0,17.9375,18.0323,17.7715,17.9296,347600.0
2008-03-11 12:30:00,22.69,22.7,22.17,22.5,313100.0,17.9296,17.9375,17.5187,17.7794,313100.0
2008-03-11 13:00:00,22.49,22.78,22.27,22.7,302300.0,17.7715,18.0007,17.5977,17.9375,302300.0
2008-03-11 13:30:00,22.7,22.95,22.52,22.92,262600.0,17.9375,18.135,17.7952,18.1113,262600.0
2008-03-11 14:00:00,22.92,23.17,22.76,23.14,369000.0,18.1113,18.3089,17.9849,18.2851,369000.0
2008-03-11 14:30:00,23.13,24.1,23.1,23.74,816500.0,18.2772,19.0437,18.2535,18.7593,816500.0
2008-03-11 15:00:00,23.74,24.15,23.59,24.07,851600.0,18.7593,19.0832,18.6407,19.02,851600.0
2008-03-11 15:30:00,24.08,24.39,24.0,24.24,1632500.0,19.0279,19.2729,18.9647,19.1544,1632500.0
2008-03-12 09:30:00,24.36,24.4,23.3,23.66,607100.0,19.2492,19.2808,18.4116,18.6961,607100.0
2008-03-12 10:00:00,23.66,23.77,23.27,23.41,414900.0,18.6961,18.783,18.3879,18.4985,414900.0
2008-03-12 10:30:00,23.44,24.07,23.42,23.99,338400.0,18.5222,19.02,18.5064,18.9568,338400.0
2008-03-12 11:00:00,23.97,24.65,23.97,24.5,412500.0,18.941,19.4783,18.941,19.3598,412500.0
2008-03-12 11:30:00,24.51,24.6,24.24,24.45,326900.0,19.3677,19.4388,19.1544,19.3203,326900.0
2008-03-12 12:00:00,24.45,24.47,24.09,24.14,254100.0,19.3203,19.3361,19.0358,19.0753,254100.0
2008-03-12 12:30:00,24.12,24.24,23.83,23.98,249800.0,19.0595,19.1544,18.8304,18.9489,249800.0
2008-03-12 13:00:00,23.98,24.09,23.77,23.95,259400.0,18.9489,19.0358,18.783,18.9252,259400.0
2008-03-12 13:30:00,23.93,23.95,23.54,23.79,254800.0,18.9094,18.9252,18.6012,18.7988,254800.0
2008-03-12 14:00:00,23.78,23.82,23.48,23.54,415200.0,18.7909,18.8225,18.5538,18.6012,415200.0
2008-03-12 14:30:00,23.53,23.83,23.52,23.66,363100.0,18.5933,18.8304,18.5854,18.6961,363100.0
2008-03-12 15:00:00,23.66,23.66,23.3,23.33,484200.0,18.6961,18.6961,18.4116,18.4353,484200.0
2008-03-12 15:30:00,23.33,23.47,22.95,23.04,809600.0,18.4353,18.5459,18.135,18.2061,809600.0
2008-03-13 09:30:00,22.53,22.72,22.17,22.19,463700.0,17.8031,17.9533,17.5187,17.5345,463700.0
2008-03-13 10:00:00,22.2,22.62,22.09,22.45,452100.0,17.5424,17.8742,17.4554,17.7399,452100.0
2008-03-13 10:30:00,22.45,22.64,22.28,22.34,486700.0,17.7399,17.8901,17.6056,17.653,486700.0
2008-03-13 11:00:00,22.38,23.28,22.37,23.08,726500.0,17.6846,18.3958,17.6767,18.2377,726500.0
2008-03-13 11:30:00,23.1,23.75,22.91,23.58,573500.0,18.2535,18.7672,18.1034,18.6328,573500.0
2008-03-13 12:00:00,23.58,24.2,23.42,23.54,697100.0,18.6328,19.1228,18.5064,18.6012,697100.0
2008-03-13 12:30:00,23.54,23.85,23.47,23.8,487900.0,18.6012,18.8462,18.5459,18.8067,487900.0
2008-03-13 13:00:00,23.79,24.54,23.72,24.49,544000.0,18.7988,19.3914,18.7435,19.3519,544000.0
2008-03-13 13:30:00,24.48,24.54,23.92,24.19,455000.0,19.344,19.3914,18.9015,19.1149,455000.0
2008-03-13 14:00:00,24.18,24.41,23.97,24.4,387200.0,19.107,19.2887,18.941,19.2808,387200.0
2008-03-13 14:30:00,24.39,24.42,23.85,24.04,716500.0,19.2729,19.2966,18.8462,18.9963,716500.0
2008-03-13 15:00:00,24.06,24.24,23.88,24.03,705500.0,19.0121,19.1544,18.8699,18.9884,705500.0
2008-03-13 15:30:00,24.05,24.44,23.95,24.32,948600.0,19.0042,19.3124,18.9252,19.2176,948600.0
2008-03-14 09:30:00,24.72,24.8,22.85,22.85,787200.0,19.5337,19.5969,18.056,18.056,787200.0
2008-03-14 10:00:00,22.87,23.76,22.23,23.21,797800.0,18.0718,18.7751,17.5661,18.3405,797800.0
2008-03-14 10:30:00,23.16,23.69,22.94,23.58,535900.0,18.301,18.7198,18.1271,18.6328,535900.0
2008-03-14 11:00:00,23.55,23.79,23.17,23.25,358800.0,18.6091,18.7988,18.3089,18.3721,358800.0
2008-03-14 11:30:00,23.24,23.74,23.09,23.19,267400.0,18.3642,18.7593,18.2456,18.3247,267400.0
2008-03-14 12:00:00,23.19,23.5,23.19,23.3,254700.0,18.3247,18.5696,18.3247,18.4116,254700.0
2008-03-14 12:30:00,23.3,23.5,22.91,23.2,356800.0,18.4116,18.5696,18.1034,18.3326,356800.0
2008-03-14 13:00:00,23.21,23.21,22.8,22.95,239600.0,18.3405,18.3405,18.0165,18.135,239600.0
2008-03-14 13:30:00,22.94,23.26,22.82,22.88,172000.0,18.1271,18.38,18.0323,18.0797,172000.0
2008-03-14 14:00:00,22.87,22.95,22.46,22.55,371100.0,18.0718,18.135,17.7478,17.8189,371100.0
2008-03-14 14:30:00,22.52,22.8,22.37,22.62,394300.0,17.7952,18.0165,17.6767,17.8742,394300.0
2008-03-14 15:00:00,22.59,23.51,22.55,23.33,788600.0,17.8505,18.5775,17.8189,18.4353,788600.0
2008-03-14 15:30:00,23.33,23.36,22.91,23.19,968500.0,18.4353,18.459,18.1034,18.3247,968500.0
2008-03-17 09:30:00,21.5,22.2,21.24,21.6,827600.0,16.9892,17.5424,16.7838,17.0682,827600.0
2008-03-17 10:00:00,21.62,22.28,21.56,22.2,749800.0,17.0841,17.6056,17.0366,17.5424,749800.0
2008-03-17 10:30:00,22.21,22.79,21.97,22.26,543400.0,17.5503,18.0086,17.3606,17.5898,543400.0
2008-03-17 11:00:00,22.28,22.57,21.98,22.08,351000.0,17.6056,17.8347,17.3685,17.4475,351000.0
2008-03-17 11:30:00,22.07,22.2,21.61,21.62,289800.0,17.4396,17.5424,17.0761,17.0841,289800.0
2008-03-17 12:00:00,21.61,21.63,20.74,20.74,1032400.0,17.0761,17.092,16.3887,16.3887,1032400.0
2008-03-17 12:30:00,20.74,22.49,20.45,20.71,1078300.0,16.3887,17.7715,16.1595,16.365,1078300.0
2008-03-17 13:00:00,20.72,20.75,20.12,20.13,1012600.0,16.3729,16.3966,15.8988,15.9067,1012600.0
2008-03-17 13:30:00,20.12,20.13,19.62,19.86,1462700.0,15.8988,15.9067,15.5037,15.6933,1462700.0
2008-03-17 14:00:00,19.87,20.38,19.8,20.04,1086800.0,15.7012,16.1042,15.6459,15.8355,1086800.0
2008-03-17 14:30:00,20.03,20.82,20.01,20.49,958900.0,15.8276,16.4519,15.8118,16.1911,958900.0
2008-03-17 15:00:00,20.5,21.02,20.45,20.78,723800.0,16.199,16.6099,16.1595,16.4203,723800.0
2008-03-17 15:30:00,20.76,21.28,20.75,20.88,1452700.0,16.4045,16.8154,16.3966,16.4993,1452700.0
2008-03-18 09:30:00,22.0,22.35,21.6,22.28,695100.0,17.3843,17.6609,17.0682,17.6056,695100.0
2008-03-18 10:00:00,22.26,22.59,22.2,22.45,533900.0,17.5898,17.8505,17.5424,17.7399,533900.0
2008-03-18 10:30:00,22.45,23.07,22.44,22.9,453000.0,17.7399,18.2298,17.732,18.0955,453000.0
2008-03-18 11:00:00,22.88,23.56,22.83,23.41,440000.0,18.0797,18.617,18.0402,18.4985,440000.0
2008-03-18 11:30:00,23.4,23.54,23.0,23.09,357900.0,18.4906,18.6012,18.1745,18.2456,357900.0
2008-03-18 12:00:00,23.1,23.26,22.9,23.25,318300.0,18.2535,18.38,18.0955,18.3721,318300.0
2008-03-18 12:30:00,23.24,23.39,23.16,23.34,189100.0,18.3642,18.4827,18.301,18.4432,189100.0
2008-03-18 13:00:00,23.34,23.36,23.04,23.17,312900.0,18.4432,18.459,18.2061,18.3089,312900.0
2008-03-18 13:30:00,23.18,23.21,22.91,22.92,345700.0,18.3168,18.3405,18.1034,18.1113,345700.0
2008-03-18 14:00:00,22.92,22.96,22.02,22.09,1090900.0,18.1113,18.1429,17.4001,17.4554,1090900.0
2008-03-18 14:30:00,22.09,22.73,21.64,22.72,1190500.0,17.4554,17.9612,17.0999,17.9533,1190500.0
2008-03-18 15:00:00,22.72,23.1,22.49,22.84,975700.0,17.9533,18.2535,17.7715,18.0481,975700.0
2008-03-18 15:30:00,22.85,23.15,22.75,22.97,1296100.0,18.056,18.2931,17.977,18.1508,1296100.0
2008-03-19 09:30:00,23.23,24.38,23.22,23.89,550400.0,18.3563,19.265,18.3484,18.8778,550400.0
2008-03-19 10:00:00,23.9,24.33,23.48,23.54,493000.0,18.8857,19.2255,18.5538,18.6012,493000.0
2008-03-19 10:30:00,23.52,23.9,23.22,23.71,351600.0,18.5854,18.8857,18.3484,18.7356,351600.0
2008-03-19 11:00:00,23.72,24.11,23.62,23.99,268900.0,18.7435,19.0516,18.6644,18.9568,268900.0
2008-03-19 11:30:00,24.0,24.09,23.5,23.5,208600.0,18.9647,19.0358,18.5696,18.5696,208600.0
2008-03-19 12:00:00,23.52,23.94,23.45,23.57,212400.0,18.5854,18.9173,18.5301,18.6249,212400.0
2008-03-19 12:30:00,23.56,23.7,23.31,23.41,219800.0,18.617,18.7277,18.4195,18.4985,219800.0
2008-03-19 13:00:00,23.43,23.77,23.36,23.44,185600.0,18.5143,18.783,18.459,18.5222,185600.0
2008-03-19 13:30:00,23.43,23.5,23.0,23.21,220100.0,18.5143,18.5696,18.1745,18.3405,220100.0
2008-03-19 14:00:00,23.22,23.45,23.04,23.39,325700.0,18.3484,18.5301,18.2061,18.4827,325700.0
2008-03-19 14:30:00,23.4,23.44,23.03,23.4,363500.0,18.4906,18.5222,18.1982,18.4906,363500.0
2008-03-19 15:00:00,23.39,23.65,23.09,23.18,537100.0,18.4827,18.6881,18.2456,18.3168,537100.0
2008-03-19 15:30:00,23.2,23.27,22.87,22.99,717300.0,18.3326,18.3879,18.0718,18.1666,717300.0
2008-03-20 09:30:00,23.07,23.74,22.89,23.55,547300.0,18.2298,18.7593,18.0876,18.6091,547300.0
2008-03-20 10:00:00,23.6,24.07,23.52,23.89,442900.0,18.6486,19.02,18.5854,18.8778,442900.0
2008-03-20 10:30:00,23.92,24.37,23.86,24.33,456500.0,18.9015,19.2571,18.8541,19.2255,456500.0
2008-03-20 11:00:00,24.33,24.45,24.0,24.27,353300.0,19.2255,19.3203,18.9647,19.1781,353300.0
2008-03-20 11:30:00,24.25,24.29,23.99,24.25,323700.0,19.1623,19.1939,18.9568,19.1623,323700.0
2008-03-20 12:00:00,24.26,24.7,24.2,24.34,426400.0,19.1702,19.5179,19.1228,19.2334,426400.0
2008-03-20 12:30:00,24.35,24.55,24.21,24.44,253100.0,19.2413,19.3993,19.1307,19.3124,253100.0
2008-03-20 13:00:00,24.4,24.91,24.4,24.79,357200.0,19.2808,19.6838,19.2808,19.589,357200.0
2008-03-20 13:30:00,24.78,25.0,24.71,24.91,352900.0,19.5811,19.7549,19.5258,19.6838,352900.0
2008-03-20 14:00:00,24.88,25.05,24.84,25.01,401200.0,19.6601,19.7944,19.6285,19.7628,401200.0
2008-03-20 14:30:00,25.0,25.44,24.99,25.43,523900.0,19.7549,20.1026,19.747,20.0947,523900.0
2008-03-20 15:00:00,25.42,25.69,25.32,25.34,689900.0,20.0868,20.3002,20.0078,20.0236,689900.0
2008-03-20 15:30:00,25.33,25.63,23.04,25.4,1259200.0,20.0157,20.2527,18.2061,20.071,1259200.0
2008-03-24 09:30:00,25.66,26.99,25.66,26.85,711600.0,20.2764,21.3274,20.2764,21.2168,711600.0
2008-03-24 10:00:00,26.88,28.34,26.87,27.41,1283100.0,21.2405,22.3942,21.2326,21.6593,1283100.0
2008-03-24 10:30:00,27.41,27.65,27.26,27.54,705600.0,21.6593,21.8489,21.5408,21.762,705600.0
2008-03-24 11:00:00,27.54,27.84,27.17,27.76,381900.0,21.762,21.9991,21.4696,21.9359,381900.0
2008-03-24 11:30:00,27.78,28.03,27.65,28.0,358700.0,21.9517,22.1492,21.8489,22.1255,358700.0
2008-03-24 12:00:00,28.03,28.03,27.64,27.91,363000.0,22.1492,22.1492,21.841,22.0544,363000.0
2008-03-24 12:30:00,27.91,28.25,27.75,27.81,412600.0,22.0544,22.3231,21.928,21.9754,412600.0
2008-03-24 13:00:00,27.83,27.9,27.73,27.88,184500.0,21.9912,22.0465,21.9122,22.0307,184500.0
2008-03-24 13:30:00,27.88,27.89,27.54,27.73,313700.0,22.0307,22.0386,21.762,21.9122,313700.0
2008-03-24 14:00:00,27.74,27.74,27.03,27.37,469400.0,21.9201,21.9201,21.359,21.6277,469400.0
2008-03-24 14:30:00,27.37,27.67,27.26,27.4,702100.0,21.6277,21.8647,21.5408,21.6514,702100.0
2008-03-24 15:00:00,27.4,27.65,27.37,27.42,751000.0,21.6514,21.8489,21.6277,21.6672,751000.0
2008-03-24 15:30:00,27.41,27.6,27.31,27.43,1120600.0,21.6593,21.8094,21.5803,21.6751,1120600.0
2008-03-25 09:30:00,27.4,27.64,26.73,26.8,623000.0,21.6514,21.841,21.122,21.1773,623000.0
2008-03-25 10:00:00,26.79,26.8,26.32,26.61,464000.0,21.1694,21.1773,20.798,21.0271,464000.0
2008-03-25 10:30:00,26.64,27.12,26.57,26.97,507100.0,21.0508,21.4301,20.9955,21.3116,507100.0
2008-03-25 11:00:00,26.96,27.25,26.92,27.23,320700.0,21.3037,21.5329,21.2721,21.5171,320700.0
2008-03-25 11:30:00,27.22,27.48,27.08,27.1,352600.0,21.5092,21.7146,21.3985,21.4143,352600.0
2008-03-25 12:00:00,27.11,27.41,26.97,27.4,370600.0,21.4222,21.6593,21.3116,21.6514,370600.0
2008-03-25 12:30:00,27.39,27.41,27.03,27.08,245000.0,21.6435,21.6593,21.359,21.3985,245000.0
2008-03-25 13:00:00,27.06,27.24,26.97,27.15,300700.0,21.3827,21.525,21.3116,21.4538,300700.0
2008-03-25 13:30:00,27.15,27.5,27.1,27.45,431900.0,21.4538,21.7304,21.4143,21.6909,431900.0
2008-03-25 14:00:00,27.46,27.46,27.11,27.19,390500.0,21.6988,21.6988,21.4222,21.4854,390500.0
2008-03-25 14:30:00,27.19,27.51,27.09,27.44,603400.0,21.4854,21.7383,21.4064,21.683,603400.0
2008-03-25 15:00:00,27.45,27.56,27.3,27.32,1045100.0,21.6909,21.7778,21.5724,21.5882,1045100.0
2008-03-25 15:30:00,27.32,27.41,27.07,27.13,909500.0,21.5882,21.6593,21.3906,21.438,909500.0
2008-03-26 09:30:00,26.77,26.85,26.15,26.48,534600.0,21.1536,21.2168,20.6636,20.9244,534600.0
2008-03-26 10:00:00,26.48,27.14,26.26,26.35,898200.0,20.9244,21.4459,20.7506,20.8217,898200.0
2008-03-26 10:30:00,26.34,26.35,25.74,26.04,516700.0,20.8138,20.8217,20.3397,20.5767,516700.0
2008-03-26 11:00:00,26.04,26.06,25.7,25.92,358700.0,20.5767,20.5925,20.3081,20.4819,358700.0
2008-03-26 11:30:00,25.91,25.99,25.55,25.78,340800.0,20.474,20.5372,20.1895,20.3713,340800.0
2008-03-26 12:00:00,25.78,25.85,25.65,25.82,370400.0,20.3713,20.4266,20.2685,20.4029,370400.0
2008-03-26 12:30:00,25.82,25.9,25.47,25.58,357500.0,20.4029,20.4661,20.1263,20.2132,357500.0
2008-03-26 13:00:00,25.57,25.66,25.47,25.53,336200.0,20.2053,20.2764,20.1263,20.1737,336200.0
2008-03-26 13:30:00,25.54,25.6,25.39,25.58,352200.0,20.1816,20.229,20.0631,20.2132,352200.0
2008-03-26 14:00:00,25.59,25.67,25.44,25.6,381400.0,20.2211,20.2843,20.1026,20.229,381400.0
2008-03-26 14:30:00,25.6,25.9,25.54,25.88,424000.0,20.229,20.4661,20.1816,20.4503,424000.0
2008-03-26 15:00:00,25.9,25.94,25.55,25.6,758700.0,20.4661,20.4977,20.1895,20.229,758700.0
2008-03-26 15:30:00,25.6,25.67,25.36,25.5,1061500.0,20.229,20.2843,20.0394,20.15,1061500.0
2008-03-27 09:30:00,25.84,26.5,25.46,25.91,945800.0,20.4187,20.9402,20.1184,20.474,945800.0
2008-03-27 10:00:00,25.89,25.98,25.46,25.57,446600.0,20.4582,20.5293,20.1184,20.2053,446600.0
2008-03-27 10:30:00,25.57,26.0,25.39,25.88,506700.0,20.2053,20.5451,20.0631,20.4503,506700.0
2008-03-27 11:00:00,25.91,26.42,25.84,26.3,371100.0,20.474,20.877,20.4187,20.7822,371100.0
2008-03-27 11:30:00,26.3,26.5,26.2,26.5,449700.0,20.7822,20.9402,20.7032,20.9402,449700.0
2008-03-27 12:00:00,26.49,26.94,26.45,26.9,655400.0,20.9323,21.2879,20.9007,21.2563,655400.0
2008-03-27 12:30:00,26.9,27.07,26.53,26.53,403400.0,21.2563,21.3906,20.9639,20.9639,403400.0
2008-03-27 13:00:00,26.55,26.88,26.48,26.56,162500.0,20.9797,21.2405,20.9244,20.9876,162500.0
2008-03-27 13:30:00,26.57,26.58,26.23,26.33,301100.0,20.9955,21.0034,20.7269,20.8059,301100.0
2008-03-27 14:00:00,26.31,26.36,26.06,26.1,415500.0,20.7901,20.8296,20.5925,20.6241,415500.0
2008-03-27 14:30:00,26.11,26.42,26.04,26.11,373100.0,20.632,20.877,20.5767,20.632,373100.0
2008-03-27 15:00:00,26.11,26.39,26.07,26.21,583600.0,20.632,20.8533,20.6004,20.7111,583600.0
2008-03-27 15:30:00,26.2,26.3,25.76,25.85,853000.0,20.7032,20.7822,20.3555,20.4266,853000.0
2008-03-28 09:30:00,24.32,25.09,24.12,24.54,1053900.0,19.2176,19.826,19.0595,19.3914,1053900.0
2008-03-28 10:00:00,24.55,24.96,24.51,24.9,601000.0,19.3993,19.7233,19.3677,19.6759,601000.0
2008-03-28 10:30:00,24.9,25.03,24.59,24.69,462300.0,19.6759,19.7786,19.4309,19.51,462300.0
2008-03-28 11:00:00,24.69,24.79,24.32,24.79,637800.0,19.51,19.589,19.2176,19.589,637800.0
2008-03-28 11:30:00,24.78,25.02,24.73,24.81,499200.0,19.5811,19.7707,19.5416,19.6048,499200.0
2008-03-28 12:00:00,24.8,24.9,24.62,24.8,304800.0,19.5969,19.6759,19.4546,19.5969,304800.0
2008-03-28 12:30:00,24.8,24.85,24.53,24.65,276900.0,19.5969,19.6364,19.3835,19.4783,276900.0
2008-03-28 13:00:00,24.66,24.84,24.64,24.72,245600.0,19.4862,19.6285,19.4704,19.5337,245600.0
2008-03-28 13:30:00,24.74,24.77,24.46,24.48,368500.0,19.5495,19.5732,19.3282,19.344,368500.0
2008-03-28 14:00:00,24.48,24.7,24.44,24.49,426800.0,19.344,19.5179,19.3124,19.3519,426800.0
2008-03-28 14:30:00,24.48,24.54,24.26,24.36,398400.0,19.344,19.3914,19.1702,19.2492,398400.0
2008-03-28 15:00:00,24.36,24.42,24.02,24.36,653300.0,19.2492,19.2966,18.9805,19.2492,653300.0
2008-03-28 15:30:00,24.36,24.59,24.34,24.47,1114300.0,19.2492,19.4309,19.2334,19.3361,1114300.0
2008-03-31 09:30:00,24.48,25.27,24.0,24.9,633300.0,19.344,19.9683,18.9647,19.6759,633300.0
2008-03-31 10:00:00,24.9,24.9,24.49,24.57,504800.0,19.6759,19.6759,19.3519,19.4151,504800.0
2008-03-31 10:30:00,24.55,24.99,24.51,24.97,348000.0,19.3993,19.747,19.3677,19.7312,348000.0
2008-03-31 11:00:00,24.97,25.15,24.86,25.12,436100.0,19.7312,19.8734,19.6443,19.8497,436100.0
2008-03-31 11:30:00,25.13,25.53,25.12,25.39,357300.0,19.8576,20.1737,19.8497,20.0631,357300.0
2008-03-31 12:00:00,25.39,25.46,25.22,25.37,217900.0,20.0631,20.1184,19.9288,20.0473,217900.0
2008-03-31 12:30:00,25.37,25.48,25.26,25.4,282700.0,20.0473,20.1342,19.9604,20.071,282700.0
2008-03-31 13:00:00,25.43,25.71,25.37,25.54,429300.0,20.0947,20.316,20.0473,20.1816,429300.0
2008-03-31 13:30:00,25.53,25.62,25.31,25.31,357800.0,20.1737,20.2448,19.9999,19.9999,357800.0
2008-03-31 14:00:00,25.32,25.41,25.14,25.25,425500.0,20.0078,20.0789,19.8655,19.9525,425500.0
2008-03-31 14:30:00,25.25,25.33,24.67,24.84,565300.0,19.9525,20.0157,19.4942,19.6285,565300.0
2008-03-31 15:00:00,24.84,24.87,24.65,24.71,720200.0,19.6285,19.6522,19.4783,19.5258,720200.0
2008-03-31 15:30:00,24.7,25.0,24.67,24.78,1244300.0,19.5179,19.7549,19.4942,19.5811,1244300.0
2008-04-01 09:30:00,25.67,25.9,25.05,25.3,416100.0,20.2843,20.4661,19.7944,19.992,416100.0
2008-04-01 10:00:00,25.3,25.55,25.19,25.24,582800.0,19.992,20.1895,19.9051,19.9446,582800.0
2008-04-01 10:30:00,25.22,25.71,25.22,25.71,487100.0,19.9288,20.316,19.9288,20.316,487100.0
2008-04-01 11:00:00,25.68,25.93,25.54,25.65,428700.0,20.2922,20.4898,20.1816,20.2685,428700.0
2008-04-01 11:30:00,25.65,25.85,25.63,25.82,392600.0,20.2685,20.4266,20.2527,20.4029,392600.0
2008-04-01 12:00:00,25.82,25.96,25.63,25.93,494500.0,20.4029,20.5135,20.2527,20.4898,494500.0
2008-04-01 12:30:00,25.92,25.97,25.76,25.82,256000.0,20.4819,20.5214,20.3555,20.4029,256000.0
2008-04-01 13:00:00,25.81,26.24,25.78,26.16,423800.0,20.395,20.7348,20.3713,20.6715,423800.0
2008-04-01 13:30:00,26.16,26.23,25.64,25.75,464600.0,20.6715,20.7269,20.2606,20.3476,464600.0
2008-04-01 14:00:00,25.75,26.41,25.66,26.41,585000.0,20.3476,20.8691,20.2764,20.8691,585000.0
2008-04-01 14:30:00,26.41,26.97,26.4,26.78,930500.0,20.8691,21.3116,20.8612,21.1615,930500.0
2008-04-01 15:00:00,26.79,26.9,26.2,26.65,1376000.0,21.1694,21.2563,20.7032,21.0587,1376000.0
2008-04-01 15:30:00,26.66,27.13,26.57,26.97,1581300.0,21.0666,21.438,20.9955,21.3116,1581300.0
2008-04-02 09:30:00,26.74,28.14,26.5,28.05,1241300.0,21.1299,22.2361,20.9402,22.165,1241300.0
2008-04-02 10:00:00,28.04,28.6,27.81,28.52,1174000.0,22.1571,22.5996,21.9754,22.5364,1174000.0
2008-04-02 10:30:00,28.52,28.86,28.3,28.37,822000.0,22.5364,22.8051,22.3626,22.4179,822000.0
2008-04-02 11:00:00,28.35,28.4,28.0,28.07,681200.0,22.4021,22.4416,22.1255,22.1808,681200.0
2008-04-02 11:30:00,28.07,28.62,28.04,28.59,381300.0,22.1808,22.6154,22.1571,22.5917,381300.0
2008-04-02 12:00:00,28.58,28.64,28.39,28.52,420000.0,22.5838,22.6312,22.4337,22.5364,420000.0
2008-04-02 12:30:00,28.5,28.58,28.26,28.34,403100.0,22.5206,22.5838,22.331,22.3942,403100.0
2008-04-02 13:00:00,28.34,28.4,27.86,28.27,490300.0,22.3942,22.4416,22.0149,22.3389,490300.0
2008-04-02 13:30:00,28.25,28.76,28.21,28.62,449300.0,22.3231,22.7261,22.2914,22.6154,449300.0
2008-04-02 14:00:00,28.63,28.93,28.63,28.76,730900.0,22.6233,22.8604,22.6233,22.7261,730900.0
2008-04-02 14:30:00,28.74,28.76,28.25,28.3,797600.0,22.7103,22.7261,22.3231,22.3626,797600.0
2008-04-02 15:00:00,28.31,28.33,27.95,28.23,718000.0,22.3705,22.3863,22.086,22.3072,718000.0
2008-04-02 15:30:00,28.22,28.26,27.97,28.12,1540500.0,22.2993,22.331,22.1018,22.2203,1540500.0
2008-04-03 09:30:00,27.79,28.0,27.12,27.66,495800.0,21.9596,22.1255,21.4301,21.8568,495800.0
2008-04-03 10:00:00,27.66,28.17,27.6,27.63,490600.0,21.8568,22.2598,21.8094,21.8331,490600.0
2008-04-03 10:30:00,27.63,28.11,27.5,27.51,292900.0,21.8331,22.2124,21.7304,21.7383,292900.0
2008-04-03 11:00:00,27.51,27.85,27.44,27.85,251500.0,21.7383,22.007,21.683,22.007,251500.0
2008-04-03 11:30:00,27.85,28.39,27.8,28.15,366100.0,22.007,22.4337,21.9675,22.244,366100.0
2008-04-03 12:00:00,28.15,28.19,27.95,28.0,214100.0,22.244,22.2756,22.086,22.1255,214100.0
2008-04-03 12:30:00,27.99,28.48,27.95,28.38,483700.0,22.1176,22.5048,22.086,22.4258,483700.0
2008-04-03 13:00:00,28.38,28.68,28.34,28.55,320900.0,22.4258,22.6628,22.3942,22.5601,320900.0
2008-04-03 13:30:00,28.54,28.6,28.27,28.27,299200.0,22.5522,22.5996,22.3389,22.3389,299200.0
2008-04-03 14:00:00,28.27,28.57,28.25,28.56,283500.0,22.3389,22.5759,22.3231,22.568,283500.0
2008-04-03 14:30:00,28.55,28.79,28.49,28.79,369800.0,22.5601,22.7498,22.5127,22.7498,369800.0
2008-04-03 15:00:00,28.77,28.79,28.43,28.44,467200.0,22.734,22.7498,22.4653,22.4732,467200.0
2008-04-03 15:30:00,28.44,28.68,28.41,28.6,769300.0,22.4732,22.6628,22.4495,22.5996,769300.0
2008-04-04 09:30:00,28.55,28.73,28.06,28.35,515400.0,22.5601,22.7023,22.1729,22.4021,515400.0
2008-04-04 10:00:00,28.35,28.4,27.38,27.5,622400.0,22.4021,22.4416,21.6356,21.7304,622400.0
2008-04-04 10:30:00,27.5,27.67,27.28,27.6,524600.0,21.7304,21.8647,21.5566,21.8094,524600.0
2008-04-04 11:00:00,27.6,27.8,27.34,27.52,502300.0,21.8094,21.9675,21.604,21.7462,502300.0
2008-04-04 11:30:00,27.51,27.65,27.39,27.42,303600.0,21.7383,21.8489,21.6435,21.6672,303600.0
2008-04-04 12:00:00,27.41,27.7,27.32,27.56,404700.0,21.6593,21.8884,21.5882,21.7778,404700.0
2008-04-04 12:30:00,27.56,27.68,27.49,27.63,405600.0,21.7778,21.8726,21.7225,21.8331,405600.0
2008-04-04 13:00:00,27.63,27.93,27.55,27.93,339500.0,21.8331,22.0702,21.7699,22.0702,339500.0
2008-04-04 13:30:00,27.92,27.92,27.64,27.68,361700.0,22.0623,22.0623,21.841,21.8726,361700.0
2008-04-04 14:00:00,27.68,27.7,27.32,27.42,564500.0,21.8726,21.8884,21.5882,21.6672,564500.0
2008-04-04 14:30:00,27.42,27.64,27.35,27.48,427300.0,21.6672,21.841,21.6119,21.7146,427300.0
2008-04-04 15:00:00,27.47,27.54,27.2,27.32,781100.0,21.7067,21.762,21.4933,21.5882,781100.0
2008-04-04 15:30:00,27.31,27.35,26.97,27.09,1352600.0,21.5803,21.6119,21.3116,21.4064,1352600.0
2008-04-07 09:30:00,27.28,28.0,27.1,27.97,339700.0,21.5566,22.1255,21.4143,22.1018,339700.0
2008-04-07 10:00:00,27.94,28.0,27.35,27.39,371000.0,22.0781,22.1255,21.6119,21.6435,371000.0
2008-04-07 10:30:00,27.37,28.0,27.37,27.88,283800.0,21.6277,22.1255,21.6277,22.0307,283800.0
2008-04-07 11:00:00,27.89,28.27,27.82,28.22,282500.0,22.0386,22.3389,21.9833,22.2993,282500.0
2008-04-07 11:30:00,28.23,28.37,28.08,28.13,218000.0,22.3072,22.4179,22.1887,22.2282,218000.0
2008-04-07 12:00:00,28.13,28.3,28.04,28.3,302300.0,22.2282,22.3626,22.1571,22.3626,302300.0
2008-04-07 12:30:00,28.29,28.5,28.24,28.31,286200.0,22.3547,22.5206,22.3152,22.3705,286200.0
2008-04-07 13:00:00,28.3,28.39,28.07,28.19,387600.0,22.3626,22.4337,22.1808,22.2756,387600.0
2008-04-07 13:30:00,28.19,28.22,27.77,27.86,371300.0,22.2756,22.2993,21.9438,22.0149,371300.0
2008-04-07 14:00:00,27.85,27.89,27.58,27.59,335400.0,22.007,22.0386,21.7936,21.8015,335400.0
2008-04-07 14:30:00,27.59,27.77,27.38,27.62,485100.0,21.8015,21.9438,21.6356,21.8252,485100.0
2008-04-07 15:00:00,27.61,27.62,27.18,27.28,334100.0,21.8173,21.8252,21.4775,21.5566,334100.0
2008-04-07 15:30:00,27.28,27.41,27.15,27.35,628800.0,21.5566,21.6593,21.4538,21.6119,628800.0
2008-04-08 09:30:00,27.19,27.19,26.25,26.36,473900.0,21.4854,21.4854,20.7427,20.8296,473900.0
2008-04-08 10:00:00,26.35,26.6,26.12,26.38,509200.0,20.8217,21.0192,20.6399,20.8454,509200.0
2008-04-08 10:30:00,26.38,26.73,26.1,26.42,352000.0,20.8454,21.122,20.6241,20.877,352000.0
2008-04-08 11:00:00,26.42,26.43,25.96,25.97,305900.0,20.877,20.8849,20.5135,20.5214,305900.0
2008-04-08 11:30:00,25.97,26.2,25.97,26.08,301400.0,20.5214,20.7032,20.5214,20.6083,301400.0
2008-04-08 12:00:00,26.06,26.09,25.79,25.8,341400.0,20.5925,20.6162,20.3792,20.3871,341400.0
2008-04-08 12:30:00,25.79,25.89,25.72,25.75,269500.0,20.3792,20.4582,20.3239,20.3476,269500.0
2008-04-08 13:00:00,25.75,25.79,25.38,25.39,257800.0,20.3476,20.3792,20.0552,20.0631,257800.0
2008-04-08 13:30:00,25.4,25.69,25.38,25.67,406200.0,20.071,20.3002,20.0552,20.2843,406200.0
2008-04-08 14:00:00,25.66,25.71,25.32,25.51,572600.0,20.2764,20.316,20.0078,20.1579,572600.0
2008-04-08 14:30:00,25.51,25.93,25.44,25.79,421100.0,20.1579,20.4898,20.1026,20.3792,421100.0
2008-04-08 15:00:00,25.79,25.93,25.65,25.9,557200.0,20.3792,20.4898,20.2685,20.4661,557200.0
2008-04-08 15:30:00,25.9,26.05,25.85,26.0,831800.0,20.4661,20.5846,20.4266,20.5451,831800.0
2008-04-09 09:30:00,26.22,26.29,25.15,25.26,486900.0,20.719,20.7743,19.8734,19.9604,486900.0
2008-04-09 10:00:00,25.24,25.3,25.01,25.18,335700.0,19.9446,19.992,19.7628,19.8972,335700.0
2008-04-09 10:30:00,25.18,25.25,25.0,25.13,306100.0,19.8972,19.9525,19.7549,19.8576,306100.0
2008-04-09 11:00:00,25.13,25.15,24.76,24.94,413300.0,19.8576,19.8734,19.5653,19.7075,413300.0
2008-04-09 11:30:00,24.94,25.02,24.83,24.93,225900.0,19.7075,19.7707,19.6206,19.6996,225900.0
2008-04-09 12:00:00,24.95,25.03,24.93,24.98,280800.0,19.7154,19.7786,19.6996,19.7391,280800.0
2008-04-09 12:30:00,24.99,25.0,24.69,24.75,282100.0,19.747,19.7549,19.51,19.5574,282100.0
2008-04-09 13:00:00,24.74,24.87,24.68,24.78,254800.0,19.5495,19.6522,19.5021,19.5811,254800.0
2008-04-09 13:30:00,24.8,24.8,24.62,24.72,336700.0,19.5969,19.5969,19.4546,19.5337,336700.0
2008-04-09 14:00:00,24.73,24.77,24.53,24.67,405300.0,19.5416,19.5732,19.3835,19.4942,405300.0
2008-04-09 14:30:00,24.66,24.69,24.46,24.46,601700.0,19.4862,19.51,19.3282,19.3282,601700.0
2008-04-09 15:00:00,24.47,24.58,24.42,24.49,792600.0,19.3361,19.423,19.2966,19.3519,792600.0
2008-04-09 15:30:00,24.5,24.56,24.39,24.5,855100.0,19.3598,19.4072,19.2729,19.3598,855100.0
2008-04-10 09:30:00,24.46,25.15,24.33,24.84,563100.0,19.3282,19.8734,19.2255,19.6285,563100.0
2008-04-10 10:00:00,24.83,25.53,24.67,25.46,423500.0,19.6206,20.1737,19.4942,20.1184,423500.0
2008-04-10 10:30:00,25.48,25.5,25.11,25.38,320000.0,20.1342,20.15,19.8418,20.0552,320000.0
2008-04-10 11:00:00,25.39,25.46,25.13,25.28,216700.0,20.0631,20.1184,19.8576,19.9762,216700.0
2008-04-10 11:30:00,25.29,25.3,25.12,25.25,210700.0,19.9841,19.992,19.8497,19.9525,210700.0
2008-04-10 12:00:00,25.25,25.3,24.9,24.95,207500.0,19.9525,19.992,19.6759,19.7154,207500.0
2008-04-10 12:30:00,24.95,25.06,24.78,24.81,153000.0,19.7154,19.8023,19.5811,19.6048,153000.0
2008-04-10 13:00:00,24.81,25.0,24.8,24.99,212100.0,19.6048,19.7549,19.5969,19.747,212100.0
2008-04-10 13:30:00,24.99,25.14,24.94,24.94,267000.0,19.747,19.8655,19.7075,19.7075,267000.0
2008-04-10 14:00:00,24.95,24.98,24.68,24.71,248900.0,19.7154,19.7391,19.5021,19.5258,248900.0
2008-04-10 14:30:00,24.71,24.73,24.58,24.65,375500.0,19.5258,19.5416,19.423,19.4783,375500.0
2008-04-10 15:00:00,24.65,24.66,24.43,24.63,412900.0,19.4783,19.4862,19.3045,19.4625,412900.0
2008-04-10 15:30:00,24.63,24.7,24.35,24.69,897100.0,19.4625,19.5179,19.2413,19.51,897100.0
2008-04-11 09:30:00,24.37,24.39,24.0,24.0,435100.0,19.2571,19.2729,18.9647,18.9647,435100.0
2008-04-11 10:00:00,24.0,24.36,23.96,24.31,422300.0,18.9647,19.2492,18.9331,19.2097,422300.0
2008-04-11 10:30:00,24.3,24.75,24.29,24.49,450700.0,19.2018,19.5574,19.1939,19.3519,450700.0
2008-04-11 11:00:00,24.49,24.69,24.41,24.46,265400.0,19.3519,19.51,19.2887,19.3282,265400.0
2008-04-11 11:30:00,24.44,24.69,24.33,24.56,248500.0,19.3124,19.51,19.2255,19.4072,248500.0
2008-04-11 12:00:00,24.55,24.55,24.07,24.07,226800.0,19.3993,19.3993,19.02,19.02,226800.0
2008-04-11 12:30:00,24.07,24.28,24.07,24.12,178400.0,19.02,19.186,19.02,19.0595,178400.0
2008-04-11 13:00:00,24.09,24.11,23.96,24.0,194900.0,19.0358,19.0516,18.9331,18.9647,194900.0
2008-04-11 13:30:00,23.99,24.08,23.93,23.99,312100.0,18.9568,19.0279,18.9094,18.9568,312100.0
2008-04-11 14:00:00,23.99,24.04,23.85,23.93,252800.0,18.9568,18.9963,18.8462,18.9094,252800.0
2008-04-11 14:30:00,23.93,24.12,23.89,23.98,315900.0,18.9094,19.0595,18.8778,18.9489,315900.0
2008-04-11 15:00:00,23.97,23.99,23.76,23.87,386900.0,18.941,18.9568,18.7751,18.862,386900.0
2008-04-11 15:30:00,23.88,23.93,23.65,23.87,745000.0,18.8699,18.9094,18.6881,18.862,745000.0
2008-04-14 09:30:00,23.63,23.8,23.14,23.18,608000.0,18.6723,18.8067,18.2851,18.3168,608000.0
2008-04-14 10:00:00,23.17,23.32,23.01,23.26,352900.0,18.3089,18.4274,18.1824,18.38,352900.0
2008-04-14 10:30:00,23.28,23.55,23.12,23.3,247400.0,18.3958,18.6091,18.2693,18.4116,247400.0
2008-04-14 11:00:00,23.31,23.37,23.06,23.07,160600.0,18.4195,18.4669,18.2219,18.2298,160600.0
2008-04-14 11:30:00,23.07,23.17,22.93,22.97,271800.0,18.2298,18.3089,18.1192,18.1508,271800.0
2008-04-14 12:00:00,22.97,22.98,22.64,22.91,314200.0,18.1508,18.1587,17.8901,18.1034,314200.0
2008-04-14 12:30:00,22.88,23.03,22.87,22.95,210400.0,18.0797,18.1982,18.0718,18.135,210400.0
2008-04-14 13:00:00,22.95,23.03,22.86,22.88,419500.0,18.135,18.1982,18.0639,18.0797,419500.0
2008-04-14 13:30:00,22.89,22.93,22.59,22.65,305000.0,18.0876,18.1192,17.8505,17.898,305000.0
2008-04-14 14:00:00,22.65,22.72,22.6,22.62,271400.0,17.898,17.9533,17.8584,17.8742,271400.0
2008-04-14 14:30:00,22.61,22.71,22.55,22.58,223700.0,17.8663,17.9454,17.8189,17.8426,223700.0
2008-04-14 15:00:00,22.58,22.64,22.53,22.54,374300.0,17.8426,17.8901,17.8031,17.811,374300.0
2008-04-14 15:30:00,22.53,22.78,22.52,22.76,842600.0,17.8031,18.0007,17.7952,17.9849,842600.0
2008-04-15 09:30:00,23.08,23.5,22.34,22.34,658100.0,18.2377,18.5696,17.653,17.653,658100.0
2008-04-15 10:00:00,22.35,22.42,22.17,22.24,416700.0,17.6609,17.7162,17.5187,17.574,416700.0
2008-04-15 10:30:00,22.23,22.58,22.23,22.44,294700.0,17.5661,17.8426,17.5661,17.732,294700.0
2008-04-15 11:00:00,22.43,22.47,22.23,22.43,328100.0,17.7241,17.7557,17.5661,17.7241,328100.0
2008-04-15 11:30:00,22.41,22.56,22.35,22.5,189700.0,17.7083,17.8268,17.6609,17.7794,189700.0
2008-04-15 12:00:00,22.52,22.63,22.51,22.63,207700.0,17.7952,17.8821,17.7873,17.8821,207700.0
2008-04-15 12:30:00,22.64,22.86,22.64,22.75,214100.0,17.8901,18.0639,17.8901,17.977,214100.0
2008-04-15 13:00:00,22.75,22.84,22.66,22.81,264500.0,17.977,18.0481,17.9059,18.0244,264500.0
2008-04-15 13:30:00,22.81,23.03,22.63,23.0,218400.0,18.0244,18.1982,17.8821,18.1745,218400.0
2008-04-15 14:00:00,23.0,23.02,22.83,22.88,202400.0,18.1745,18.1903,18.0402,18.0797,202400.0
2008-04-15 14:30:00,22.88,23.09,22.83,22.88,315900.0,18.0797,18.2456,18.0402,18.0797,315900.0
2008-04-15 15:00:00,22.87,23.03,22.83,22.95,292400.0,18.0718,18.1982,18.0402,18.135,292400.0
2008-04-15 15:30:00,22.96,23.04,22.75,22.98,514700.0,18.1429,18.2061,17.977,18.1587,514700.0
2008-04-16 09:30:00,23.31,23.9,22.82,23.83,683000.0,18.4195,18.8857,18.0323,18.8304,683000.0
2008-04-16 10:00:00,23.83,24.02,23.37,24.0,334900.0,18.8304,18.9805,18.4669,18.9647,334900.0
2008-04-16 10:30:00,24.0,24.4,23.89,24.37,397300.0,18.9647,19.2808,18.8778,19.2571,397300.0
2008-04-16 11:00:00,24.36,24.37,24.03,24.25,272000.0,19.2492,19.2571,18.9884,19.1623,272000.0
2008-04-16 11:30:00,24.25,24.42,24.06,24.18,250900.0,19.1623,19.2966,19.0121,19.107,250900.0
2008-04-16 12:00:00,24.18,24.59,23.26,24.52,243200.0,19.107,19.4309,18.38,19.3756,243200.0
2008-04-16 12:30:00,24.5,24.57,24.3,24.38,249100.0,19.3598,19.4151,19.2018,19.265,249100.0
2008-04-16 13:00:00,24.38,24.42,24.2,24.25,171800.0,19.265,19.2966,19.1228,19.1623,171800.0
2008-04-16 13:30:00,24.25,24.26,23.98,24.05,217200.0,19.1623,19.1702,18.9489,19.0042,217200.0
2008-04-16 14:00:00,24.05,24.14,23.8,23.9,298000.0,19.0042,19.0753,18.8067,18.8857,298000.0
2008-04-16 14:30:00,23.9,24.25,23.9,24.2,210000.0,18.8857,19.1623,18.8857,19.1228,210000.0
2008-04-16 15:00:00,24.2,24.26,24.05,24.17,393600.0,19.1228,19.1702,19.0042,19.0991,393600.0
2008-04-16 15:30:00,24.18,24.37,24.11,24.31,964000.0,19.107,19.2571,19.0516,19.2097,964000.0
2008-04-17 09:30:00,24.24,24.24,23.59,23.96,429900.0,19.1544,19.1544,18.6407,18.9331,429900.0
2008-04-17 10:00:00,23.96,24.09,23.53,23.89,400200.0,18.9331,19.0358,18.5933,18.8778,400200.0
2008-04-17 10:30:00,23.88,24.22,23.69,24.0,285400.0,18.8699,19.1386,18.7198,18.9647,285400.0
2008-04-17 11:00:00,23.99,24.01,23.63,23.75,184900.0,18.9568,18.9726,18.6723,18.7672,184900.0
2008-04-17 11:30:00,23.77,23.87,23.61,23.61,127000.0,18.783,18.862,18.6565,18.6565,127000.0
2008-04-17 12:00:00,23.62,23.67,23.44,23.51,211400.0,18.6644,18.704,18.5222,18.5775,211400.0
2008-04-17 12:30:00,23.51,23.78,23.51,23.74,160000.0,18.5775,18.7909,18.5775,18.7593,160000.0
2008-04-17 13:00:00,23.74,23.96,23.64,23.95,167800.0,18.7593,18.9331,18.6802,18.9252,167800.0
2008-04-17 13:30:00,23.95,24.08,23.81,23.81,206100.0,18.9252,19.0279,18.8146,18.8146,206100.0
2008-04-17 14:00:00,23.81,23.86,23.66,23.84,176900.0,18.8146,18.8541,18.6961,18.8383,176900.0
2008-04-17 14:30:00,23.84,24.01,23.76,23.82,234400.0,18.8383,18.9726,18.7751,18.8225,234400.0
2008-04-17 15:00:00,23.82,24.2,23.78,24.1,486400.0,18.8225,19.1228,18.7909,19.0437,486400.0
2008-04-17 15:30:00,24.1,24.41,24.07,24.25,621400.0,19.0437,19.2887,19.02,19.1623,621400.0
2008-04-18 09:30:00,24.73,25.38,24.44,24.56,641600.0,19.5416,20.0552,19.3124,19.4072,641600.0
2008-04-18 10:00:00,24.54,24.65,24.16,24.17,310400.0,19.3914,19.4783,19.0911,19.0991,310400.0
2008-04-18 10:30:00,24.18,24.53,23.92,24.42,419700.0,19.107,19.3835,18.9015,19.2966,419700.0
2008-04-18 11:00:00,24.43,24.59,24.26,24.45,280700.0,19.3045,19.4309,19.1702,19.3203,280700.0
2008-04-18 11:30:00,24.46,24.6,24.4,24.53,216600.0,19.3282,19.4388,19.2808,19.3835,216600.0
2008-04-18 12:00:00,24.53,24.72,24.51,24.67,189300.0,19.3835,19.5337,19.3677,19.4942,189300.0
2008-04-18 12:30:00,24.67,24.72,24.56,24.7,260700.0,19.4942,19.5337,19.4072,19.5179,260700.0
2008-04-18 13:00:00,24.69,25.02,24.69,24.92,368900.0,19.51,19.7707,19.51,19.6917,368900.0
2008-04-18 13:30:00,24.91,24.94,24.78,24.88,138600.0,19.6838,19.7075,19.5811,19.6601,138600.0
2008-04-18 14:00:00,24.86,24.86,24.44,24.52,256900.0,19.6443,19.6443,19.3124,19.3756,256900.0
2008-04-18 14:30:00,24.51,24.78,24.51,24.59,234100.0,19.3677,19.5811,19.3677,19.4309,234100.0
2008-04-18 15:00:00,24.59,24.67,24.28,24.29,401300.0,19.4309,19.4942,19.186,19.1939,401300.0
2008-04-18 15:30:00,24.28,24.56,24.28,24.47,630900.0,19.186,19.4072,19.186,19.3361,630900.0
2008-04-21 09:30:00,24.42,24.42,23.93,24.03,307400.0,19.2966,19.2966,18.9094,18.9884,307400.0
2008-04-21 10:00:00,24.03,24.14,23.79,23.83,353200.0,18.9884,19.0753,18.7988,18.8304,353200.0
2008-04-21 10:30:00,23.83,24.0,23.7,23.72,390000.0,18.8304,18.9647,18.7277,18.7435,390000.0
2008-04-21 11:00:00,23.71,24.13,23.7,24.1,327300.0,18.7356,19.0674,18.7277,19.0437,327300.0
2008-04-21 11:30:00,24.09,24.28,23.96,23.97,319100.0,19.0358,19.186,18.9331,18.941,319100.0
2008-04-21 12:00:00,23.98,24.11,23.91,23.99,153000.0,18.9489,19.0516,18.8936,18.9568,153000.0
2008-04-21 12:30:00,24.0,24.37,23.95,24.3,143300.0,18.9647,19.2571,18.9252,19.2018,143300.0
2008-04-21 13:00:00,24.32,24.55,24.3,24.33,171700.0,19.2176,19.3993,19.2018,19.2255,171700.0
2008-04-21 13:30:00,24.33,24.35,24.09,24.24,135500.0,19.2255,19.2413,19.0358,19.1544,135500.0
2008-04-21 14:00:00,24.23,24.26,24.09,24.19,147600.0,19.1465,19.1702,19.0358,19.1149,147600.0
2008-04-21 14:30:00,24.18,24.43,24.18,24.38,216800.0,19.107,19.3045,19.107,19.265,216800.0
2008-04-21 15:00:00,24.37,24.61,24.35,24.53,298700.0,19.2571,19.4467,19.2413,19.3835,298700.0
2008-04-21 15:30:00,24.53,24.59,24.33,24.42,427400.0,19.3835,19.4309,19.2255,19.2966,427400.0
2008-04-22 09:30:00,24.27,24.33,23.61,23.68,353100.0,19.1781,19.2255,18.6565,18.7119,353100.0
2008-04-22 10:00:00,23.66,24.5,23.62,24.1,515100.0,18.6961,19.3598,18.6644,19.0437,515100.0
2008-04-22 10:30:00,24.07,24.22,23.85,24.21,181800.0,19.02,19.1386,18.8462,19.1307,181800.0
2008-04-22 11:00:00,24.23,24.46,24.06,24.15,169800.0,19.1465,19.3282,19.0121,19.0832,169800.0
2008-04-22 11:30:00,24.13,24.21,23.83,23.95,127100.0,19.0674,19.1307,18.8304,18.9252,127100.0
2008-04-22 12:00:00,23.95,24.04,23.75,23.77,180200.0,18.9252,18.9963,18.7672,18.783,180200.0
2008-04-22 12:30:00,23.78,23.85,23.65,23.69,126600.0,18.7909,18.8462,18.6881,18.7198,126600.0
2008-04-22 13:00:00,23.69,23.94,23.67,23.92,76300.0,18.7198,18.9173,18.704,18.9015,76300.0
2008-04-22 13:30:00,23.9,23.92,23.74,23.79,164500.0,18.8857,18.9015,18.7593,18.7988,164500.0
2008-04-22 14:00:00,23.78,23.8,23.62,23.69,172900.0,18.7909,18.8067,18.6644,18.7198,172900.0
2008-04-22 14:30:00,23.68,23.81,23.48,23.52,207100.0,18.7119,18.8146,18.5538,18.5854,207100.0
2008-04-22 15:00:00,23.52,23.68,23.48,23.62,286100.0,18.5854,18.7119,18.5538,18.6644,286100.0
2008-04-22 15:30:00,23.62,23.65,23.46,23.59,482200.0,18.6644,18.6881,18.538,18.6407,482200.0
2008-04-23 09:30:00,23.89,23.89,22.92,23.13,370300.0,18.8778,18.8778,18.1113,18.2772,370300.0
2008-04-23 10:00:00,23.14,23.45,23.1,23.36,232900.0,18.2851,18.5301,18.2535,18.459,232900.0
2008-04-23 10:30:00,23.38,23.61,23.2,23.21,240000.0,18.4748,18.6565,18.3326,18.3405,240000.0
2008-04-23 11:00:00,23.2,23.21,23.04,23.09,223600.0,18.3326,18.3405,18.2061,18.2456,223600.0
2008-04-23 11:30:00,23.07,23.12,22.85,22.86,225400.0,18.2298,18.2693,18.056,18.0639,225400.0
2008-04-23 12:00:00,22.86,22.87,22.53,22.58,280400.0,18.0639,18.0718,17.8031,17.8426,280400.0
2008-04-23 12:30:00,22.56,22.62,22.32,22.5,285800.0,17.8268,17.8742,17.6372,17.7794,285800.0
2008-04-23 13:00:00,22.52,22.69,22.45,22.62,189500.0,17.7952,17.9296,17.7399,17.8742,189500.0
2008-04-23 13:30:00,22.63,22.68,22.42,22.6,316400.0,17.8821,17.9217,17.7162,17.8584,316400.0
2008-04-23 14:00:00,22.6,22.65,22.43,22.48,347100.0,17.8584,17.898,17.7241,17.7636,347100.0
2008-04-23 14:30:00,22.48,22.76,22.48,22.63,379800.0,17.7636,17.9849,17.7636,17.8821,379800.0
2008-04-23 15:00:00,22.63,22.79,22.46,22.49,390300.0,17.8821,18.0086,17.7478,17.7715,390300.0
2008-04-23 15:30:00,22.49,22.51,22.31,22.39,914800.0,17.7715,17.7873,17.6293,17.6925,914800.0
2008-04-24 09:30:00,22.47,23.06,22.2,22.89,480200.0,17.7557,18.2219,17.5424,18.0876,480200.0
2008-04-24 10:00:00,22.88,22.89,22.0,22.1,726700.0,18.0797,18.0876,17.3843,17.4633,726700.0
2008-04-24 10:30:00,22.13,22.49,22.06,22.28,253800.0,17.4871,17.7715,17.4317,17.6056,253800.0
2008-04-24 11:00:00,22.28,22.83,22.27,22.82,327200.0,17.6056,18.0402,17.5977,18.0323,327200.0
2008-04-24 11:30:00,22.84,23.13,22.8,22.95,493900.0,18.0481,18.2772,18.0165,18.135,493900.0
2008-04-24 12:00:00,22.96,23.14,22.86,22.96,249000.0,18.1429,18.2851,18.0639,18.1429,249000.0
2008-04-24 12:30:00,22.96,23.27,22.86,23.16,226400.0,18.1429,18.3879,18.0639,18.301,226400.0
2008-04-24 13:00:00,23.16,23.4,23.15,23.39,185700.0,18.301,18.4906,18.2931,18.4827,185700.0
2008-04-24 13:30:00,23.38,23.69,23.35,23.66,347400.0,18.4748,18.7198,18.4511,18.6961,347400.0
2008-04-24 14:00:00,23.65,23.97,23.62,23.83,519400.0,18.6881,18.941,18.6644,18.8304,519400.0
2008-04-24 14:30:00,23.84,23.87,23.57,23.74,406200.0,18.8383,18.862,18.6249,18.7593,406200.0
2008-04-24 15:00:00,23.74,23.9,23.55,23.61,415600.0,18.7593,18.8857,18.6091,18.6565,415600.0
2008-04-24 15:30:00,23.6,23.7,23.35,23.55,661200.0,18.6486,18.7277,18.4511,18.6091,661200.0
2008-04-25 09:30:00,23.72,23.94,23.06,23.17,260200.0,18.7435,18.9173,18.2219,18.3089,260200.0
2008-04-25 10:00:00,23.19,23.69,23.15,23.44,235500.0,18.3247,18.7198,18.2931,18.5222,235500.0
2008-04-25 10:30:00,23.44,23.6,23.21,23.24,327900.0,18.5222,18.6486,18.3405,18.3642,327900.0
2008-04-25 11:00:00,23.25,23.34,22.82,23.07,169500.0,18.3721,18.4432,18.0323,18.2298,169500.0
2008-04-25 11:30:00,23.08,23.45,22.9,23.45,155000.0,18.2377,18.5301,18.0955,18.5301,155000.0
2008-04-25 12:00:00,23.43,23.48,23.26,23.3,115300.0,18.5143,18.5538,18.38,18.4116,115300.0
2008-04-25 12:30:00,23.31,23.45,23.22,23.25,97100.0,18.4195,18.5301,18.3484,18.3721,97100.0
2008-04-25 13:00:00,23.25,23.34,23.12,23.24,169700.0,18.3721,18.4432,18.2693,18.3642,169700.0
2008-04-25 13:30:00,23.23,23.48,23.14,23.45,119600.0,18.3563,18.5538,18.2851,18.5301,119600.0
2008-04-25 14:00:00,23.45,23.65,23.37,23.51,187000.0,18.5301,18.6881,18.4669,18.5775,187000.0
2008-04-25 14:30:00,23.54,23.67,23.5,23.64,172500.0,18.6012,18.704,18.5696,18.6802,172500.0
2008-04-25 15:00:00,23.64,24.08,23.59,23.89,341600.0,18.6802,19.0279,18.6407,18.8778,341600.0
2008-04-25 15:30:00,23.89,24.1,23.85,23.93,366000.0,18.8778,19.0437,18.8462,18.9094,366000.0
2008-04-28 09:30:00,24.06,24.07,23.01,23.41,321900.0,19.0121,19.02,18.1824,18.4985,321900.0
2008-04-28 10:00:00,23.42,23.49,23.07,23.08,188200.0,18.5064,18.5617,18.2298,18.2377,188200.0
2008-04-28 10:30:00,23.08,23.47,23.05,23.47,134200.0,18.2377,18.5459,18.214,18.5459,134200.0
2008-04-28 11:00:00,23.47,23.54,23.17,23.25,143000.0,18.5459,18.6012,18.3089,18.3721,143000.0
2008-04-28 11:30:00,23.24,23.4,23.21,23.38,112800.0,18.3642,18.4906,18.3405,18.4748,112800.0
2008-04-28 12:00:00,23.37,23.6,23.37,23.52,187600.0,18.4669,18.6486,18.4669,18.5854,187600.0
2008-04-28 12:30:00,23.53,23.57,23.41,23.44,224600.0,18.5933,18.6249,18.4985,18.5222,224600.0
2008-04-28 13:00:00,23.44,24.0,23.34,23.64,292700.0,18.5222,18.9647,18.4432,18.6802,292700.0
2008-04-28 13:30:00,23.64,24.06,23.64,24.06,474400.0,18.6802,19.0121,18.6802,19.0121,474400.0
2008-04-28 14:00:00,24.06,24.15,23.78,23.79,359200.0,19.0121,19.0832,18.7909,18.7988,359200.0
2008-04-28 14:30:00,23.79,24.02,23.76,23.88,427400.0,18.7988,18.9805,18.7751,18.8699,427400.0
2008-04-28 15:00:00,23.88,24.06,23.84,23.9,446500.0,18.8699,19.0121,18.8383,18.8857,446500.0
2008-04-28 15:30:00,23.9,23.9,23.63,23.8,604900.0,18.8857,18.8857,18.6723,18.8067,604900.0
2008-04-29 09:30:00,23.48,23.81,23.15,23.28,274600.0,18.5538,18.8146,18.2931,18.3958,274600.0
2008-04-29 10:00:00,23.31,23.53,23.0,23.06,215600.0,18.4195,18.5933,18.1745,18.2219,215600.0
2008-04-29 10:30:00,23.06,23.46,22.95,23.4,138000.0,18.2219,18.538,18.135,18.4906,138000.0
2008-04-29 11:00:00,23.4,23.67,23.33,23.65,156400.0,18.4906,18.704,18.4353,18.6881,156400.0
2008-04-29 11:30:00,23.67,23.78,23.52,23.6,188200.0,18.704,18.7909,18.5854,18.6486,188200.0
2008-04-29 12:00:00,23.6,23.74,23.52,23.71,233500.0,18.6486,18.7593,18.5854,18.7356,233500.0
2008-04-29 12:30:00,23.72,23.96,23.69,23.72,274100.0,18.7435,18.9331,18.7198,18.7435,274100.0
2008-04-29 13:00:00,23.72,23.89,23.67,23.76,136500.0,18.7435,18.8778,18.704,18.7751,136500.0
2008-04-29 13:30:00,23.76,23.87,23.73,23.87,119400.0,18.7751,18.862,18.7514,18.862,119400.0
2008-04-29 14:00:00,23.87,23.91,23.75,23.85,208400.0,18.862,18.8936,18.7672,18.8462,208400.0
2008-04-29 14:30:00,23.85,24.03,23.84,23.94,403100.0,18.8462,18.9884,18.8383,18.9173,403100.0
2008-04-29 15:00:00,23.94,24.02,23.83,23.85,246200.0,18.9173,18.9805,18.8304,18.8462,246200.0
2008-04-29 15:30:00,23.85,23.91,23.74,23.84,293500.0,18.8462,18.8936,18.7593,18.8383,293500.0
2008-04-30 09:30:00,23.89,23.98,23.42,23.53,175500.0,18.8778,18.9489,18.5064,18.5933,175500.0
2008-04-30 10:00:00,23.52,23.62,23.31,23.38,165100.0,18.5854,18.6644,18.4195,18.4748,165100.0
2008-04-30 10:30:00,23.39,23.55,23.18,23.33,192900.0,18.4827,18.6091,18.3168,18.4353,192900.0
2008-04-30 11:00:00,23.34,23.43,23.29,23.34,127300.0,18.4432,18.5143,18.4037,18.4432,127300.0
2008-04-30 11:30:00,23.37,23.44,23.32,23.43,97100.0,18.4669,18.5222,18.4274,18.5143,97100.0
2008-04-30 12:00:00,23.43,23.43,23.33,23.42,71600.0,18.5143,18.5143,18.4353,18.5064,71600.0
2008-04-30 12:30:00,23.4,23.42,23.2,23.24,99600.0,18.4906,18.5064,18.3326,18.3642,99600.0
2008-04-30 13:00:00,23.23,23.32,23.22,23.28,79200.0,18.3563,18.4274,18.3484,18.3958,79200.0
2008-04-30 13:30:00,23.27,23.3,23.15,23.25,113900.0,18.3879,18.4116,18.2931,18.3721,113900.0
2008-04-30 14:00:00,23.26,23.53,22.99,23.33,473700.0,18.38,18.5933,18.1666,18.4353,473700.0
2008-04-30 14:30:00,23.3,23.37,22.56,22.59,513900.0,18.4116,18.4669,17.8268,17.8505,513900.0
2008-04-30 15:00:00,22.6,22.93,22.55,22.62,490900.0,17.8584,18.1192,17.8189,17.8742,490900.0
2008-04-30 15:30:00,22.62,22.65,22.45,22.47,692000.0,17.8742,17.898,17.7399,17.7557,692000.0
2008-05-01 09:30:00,22.5,22.93,22.12,22.75,428100.0,17.7794,18.1192,17.4791,17.977,428100.0
2008-05-01 10:00:00,22.76,23.23,22.76,23.09,360300.0,17.9849,18.3563,17.9849,18.2456,360300.0
2008-05-01 10:30:00,23.09,23.5,22.91,23.48,328500.0,18.2456,18.5696,18.1034,18.5538,328500.0
2008-05-01 11:00:00,23.48,23.72,23.45,23.6,344800.0,18.5538,18.7435,18.5301,18.6486,344800.0
2008-05-01 11:30:00,23.61,23.99,23.59,23.84,498200.0,18.6565,18.9568,18.6407,18.8383,498200.0
2008-05-01 12:00:00,23.81,24.12,23.8,23.91,405900.0,18.8146,19.0595,18.8067,18.8936,405900.0
2008-05-01 12:30:00,23.91,24.39,23.8,24.17,474100.0,18.8936,19.2729,18.8067,19.0991,474100.0
2008-05-01 13:00:00,24.15,24.32,23.8,23.95,430900.0,19.0832,19.2176,18.8067,18.9252,430900.0
2008-05-01 13:30:00,23.96,23.99,23.57,23.68,253300.0,18.9331,18.9568,18.6249,18.7119,253300.0
2008-05-01 14:00:00,23.68,23.95,23.64,23.81,360000.0,18.7119,18.9252,18.6802,18.8146,360000.0
2008-05-01 14:30:00,23.82,24.16,23.82,24.06,370600.0,18.8225,19.0911,18.8225,19.0121,370600.0
2008-05-01 15:00:00,24.06,24.13,23.95,24.02,384100.0,19.0121,19.0674,18.9252,18.9805,384100.0
2008-05-01 15:30:00,24.03,24.11,23.86,23.97,688500.0,18.9884,19.0516,18.8541,18.941,688500.0
2008-05-02 09:30:00,24.33,24.54,23.85,24.3,416400.0,19.2255,19.3914,18.8462,19.2018,416400.0
2008-05-02 10:00:00,24.34,24.62,24.2,24.22,445500.0,19.2334,19.4546,19.1228,19.1386,445500.0
2008-05-02 10:30:00,24.24,24.34,23.91,24.01,248700.0,19.1544,19.2334,18.8936,18.9726,248700.0
2008-05-02 11:00:00,24.02,24.24,23.8,23.96,195400.0,18.9805,19.1544,18.8067,18.9331,195400.0
2008-05-02 11:30:00,23.95,24.25,23.84,24.01,195400.0,18.9252,19.1623,18.8383,18.9726,195400.0
2008-05-02 12:00:00,24.01,24.1,23.88,23.96,151900.0,18.9726,19.0437,18.8699,18.9331,151900.0
2008-05-02 12:30:00,23.94,23.98,23.78,23.92,145700.0,18.9173,18.9489,18.7909,18.9015,145700.0
2008-05-02 13:00:00,23.92,24.03,23.78,24.02,101700.0,18.9015,18.9884,18.7909,18.9805,101700.0
2008-05-02 13:30:00,24.03,24.03,23.78,23.89,143300.0,18.9884,18.9884,18.7909,18.8778,143300.0
2008-05-02 14:00:00,23.88,23.99,23.63,23.7,267500.0,18.8699,18.9568,18.6723,18.7277,267500.0
2008-05-02 14:30:00,23.7,23.86,23.68,23.74,182300.0,18.7277,18.8541,18.7119,18.7593,182300.0
2008-05-02 15:00:00,23.75,24.0,23.75,23.89,234600.0,18.7672,18.9647,18.7672,18.8778,234600.0
2008-05-02 15:30:00,23.91,24.1,23.82,24.0,504800.0,18.8936,19.0437,18.8225,18.9647,504800.0
2008-05-05 09:30:00,24.1,24.43,23.86,24.1,314500.0,19.0437,19.3045,18.8541,19.0437,314500.0
2008-05-05 10:00:00,24.08,24.54,24.06,24.24,432600.0,19.0279,19.3914,19.0121,19.1544,432600.0
2008-05-05 10:30:00,24.25,24.82,24.23,24.32,494700.0,19.1623,19.6127,19.1465,19.2176,494700.0
2008-05-05 11:00:00,24.32,24.74,24.31,24.7,211800.0,19.2176,19.5495,19.2097,19.5179,211800.0
2008-05-05 11:30:00,24.7,25.11,24.7,24.82,763700.0,19.5179,19.8418,19.5179,19.6127,763700.0
2008-05-05 12:00:00,24.82,25.01,24.74,25.01,333800.0,19.6127,19.7628,19.5495,19.7628,333800.0
2008-05-05 12:30:00,25.01,25.06,24.9,25.0,236700.0,19.7628,19.8023,19.6759,19.7549,236700.0
2008-05-05 13:00:00,24.99,25.12,24.96,24.99,229700.0,19.747,19.8497,19.7233,19.747,229700.0
2008-05-05 13:30:00,25.0,25.06,24.92,24.93,238200.0,19.7549,19.8023,19.6917,19.6996,238200.0
2008-05-05 14:00:00,24.93,25.11,24.86,25.05,384700.0,19.6996,19.8418,19.6443,19.7944,384700.0
2008-05-05 14:30:00,25.04,25.2,24.99,25.09,339900.0,19.7865,19.913,19.747,19.826,339900.0
2008-05-05 15:00:00,25.09,25.22,25.0,25.15,356700.0,19.826,19.9288,19.7549,19.8734,356700.0
2008-05-05 15:30:00,25.15,25.18,24.98,25.03,737900.0,19.8734,19.8972,19.7391,19.7786,737900.0
2008-05-06 09:30:00,24.53,24.56,23.95,24.19,358000.0,19.574,19.5979,19.1112,19.3027,358000.0
2008-05-06 10:00:00,24.19,24.42,24.08,24.25,358200.0,19.3027,19.4862,19.2149,19.3506,358200.0
2008-05-06 10:30:00,24.24,24.6,24.12,24.6,345600.0,19.3426,19.6299,19.2468,19.6299,345600.0
2008-05-06 11:00:00,24.6,24.95,24.51,24.75,275400.0,19.6299,19.9091,19.558,19.7496,275400.0
2008-05-06 11:30:00,24.75,24.9,24.6,24.86,196900.0,19.7496,19.8693,19.6299,19.8373,196900.0
2008-05-06 12:00:00,24.87,25.19,24.87,24.94,357100.0,19.8453,20.1007,19.8453,19.9012,357100.0
2008-05-06 12:30:00,24.94,25.34,24.91,25.24,361600.0,19.9012,20.2204,19.8772,20.1406,361600.0
2008-05-06 13:00:00,25.24,25.35,25.19,25.27,179800.0,20.1406,20.2283,20.1007,20.1645,179800.0
2008-05-06 13:30:00,25.26,25.33,24.91,24.95,382300.0,20.1565,20.2124,19.8772,19.9091,382300.0
2008-05-06 14:00:00,24.95,25.04,24.85,24.97,256100.0,19.9091,19.981,19.8294,19.9251,256100.0
2008-05-06 14:30:00,24.99,25.28,24.95,25.2,286000.0,19.9411,20.1725,19.9091,20.1086,286000.0
2008-05-06 15:00:00,25.19,25.37,25.17,25.3,349200.0,20.1007,20.2443,20.0847,20.1884,349200.0
2008-05-06 15:30:00,25.29,25.53,25.29,25.5,589200.0,20.1805,20.372,20.1805,20.348,589200.0
2008-05-07 09:30:00,25.26,25.87,25.25,25.67,402100.0,20.1565,20.6433,20.1485,20.4837,402100.0
2008-05-07 10:00:00,25.68,25.77,25.38,25.7,337200.0,20.4917,20.5635,20.2523,20.5076,337200.0
2008-05-07 10:30:00,25.7,25.84,25.36,25.44,283100.0,20.5076,20.6193,20.2363,20.3002,283100.0
2008-05-07 11:00:00,25.43,25.51,25.0,25.08,297600.0,20.2922,20.356,19.949,20.0129,297600.0
2008-05-07 11:30:00,25.1,25.21,24.88,25.12,223700.0,20.0288,20.1166,19.8533,20.0448,223700.0
2008-05-07 12:00:00,25.1,25.27,25.06,25.13,128600.0,20.0288,20.1645,19.9969,20.0528,128600.0
2008-05-07 12:30:00,25.13,25.26,25.01,25.22,92900.0,20.0528,20.1565,19.957,20.1246,92900.0
2008-05-07 13:00:00,25.22,25.22,24.89,25.12,186200.0,20.1246,20.1246,19.8613,20.0448,186200.0
2008-05-07 13:30:00,25.13,25.15,24.91,24.97,135100.0,20.0528,20.0687,19.8772,19.9251,135100.0
2008-05-07 14:00:00,24.97,25.08,24.93,24.93,230400.0,19.9251,20.0129,19.8932,19.8932,230400.0
2008-05-07 14:30:00,24.93,24.99,24.67,24.84,447200.0,19.8932,19.9411,19.6857,19.8214,447200.0
2008-05-07 15:00:00,24.81,24.85,24.47,24.57,400700.0,19.7974,19.8294,19.5261,19.6059,400700.0
2008-05-07 15:30:00,24.56,24.74,24.5,24.63,546400.0,19.5979,19.7416,19.5501,19.6538,546400.0
2008-05-08 09:30:00,24.57,24.82,24.2,24.51,237700.0,19.6059,19.8054,19.3107,19.558,237700.0
2008-05-08 10:00:00,24.53,24.58,24.01,24.28,228600.0,19.574,19.6139,19.1591,19.3745,228600.0
2008-05-08 10:30:00,24.24,24.27,24.04,24.16,219100.0,19.3426,19.3665,19.183,19.2788,219100.0
2008-05-08 11:00:00,24.16,24.47,24.1,24.41,149900.0,19.2788,19.5261,19.2309,19.4782,149900.0
2008-05-08 11:30:00,24.39,24.51,24.24,24.27,174300.0,19.4623,19.558,19.3426,19.3665,174300.0
2008-05-08 12:00:00,24.28,24.3,24.01,24.08,170400.0,19.3745,19.3905,19.1591,19.2149,170400.0
2008-05-08 12:30:00,24.09,24.12,23.62,23.88,328000.0,19.2229,19.2468,18.8479,19.0553,328000.0
2008-05-08 13:00:00,23.9,24.09,23.66,24.02,186100.0,19.0713,19.2229,18.8798,19.167,186100.0
2008-05-08 13:30:00,24.01,24.18,23.82,24.15,232900.0,19.1591,19.2947,19.0075,19.2708,232900.0
2008-05-08 14:00:00,24.14,24.16,23.95,23.98,246300.0,19.2628,19.2788,19.1112,19.1351,246300.0
2008-05-08 14:30:00,23.98,24.05,23.75,23.79,264900.0,19.1351,19.191,18.9516,18.9835,264900.0
2008-05-08 15:00:00,23.79,24.01,23.75,23.97,378500.0,18.9835,19.1591,18.9516,19.1271,378500.0
2008-05-08 15:30:00,23.95,24.09,23.86,24.05,653000.0,19.1112,19.2229,19.0394,19.191,653000.0
2008-05-09 09:30:00,23.44,24.56,23.44,24.11,388600.0,18.7042,19.5979,18.7042,19.2389,388600.0
2008-05-09 10:00:00,24.11,24.57,24.08,24.25,271200.0,19.2389,19.6059,19.2149,19.3506,271200.0
2008-05-09 10:30:00,24.24,24.46,24.13,24.25,165600.0,19.3426,19.5181,19.2548,19.3506,165600.0
2008-05-09 11:00:00,24.24,24.43,24.13,24.25,175800.0,19.3426,19.4942,19.2548,19.3506,175800.0
2008-05-09 11:30:00,24.25,24.25,24.04,24.05,185100.0,19.3506,19.3506,19.183,19.191,185100.0
2008-05-09 12:00:00,24.06,24.07,23.76,23.82,249500.0,19.199,19.2069,18.9596,19.0075,249500.0
2008-05-09 12:30:00,23.82,23.92,23.75,23.91,131300.0,19.0075,19.0872,18.9516,19.0793,131300.0
2008-05-09 13:00:00,23.9,23.91,23.73,23.76,216800.0,19.0713,19.0793,18.9356,18.9596,216800.0
2008-05-09 13:30:00,23.76,23.79,23.61,23.74,218200.0,18.9596,18.9835,18.8399,18.9436,218200.0
2008-05-09 14:00:00,23.75,23.79,23.6,23.64,309400.0,18.9516,18.9835,18.8319,18.8638,309400.0
2008-05-09 14:30:00,23.65,23.72,23.44,23.6,416000.0,18.8718,18.9277,18.7042,18.8319,416000.0
2008-05-09 15:00:00,23.6,23.67,23.45,23.61,459000.0,18.8319,18.8878,18.7122,18.8399,459000.0
2008-05-09 15:30:00,23.62,23.83,23.62,23.75,682800.0,18.8479,19.0154,18.8479,18.9516,682800.0
2008-05-12 09:30:00,23.78,24.2,23.59,24.05,248800.0,18.9755,19.3107,18.8239,19.191,248800.0
2008-05-12 10:00:00,24.05,24.07,23.52,23.7,196300.0,19.191,19.2069,18.7681,18.9117,196300.0
2008-05-12 10:30:00,23.68,24.0,23.66,23.82,135400.0,18.8957,19.1511,18.8798,19.0075,135400.0
2008-05-12 11:00:00,23.82,23.99,23.75,23.95,110200.0,19.0075,19.1431,18.9516,19.1112,110200.0
2008-05-12 11:30:00,23.92,24.23,23.88,24.18,113100.0,19.0872,19.3346,19.0553,19.2947,113100.0
2008-05-12 12:00:00,24.17,24.2,24.06,24.15,137900.0,19.2867,19.3107,19.199,19.2708,137900.0
2008-05-12 12:30:00,24.12,24.23,24.02,24.16,112300.0,19.2468,19.3346,19.167,19.2788,112300.0
2008-05-12 13:00:00,24.14,24.14,24.0,24.03,65900.0,19.2628,19.2628,19.1511,19.175,65900.0
2008-05-12 13:30:00,24.03,24.03,23.85,23.94,122600.0,19.175,19.175,19.0314,19.1032,122600.0
2008-05-12 14:00:00,23.94,24.2,23.89,24.17,185100.0,19.1032,19.3107,19.0633,19.2867,185100.0
2008-05-12 14:30:00,24.17,24.39,24.15,24.32,219700.0,19.2867,19.4623,19.2708,19.4064,219700.0
2008-05-12 15:00:00,24.32,24.39,24.26,24.32,267600.0,19.4064,19.4623,19.3586,19.4064,267600.0
2008-05-12 15:30:00,24.31,24.39,24.05,24.31,692300.0,19.3985,19.4623,19.191,19.3985,692300.0
2008-05-13 09:30:00,24.4,24.55,23.88,24.11,291800.0,19.4703,19.59,19.0553,19.2389,291800.0
2008-05-13 10:00:00,24.09,24.23,23.81,23.92,243400.0,19.2229,19.3346,18.9995,19.0872,243400.0
2008-05-13 10:30:00,23.93,24.11,23.93,23.98,118200.0,19.0952,19.2389,19.0952,19.1351,118200.0
2008-05-13 11:00:00,23.97,24.07,23.72,23.79,195400.0,19.1271,19.2069,18.9277,18.9835,195400.0
2008-05-13 11:30:00,23.77,23.82,23.6,23.81,205100.0,18.9676,19.0075,18.8319,18.9995,205100.0
2008-05-13 12:00:00,23.82,23.95,23.73,23.87,167600.0,19.0075,19.1112,18.9356,19.0474,167600.0
2008-05-13 12:30:00,23.86,23.96,23.82,23.86,133700.0,19.0394,19.1192,19.0075,19.0394,133700.0
2008-05-13 13:00:00,23.87,23.88,23.75,23.84,167300.0,19.0474,19.0553,18.9516,19.0234,167300.0
2008-05-13 13:30:00,23.85,23.97,23.77,23.85,192400.0,19.0314,19.1271,18.9676,19.0314,192400.0
2008-05-13 14:00:00,23.85,23.97,23.84,23.94,232300.0,19.0314,19.1271,19.0234,19.1032,232300.0
2008-05-13 14:30:00,23.95,24.14,23.94,24.14,242900.0,19.1112,19.2628,19.1032,19.2628,242900.0
2008-05-13 15:00:00,24.12,24.26,23.96,23.98,316200.0,19.2468,19.3586,19.1192,19.1351,316200.0
2008-05-13 15:30:00,23.97,24.06,23.92,24.01,308400.0,19.1271,19.199,19.0872,19.1591,308400.0
2008-05-14 09:30:00,23.99,24.59,23.99,24.51,302100.0,19.1431,19.6219,19.1431,19.558,302100.0
2008-05-14 10:00:00,24.51,24.51,24.22,24.38,319600.0,19.558,19.558,19.3266,19.4543,319600.0
2008-05-14 10:30:00,24.38,24.49,24.17,24.31,315700.0,19.4543,19.5421,19.2867,19.3985,315700.0
2008-05-14 11:00:00,24.31,24.53,24.23,24.53,236100.0,19.3985,19.574,19.3346,19.574,236100.0
2008-05-14 11:30:00,24.51,24.56,24.46,24.49,228400.0,19.558,19.5979,19.5181,19.5421,228400.0
2008-05-14 12:00:00,24.5,24.85,24.06,24.7,236500.0,19.5501,19.8294,19.199,19.7097,236500.0
2008-05-14 12:30:00,24.7,24.92,24.7,24.91,171000.0,19.7097,19.8852,19.7097,19.8772,171000.0
2008-05-14 13:00:00,24.91,24.93,24.87,24.89,231600.0,19.8772,19.8932,19.8453,19.8613,231600.0
2008-05-14 13:30:00,24.89,24.9,24.66,24.68,176600.0,19.8613,19.8693,19.6777,19.6937,176600.0
2008-05-14 14:00:00,24.67,24.79,24.59,24.62,214400.0,19.6857,19.7815,19.6219,19.6458,214400.0
2008-05-14 14:30:00,24.63,24.74,24.57,24.7,234500.0,19.6538,19.7416,19.6059,19.7097,234500.0
2008-05-14 15:00:00,24.68,24.7,24.34,24.41,592100.0,19.6937,19.7097,19.4224,19.4782,592100.0
2008-05-14 15:30:00,24.41,24.57,24.4,24.48,949300.0,19.4782,19.6059,19.4703,19.5341,949300.0
2008-05-15 09:30:00,24.63,24.69,24.35,24.49,251300.0,19.6538,19.7017,19.4304,19.5421,251300.0
2008-05-15 10:00:00,24.5,25.27,24.5,25.06,417300.0,19.5501,20.1645,19.5501,19.9969,417300.0
2008-05-15 10:30:00,25.07,25.3,25.03,25.23,201300.0,20.0049,20.1884,19.973,20.1326,201300.0
2008-05-15 11:00:00,25.24,25.34,25.12,25.17,152400.0,20.1406,20.2204,20.0448,20.0847,152400.0
2008-05-15 11:30:00,25.18,25.27,25.07,25.26,181800.0,20.0927,20.1645,20.0049,20.1565,181800.0
2008-05-15 12:00:00,25.26,25.48,25.25,25.47,240600.0,20.1565,20.3321,20.1485,20.3241,240600.0
2008-05-15 12:30:00,25.47,25.65,25.47,25.62,214400.0,20.3241,20.4677,20.3241,20.4438,214400.0
2008-05-15 13:00:00,25.61,25.74,25.42,25.55,245500.0,20.4358,20.5395,20.2842,20.3879,245500.0
2008-05-15 13:30:00,25.55,25.76,25.54,25.65,298500.0,20.3879,20.5555,20.3799,20.4677,298500.0
2008-05-15 14:00:00,25.64,25.77,25.56,25.56,356700.0,20.4597,20.5635,20.3959,20.3959,356700.0
2008-05-15 14:30:00,25.55,25.74,25.51,25.71,374100.0,20.3879,20.5395,20.356,20.5156,374100.0
2008-05-15 15:00:00,25.7,25.84,25.66,25.8,660000.0,20.5076,20.6193,20.4757,20.5874,660000.0
2008-05-15 15:30:00,25.8,26.25,25.76,26.07,1049700.0,20.5874,20.9465,20.5555,20.8029,1049700.0
2008-05-16 09:30:00,26.44,26.5,25.81,25.97,841400.0,21.0981,21.146,20.5954,20.7231,841400.0
2008-05-16 10:00:00,25.99,26.03,25.48,25.67,526300.0,20.739,20.7709,20.3321,20.4837,526300.0
2008-05-16 10:30:00,25.68,25.7,25.12,25.15,329000.0,20.4917,20.5076,20.0448,20.0687,329000.0
2008-05-16 11:00:00,25.15,25.26,25.03,25.15,326500.0,20.0687,20.1565,19.973,20.0687,326500.0
2008-05-16 11:30:00,25.15,25.27,25.11,25.23,308900.0,20.0687,20.1645,20.0368,20.1326,308900.0
2008-05-16 12:00:00,25.23,25.38,25.21,25.36,178800.0,20.1326,20.2523,20.1166,20.2363,178800.0
2008-05-16 12:30:00,25.37,25.56,25.31,25.53,195700.0,20.2443,20.3959,20.1964,20.372,195700.0
2008-05-16 13:00:00,25.53,25.55,25.36,25.44,178000.0,20.372,20.3879,20.2363,20.3002,178000.0
2008-05-16 13:30:00,25.43,25.47,25.32,25.39,205300.0,20.2922,20.3241,20.2044,20.2603,205300.0
2008-05-16 14:00:00,25.39,25.54,25.35,25.54,257800.0,20.2603,20.3799,20.2283,20.3799,257800.0
2008-05-16 14:30:00,25.54,25.61,25.49,25.54,250200.0,20.3799,20.4358,20.34,20.3799,250200.0
2008-05-16 15:00:00,25.54,25.58,25.42,25.49,462100.0,20.3799,20.4119,20.2842,20.34,462100.0
2008-05-16 15:30:00,25.47,25.65,25.41,25.59,632500.0,20.3241,20.4677,20.2762,20.4198,632500.0
2008-05-19 09:30:00,25.57,25.68,25.13,25.17,296800.0,20.4039,20.4917,20.0528,20.0847,296800.0
2008-05-19 10:00:00,25.17,25.19,24.9,25.01,433400.0,20.0847,20.1007,19.8693,19.957,433400.0
2008-05-19 10:30:00,25.01,25.13,24.92,25.01,246200.0,19.957,20.0528,19.8852,19.957,246200.0
2008-05-19 11:00:00,25.0,25.09,24.98,25.03,250200.0,19.949,20.0209,19.9331,19.973,250200.0
2008-05-19 11:30:00,25.03,25.2,25.01,25.07,264500.0,19.973,20.1086,19.957,20.0049,264500.0
2008-05-19 12:00:00,25.07,25.17,24.97,25.09,288700.0,20.0049,20.0847,19.9251,20.0209,288700.0
2008-05-19 12:30:00,25.09,25.22,25.0,25.05,263800.0,20.0209,20.1246,19.949,19.9889,263800.0
2008-05-19 13:00:00,25.04,25.05,24.97,25.01,324300.0,19.981,19.9889,19.9251,19.957,324300.0
2008-05-19 13:30:00,25.01,25.04,24.75,24.81,383300.0,19.957,19.981,19.7496,19.7974,383300.0
2008-05-19 14:00:00,24.83,24.88,24.54,24.6,419400.0,19.8134,19.8533,19.582,19.6299,419400.0
2008-05-19 14:30:00,24.61,24.65,24.5,24.59,465600.0,19.6378,19.6698,19.5501,19.6219,465600.0
2008-05-19 15:00:00,24.59,24.65,24.35,24.43,567000.0,19.6219,19.6698,19.4304,19.4942,567000.0
2008-05-19 15:30:00,24.43,24.56,24.12,24.43,834600.0,19.4942,19.5979,19.2468,19.4942,834600.0
2008-05-20 09:30:00,24.0,24.39,23.69,23.69,431500.0,19.1511,19.4623,18.9037,18.9037,431500.0
2008-05-20 10:00:00,23.69,23.69,23.45,23.48,553400.0,18.9037,18.9037,18.7122,18.7361,553400.0
2008-05-20 10:30:00,23.49,23.59,23.43,23.55,378900.0,18.7441,18.8239,18.6962,18.792,378900.0
2008-05-20 11:00:00,23.55,23.55,23.43,23.46,519100.0,18.792,18.792,18.6962,18.7202,519100.0
2008-05-20 11:30:00,23.45,23.49,23.28,23.32,543700.0,18.7122,18.7441,18.5766,18.6085,543700.0
2008-05-20 12:00:00,23.32,23.56,23.31,23.36,355100.0,18.6085,18.8,18.6005,18.6404,355100.0
2008-05-20 12:30:00,23.35,23.5,23.2,23.25,255600.0,18.6324,18.7521,18.5127,18.5526,255600.0
2008-05-20 13:00:00,23.25,23.35,23.16,23.24,316300.0,18.5526,18.6324,18.4808,18.5446,316300.0
2008-05-20 13:30:00,23.24,23.29,23.12,23.16,399200.0,18.5446,18.5845,18.4489,18.4808,399200.0
2008-05-20 14:00:00,23.15,23.22,23.06,23.14,459900.0,18.4728,18.5287,18.401,18.4648,459900.0
2008-05-20 14:30:00,23.13,23.18,23.04,23.08,336300.0,18.4569,18.4968,18.385,18.417,336300.0
2008-05-20 15:00:00,23.07,23.22,23.07,23.1,463200.0,18.409,18.5287,18.409,18.4329,463200.0
2008-05-20 15:30:00,23.1,23.21,22.97,23.14,856200.0,18.4329,18.5207,18.3292,18.4648,856200.0
2008-05-21 09:30:00,23.04,23.21,22.44,22.48,592800.0,18.385,18.5207,17.9063,17.9382,592800.0
2008-05-21 10:00:00,22.47,22.74,22.42,22.67,597900.0,17.9302,18.1457,17.8903,18.0898,597900.0
2008-05-21 10:30:00,22.65,22.85,22.5,22.51,397200.0,18.0738,18.2334,17.9541,17.9621,397200.0
2008-05-21 11:00:00,22.51,22.56,22.34,22.55,406400.0,17.9621,18.002,17.8265,17.994,406400.0
2008-05-21 11:30:00,22.55,22.58,22.44,22.5,221300.0,17.994,18.018,17.9063,17.9541,221300.0
2008-05-21 12:00:00,22.5,22.52,22.3,22.34,244800.0,17.9541,17.9701,17.7946,17.8265,244800.0
2008-05-21 12:30:00,22.33,22.49,22.23,22.3,239700.0,17.8185,17.9462,17.7387,17.7946,239700.0
2008-05-21 13:00:00,22.32,22.32,22.11,22.15,295600.0,17.8105,17.8105,17.6429,17.6749,295600.0
2008-05-21 13:30:00,22.15,22.27,22.13,22.17,293800.0,17.6749,17.7706,17.6589,17.6908,293800.0
2008-05-21 14:00:00,22.17,22.21,21.75,21.78,626500.0,17.6908,17.7227,17.3557,17.3796,626500.0
2008-05-21 14:30:00,21.76,21.8,21.5,21.65,650700.0,17.3637,17.3956,17.1562,17.2759,650700.0
2008-05-21 15:00:00,21.64,21.76,21.58,21.7,766700.0,17.2679,17.3637,17.22,17.3158,766700.0
2008-05-21 15:30:00,21.7,21.86,21.58,21.71,1060900.0,17.3158,17.4434,17.22,17.3238,1060900.0
2008-05-22 09:30:00,22.01,22.28,21.75,22.1,367500.0,17.5631,17.7786,17.3557,17.635,367500.0
2008-05-22 10:00:00,22.09,22.17,21.97,22.06,562700.0,17.627,17.6908,17.5312,17.603,562700.0
2008-05-22 10:30:00,22.08,22.17,21.65,21.78,521200.0,17.619,17.6908,17.2759,17.3796,521200.0
2008-05-22 11:00:00,21.79,21.79,21.5,21.51,400100.0,17.3876,17.3876,17.1562,17.1642,400100.0
2008-05-22 11:30:00,21.52,21.52,21.26,21.3,349900.0,17.1721,17.1721,16.9647,16.9966,349900.0
2008-05-22 12:00:00,21.3,21.54,21.25,21.5,363500.0,16.9966,17.1881,16.9567,17.1562,363500.0
2008-05-22 12:30:00,21.51,21.64,21.5,21.54,199200.0,17.1642,17.2679,17.1562,17.1881,199200.0
2008-05-22 13:00:00,21.53,21.59,21.44,21.44,204900.0,17.1801,17.228,17.1083,17.1083,204900.0
2008-05-22 13:30:00,21.43,21.59,21.39,21.47,302700.0,17.1003,17.228,17.0684,17.1322,302700.0
2008-05-22 14:00:00,21.47,21.55,21.3,21.35,384200.0,17.1322,17.1961,16.9966,17.0365,384200.0
2008-05-22 14:30:00,21.37,21.45,21.25,21.3,349800.0,17.0524,17.1163,16.9567,16.9966,349800.0
2008-05-22 15:00:00,21.31,21.36,21.2,21.23,363400.0,17.0046,17.0445,16.9168,16.9407,363400.0
2008-05-22 15:30:00,21.23,21.51,21.2,21.48,512100.0,16.9407,17.1642,16.9168,17.1402,512100.0
2008-05-23 09:30:00,21.37,21.64,20.86,20.86,302100.0,17.0524,17.2679,16.6455,16.6455,302100.0
2008-05-23 10:00:00,20.87,21.04,20.57,20.58,561700.0,16.6535,16.7891,16.4141,16.4221,561700.0
2008-05-23 10:30:00,20.56,20.78,20.51,20.77,340400.0,16.4061,16.5816,16.3662,16.5737,340400.0
2008-05-23 11:00:00,20.74,20.78,20.5,20.53,292100.0,16.5497,16.5816,16.3582,16.3822,292100.0
2008-05-23 11:30:00,20.54,20.77,20.43,20.77,493700.0,16.3901,16.5737,16.3024,16.5737,493700.0
2008-05-23 12:00:00,20.77,20.92,20.52,20.63,293900.0,16.5737,16.6934,16.3742,16.462,293900.0
2008-05-23 12:30:00,20.63,20.63,20.45,20.56,227700.0,16.462,16.462,16.3183,16.4061,227700.0
2008-05-23 13:00:00,20.58,20.71,20.51,20.7,110800.0,16.4221,16.5258,16.3662,16.5178,110800.0
2008-05-23 13:30:00,20.7,20.8,20.47,20.49,199200.0,16.5178,16.5976,16.3343,16.3502,199200.0
2008-05-23 14:00:00,20.48,20.6,20.47,20.6,184100.0,16.3423,16.438,16.3343,16.438,184100.0
2008-05-23 14:30:00,20.59,20.67,20.54,20.57,255800.0,16.43,16.4939,16.3901,16.4141,255800.0
2008-05-23 15:00:00,20.57,20.65,20.52,20.6,314800.0,16.4141,16.4779,16.3742,16.438,314800.0
2008-05-23 15:30:00,20.6,20.67,20.45,20.5,714600.0,16.438,16.4939,16.3183,16.3582,714600.0
2008-05-27 09:30:00,20.5,20.78,20.23,20.65,553400.0,16.3582,16.5816,16.1428,16.4779,553400.0
2008-05-27 10:00:00,20.65,21.19,20.62,20.84,785900.0,16.4779,16.9088,16.454,16.6295,785900.0
2008-05-27 10:30:00,20.85,20.94,20.71,20.9,381100.0,16.6375,16.7093,16.5258,16.6774,381100.0
2008-05-27 11:00:00,20.9,21.03,20.72,20.75,250600.0,16.6774,16.7811,16.5338,16.5577,250600.0
2008-05-27 11:30:00,20.77,20.79,20.51,20.51,216800.0,16.5737,16.5896,16.3662,16.3662,216800.0
2008-05-27 12:00:00,20.52,20.65,20.45,20.57,240100.0,16.3742,16.4779,16.3183,16.4141,240100.0
2008-05-27 12:30:00,20.58,20.74,20.52,20.69,186700.0,16.4221,16.5497,16.3742,16.5098,186700.0
2008-05-27 13:00:00,20.69,20.72,20.54,20.59,149000.0,16.5098,16.5338,16.3901,16.43,149000.0
2008-05-27 13:30:00,20.59,20.79,20.56,20.73,450800.0,16.43,16.5896,16.4061,16.5418,450800.0
2008-05-27 14:00:00,20.74,20.95,20.68,20.71,389500.0,16.5497,16.7173,16.5019,16.5258,389500.0
2008-05-27 14:30:00,20.72,20.81,20.68,20.75,420200.0,16.5338,16.6056,16.5019,16.5577,420200.0
2008-05-27 15:00:00,20.75,20.85,20.71,20.76,377500.0,16.5577,16.6375,16.5258,16.5657,377500.0
2008-05-27 15:30:00,20.77,20.79,20.65,20.73,698100.0,16.5737,16.5896,16.4779,16.5418,698100.0
2008-05-28 09:30:00,20.85,21.15,20.62,20.81,307400.0,16.6375,16.8769,16.454,16.6056,307400.0
2008-05-28 10:00:00,20.81,20.82,20.56,20.77,368400.0,16.6056,16.6136,16.4061,16.5737,368400.0
2008-05-28 10:30:00,20.78,20.99,20.72,20.97,232000.0,16.5816,16.7492,16.5338,16.7333,232000.0
2008-05-28 11:00:00,20.96,21.02,20.83,20.94,231500.0,16.7253,16.7732,16.6215,16.7093,231500.0
2008-05-28 11:30:00,20.94,21.08,20.85,20.85,195100.0,16.7093,16.821,16.6375,16.6375,195100.0
2008-05-28 12:00:00,20.84,20.98,20.69,20.96,133100.0,16.6295,16.7412,16.5098,16.7253,133100.0
2008-05-28 12:30:00,20.97,20.97,20.67,20.7,127500.0,16.7333,16.7333,16.4939,16.5178,127500.0
2008-05-28 13:00:00,20.72,20.73,20.54,20.57,231600.0,16.5338,16.5418,16.3901,16.4141,231600.0
2008-05-28 13:30:00,20.59,20.62,20.45,20.48,169200.0,16.43,16.454,16.3183,16.3423,169200.0
2008-05-28 14:00:00,20.49,20.51,20.38,20.43,235700.0,16.3502,16.3662,16.2625,16.3024,235700.0
2008-05-28 14:30:00,20.44,20.66,20.41,20.61,197900.0,16.3103,16.4859,16.2864,16.446,197900.0
2008-05-28 15:00:00,20.61,20.84,20.53,20.82,330300.0,16.446,16.6295,16.3822,16.6136,330300.0
2008-05-28 15:30:00,20.83,20.91,20.77,20.86,449400.0,16.6215,16.6854,16.5737,16.6455,449400.0
2008-05-29 09:30:00,20.81,20.93,20.45,20.7,264300.0,16.6056,16.7013,16.3183,16.5178,264300.0
2008-05-29 10:00:00,20.69,20.94,20.53,20.78,203700.0,16.5098,16.7093,16.3822,16.5816,203700.0
2008-05-29 10:30:00,20.77,20.79,20.54,20.63,340500.0,16.5737,16.5896,16.3901,16.462,340500.0
2008-05-29 11:00:00,20.62,20.75,20.58,20.69,303900.0,16.454,16.5577,16.4221,16.5098,303900.0
2008-05-29 11:30:00,20.68,20.86,20.64,20.83,217900.0,16.5019,16.6455,16.4699,16.6215,217900.0
2008-05-29 12:00:00,20.82,21.0,20.82,20.99,208200.0,16.6136,16.7572,16.6136,16.7492,208200.0
2008-05-29 12:30:00,21.0,21.24,20.96,21.1,229300.0,16.7572,16.9487,16.7253,16.837,229300.0
2008-05-29 13:00:00,21.09,21.17,20.95,20.95,168900.0,16.829,16.8929,16.7173,16.7173,168900.0
2008-05-29 13:30:00,20.96,21.06,20.95,20.96,171400.0,16.7253,16.8051,16.7173,16.7253,171400.0
2008-05-29 14:00:00,20.95,21.12,20.95,21.09,190800.0,16.7173,16.853,16.7173,16.829,190800.0
2008-05-29 14:30:00,21.09,21.17,20.96,21.02,212900.0,16.829,16.8929,16.7253,16.7732,212900.0
2008-05-29 15:00:00,21.02,21.06,20.9,20.92,259200.0,16.7732,16.8051,16.6774,16.6934,259200.0
2008-05-29 15:30:00,20.91,20.97,20.84,20.89,482900.0,16.6854,16.7333,16.6295,16.6694,482900.0
2008-05-30 09:30:00,21.17,21.17,20.6,20.7,257700.0,16.8929,16.8929,16.438,16.5178,257700.0
2008-05-30 10:00:00,20.72,20.79,20.54,20.73,217000.0,16.5338,16.5896,16.3901,16.5418,217000.0
2008-05-30 10:30:00,20.74,20.76,20.46,20.52,193900.0,16.5497,16.5657,16.3263,16.3742,193900.0
2008-05-30 11:00:00,20.52,20.54,20.32,20.33,187500.0,16.3742,16.3901,16.2146,16.2226,187500.0
2008-05-30 11:30:00,20.36,20.51,20.33,20.42,112200.0,16.2465,16.3662,16.2226,16.2944,112200.0
2008-05-30 12:00:00,20.43,20.57,20.41,20.55,109100.0,16.3024,16.4141,16.2864,16.3981,109100.0
2008-05-30 12:30:00,20.56,20.62,20.53,20.54,113900.0,16.4061,16.454,16.3822,16.3901,113900.0
2008-05-30 13:00:00,20.54,20.68,20.54,20.65,76200.0,16.3901,16.5019,16.3901,16.4779,76200.0
2008-05-30 13:30:00,20.67,20.78,20.63,20.68,127400.0,16.4939,16.5816,16.462,16.5019,127400.0
2008-05-30 14:00:00,20.68,20.68,20.55,20.56,151200.0,16.5019,16.5019,16.3981,16.4061,151200.0
2008-05-30 14:30:00,20.56,20.59,20.49,20.52,179900.0,16.4061,16.43,16.3502,16.3742,179900.0
2008-05-30 15:00:00,20.52,20.67,20.51,20.67,260400.0,16.3742,16.4939,16.3662,16.4939,260400.0
2008-05-30 15:30:00,20.67,20.67,20.46,20.51,420300.0,16.4939,16.4939,16.3263,16.3662,420300.0
2008-06-02 09:30:00,20.48,20.55,20.05,20.12,231700.0,16.3423,16.3981,15.9991,16.055,231700.0
2008-06-02 10:00:00,20.1,20.24,20.05,20.12,247700.0,16.039,16.1507,15.9991,16.055,247700.0
2008-06-02 10:30:00,20.11,20.11,20.01,20.05,224300.0,16.047,16.047,15.9672,15.9991,224300.0
2008-06-02 11:00:00,20.05,20.12,20.02,20.11,241500.0,15.9991,16.055,15.9752,16.047,241500.0
2008-06-02 11:30:00,20.1,20.17,20.08,20.12,196800.0,16.039,16.0949,16.0231,16.055,196800.0
2008-06-02 12:00:00,20.12,20.14,20.08,20.09,151200.0,16.055,16.071,16.0231,16.0311,151200.0
2008-06-02 12:30:00,20.09,20.1,19.78,19.84,316600.0,16.0311,16.039,15.7837,15.8316,316600.0
2008-06-02 13:00:00,19.84,20.01,19.81,20.01,187700.0,15.8316,15.9672,15.8076,15.9672,187700.0
2008-06-02 13:30:00,20.0,20.1,19.96,20.1,195900.0,15.9592,16.039,15.9273,16.039,195900.0
2008-06-02 14:00:00,20.1,20.16,20.03,20.16,274700.0,16.039,16.0869,15.9832,16.0869,274700.0
2008-06-02 14:30:00,20.16,20.35,20.13,20.29,341300.0,16.0869,16.2385,16.063,16.1906,341300.0
2008-06-02 15:00:00,20.29,20.39,20.21,20.35,438600.0,16.1906,16.2704,16.1268,16.2385,438600.0
2008-06-02 15:30:00,20.36,20.47,20.3,20.38,566800.0,16.2465,16.3343,16.1986,16.2625,566800.0
2008-06-03 09:30:00,20.58,20.94,20.48,20.62,329200.0,16.4221,16.7093,16.3423,16.454,329200.0
2008-06-03 10:00:00,20.64,20.75,20.53,20.74,334100.0,16.4699,16.5577,16.3822,16.5497,334100.0
2008-06-03 10:30:00,20.73,20.9,20.71,20.77,310500.0,16.5418,16.6774,16.5258,16.5737,310500.0
2008-06-03 11:00:00,20.76,21.04,20.76,21.03,250600.0,16.5657,16.7891,16.5657,16.7811,250600.0
2008-06-03 11:30:00,21.03,21.37,21.03,21.32,333800.0,16.7811,17.0524,16.7811,17.0125,333800.0
2008-06-03 12:00:00,21.32,21.32,21.11,21.14,325100.0,17.0125,17.0125,16.845,16.8689,325100.0
2008-06-03 12:30:00,21.14,21.29,21.13,21.29,349600.0,16.8689,16.9886,16.8609,16.9886,349600.0
2008-06-03 13:00:00,21.29,21.3,21.15,21.16,256200.0,16.9886,16.9966,16.8769,16.8849,256200.0
2008-06-03 13:30:00,21.16,21.16,20.84,21.07,587800.0,16.8849,16.8849,16.6295,16.8131,587800.0
2008-06-03 14:00:00,21.06,21.17,20.9,21.03,537800.0,16.8051,16.8929,16.6774,16.7811,537800.0
2008-06-03 14:30:00,21.03,21.24,20.98,21.23,504300.0,16.7811,16.9487,16.7412,16.9407,504300.0
2008-06-03 15:00:00,21.24,21.59,21.15,21.59,843400.0,16.9487,17.228,16.8769,17.228,843400.0
2008-06-03 15:30:00,21.58,21.65,21.47,21.56,743300.0,17.22,17.2759,17.1322,17.2041,743300.0
2008-06-04 09:30:00,20.88,21.34,20.82,20.91,536200.0,16.6614,17.0285,16.6136,16.6854,536200.0
2008-06-04 10:00:00,20.91,21.25,20.87,21.2,341700.0,16.6854,16.9567,16.6535,16.9168,341700.0
2008-06-04 10:30:00,21.19,21.65,21.12,21.56,304900.0,16.9088,17.2759,16.853,17.2041,304900.0
2008-06-04 11:00:00,21.56,21.81,21.45,21.72,200100.0,17.2041,17.4035,17.1163,17.3317,200100.0
2008-06-04 11:30:00,21.73,21.93,21.35,21.62,225600.0,17.3397,17.4993,17.0365,17.2519,225600.0
2008-06-04 12:00:00,21.62,21.68,21.53,21.61,141400.0,17.2519,17.2998,17.1801,17.244,141400.0
2008-06-04 12:30:00,21.64,21.65,21.32,21.35,200800.0,17.2679,17.2759,17.0125,17.0365,200800.0
2008-06-04 13:00:00,21.35,21.44,21.29,21.4,121100.0,17.0365,17.1083,16.9886,17.0764,121100.0
2008-06-04 13:30:00,21.39,21.4,21.26,21.34,192300.0,17.0684,17.0764,16.9647,17.0285,192300.0
2008-06-04 14:00:00,21.33,21.39,21.14,21.18,371100.0,17.0205,17.0684,16.8689,16.9008,371100.0
2008-06-04 14:30:00,21.16,21.27,21.01,21.08,502100.0,16.8849,16.9726,16.7652,16.821,502100.0
2008-06-04 15:00:00,21.08,21.58,21.02,21.17,475000.0,16.821,17.22,16.7732,16.8929,475000.0
2008-06-04 15:30:00,21.17,21.21,20.95,21.11,701500.0,16.8929,16.9248,16.7173,16.845,701500.0
2008-06-05 09:30:00,21.3,21.66,21.16,21.47,213900.0,16.9966,17.2839,16.8849,17.1322,213900.0
2008-06-05 10:00:00,21.46,21.64,21.29,21.34,314300.0,17.1243,17.2679,16.9886,17.0285,314300.0
2008-06-05 10:30:00,21.34,21.46,21.26,21.33,233700.0,17.0285,17.1243,16.9647,17.0205,233700.0
2008-06-05 11:00:00,21.35,21.37,21.03,21.05,201000.0,17.0365,17.0524,16.7811,16.7971,201000.0
2008-06-05 11:30:00,21.03,21.09,20.95,21.05,147800.0,16.7811,16.829,16.7173,16.7971,147800.0
2008-06-05 12:00:00,21.03,21.05,20.74,20.8,265600.0,16.7811,16.7971,16.5497,16.5976,265600.0
2008-06-05 12:30:00,20.81,20.87,20.55,20.56,318500.0,16.6056,16.6535,16.3981,16.4061,318500.0
2008-06-05 13:00:00,20.56,20.57,20.34,20.41,355200.0,16.4061,16.4141,16.2305,16.2864,355200.0
2008-06-05 13:30:00,20.41,20.6,20.41,20.51,276600.0,16.2864,16.438,16.2864,16.3662,276600.0
2008-06-05 14:00:00,20.5,20.55,20.25,20.28,326700.0,16.3582,16.3981,16.1587,16.1827,326700.0
2008-06-05 14:30:00,20.27,20.64,20.25,20.6,297100.0,16.1747,16.4699,16.1587,16.438,297100.0
2008-06-05 15:00:00,20.61,20.81,20.57,20.77,324100.0,16.446,16.6056,16.4141,16.5737,324100.0
2008-06-05 15:30:00,20.77,20.9,20.75,20.86,509400.0,16.5737,16.6774,16.5577,16.6455,509400.0
2008-06-06 09:30:00,20.49,20.5,19.88,19.89,402100.0,16.3502,16.3582,15.8635,15.8715,402100.0
2008-06-06 10:00:00,19.89,20.03,19.7,19.85,521700.0,15.8715,15.9832,15.7198,15.8395,521700.0
2008-06-06 10:30:00,19.86,19.88,19.5,19.57,497600.0,15.8475,15.8635,15.5603,15.6161,497600.0
2008-06-06 11:00:00,19.56,19.64,19.37,19.52,479000.0,15.6081,15.672,15.4565,15.5762,479000.0
2008-06-06 11:30:00,19.51,19.8,19.46,19.61,253700.0,15.5682,15.7996,15.5283,15.648,253700.0
2008-06-06 12:00:00,19.61,19.72,19.53,19.59,180500.0,15.648,15.7358,15.5842,15.6321,180500.0
2008-06-06 12:30:00,19.59,19.79,19.57,19.68,120900.0,15.6321,15.7917,15.6161,15.7039,120900.0
2008-06-06 13:00:00,19.68,19.71,19.45,19.51,191900.0,15.7039,15.7278,15.5204,15.5682,191900.0
2008-06-06 13:30:00,19.52,19.55,19.43,19.49,316200.0,15.5762,15.6002,15.5044,15.5523,316200.0
2008-06-06 14:00:00,19.49,19.51,19.29,19.4,425600.0,15.5523,15.5682,15.3927,15.4805,425600.0
2008-06-06 14:30:00,19.4,19.49,19.25,19.26,491300.0,15.4805,15.5523,15.3608,15.3687,491300.0
2008-06-06 15:00:00,19.27,19.45,19.25,19.29,358200.0,15.3767,15.5204,15.3608,15.3927,358200.0
2008-06-06 15:30:00,19.29,19.33,19.04,19.13,704500.0,15.3927,15.4246,15.1932,15.265,704500.0
2008-06-09 09:30:00,19.13,19.45,18.84,19.34,352700.0,15.265,15.5204,15.0336,15.4326,352700.0
2008-06-09 10:00:00,19.36,19.79,19.34,19.55,670100.0,15.4485,15.7917,15.4326,15.6002,670100.0
2008-06-09 10:30:00,19.55,19.64,19.27,19.3,320600.0,15.6002,15.672,15.3767,15.4007,320600.0
2008-06-09 11:00:00,19.29,19.33,19.21,19.21,131900.0,15.3927,15.4246,15.3288,15.3288,131900.0
2008-06-09 11:30:00,19.22,19.28,18.94,18.97,421000.0,15.3368,15.3847,15.1134,15.1373,421000.0
2008-06-09 12:00:00,18.96,19.0,18.9,18.99,134000.0,15.1294,15.1613,15.0815,15.1533,134000.0
2008-06-09 12:30:00,18.98,19.05,18.98,19.0,115500.0,15.1453,15.2012,15.1453,15.1613,115500.0
2008-06-09 13:00:00,19.01,19.02,18.75,18.77,258800.0,15.1693,15.1772,14.9618,14.9777,258800.0
2008-06-09 13:30:00,18.77,18.82,18.55,18.56,261800.0,14.9777,15.0176,14.8022,14.8102,261800.0
2008-06-09 14:00:00,18.55,18.61,18.38,18.59,339000.0,14.8022,14.8501,14.6665,14.8341,339000.0
2008-06-09 14:30:00,18.58,18.88,18.57,18.78,383200.0,14.8261,15.0655,14.8182,14.9857,383200.0
2008-06-09 15:00:00,18.78,18.9,18.7,18.86,331500.0,14.9857,15.0815,14.9219,15.0496,331500.0
2008-06-09 15:30:00,18.86,18.97,18.83,18.9,628500.0,15.0496,15.1373,15.0256,15.0815,628500.0
2008-06-10 09:30:00,18.42,18.88,18.26,18.57,454300.0,14.6985,15.0655,14.5708,14.8182,454300.0
2008-06-10 10:00:00,18.58,18.91,18.56,18.77,393500.0,14.8261,15.0895,14.8102,14.9777,393500.0
2008-06-10 10:30:00,18.77,18.85,18.65,18.73,294100.0,14.9777,15.0416,14.882,14.9458,294100.0
2008-06-10 11:00:00,18.73,18.87,18.63,18.83,203400.0,14.9458,15.0575,14.866,15.0256,203400.0
2008-06-10 11:30:00,18.84,18.9,18.74,18.8,268100.0,15.0336,15.0815,14.9538,15.0017,268100.0
2008-06-10 12:00:00,18.8,19.26,18.8,19.17,380900.0,15.0017,15.3687,15.0017,15.2969,380900.0
2008-06-10 12:30:00,19.17,19.31,19.1,19.23,233200.0,15.2969,15.4086,15.2411,15.3448,233200.0
2008-06-10 13:00:00,19.23,19.52,19.18,19.44,352100.0,15.3448,15.5762,15.3049,15.5124,352100.0
2008-06-10 13:30:00,19.44,19.44,19.16,19.19,224300.0,15.5124,15.5124,15.2889,15.3129,224300.0
2008-06-10 14:00:00,19.18,19.23,18.95,19.16,412500.0,15.3049,15.3448,15.1214,15.2889,412500.0
2008-06-10 14:30:00,19.16,19.17,18.98,19.12,227300.0,15.2889,15.2969,15.1453,15.257,227300.0
2008-06-10 15:00:00,19.12,19.16,18.99,19.09,274500.0,15.257,15.2889,15.1533,15.2331,274500.0
2008-06-10 15:30:00,19.09,19.09,18.95,18.98,530000.0,15.2331,15.2331,15.1214,15.1453,530000.0
2008-06-11 09:30:00,18.78,19.07,18.37,18.37,305900.0,14.9857,15.2171,14.6586,14.6586,305900.0
2008-06-11 10:00:00,18.38,18.52,18.28,18.33,498400.0,14.6665,14.7783,14.5867,14.6266,498400.0
2008-06-11 10:30:00,18.34,18.62,18.26,18.58,339700.0,14.6346,14.8581,14.5708,14.8261,339700.0
2008-06-11 11:00:00,18.58,18.6,18.29,18.31,225400.0,14.8261,14.8421,14.5947,14.6107,225400.0
2008-06-11 11:30:00,18.31,18.46,18.18,18.41,205400.0,14.6107,14.7304,14.5069,14.6905,205400.0
2008-06-11 12:00:00,18.4,18.48,18.27,18.29,145800.0,14.6825,14.7463,14.5788,14.5947,145800.0
2008-06-11 12:30:00,18.29,18.34,18.17,18.3,203300.0,14.5947,14.6346,14.499,14.6027,203300.0
2008-06-11 13:00:00,18.28,18.34,18.19,18.31,150600.0,14.5867,14.6346,14.5149,14.6107,150600.0
2008-06-11 13:30:00,18.31,18.38,18.19,18.31,226400.0,14.6107,14.6665,14.5149,14.6107,226400.0
2008-06-11 14:00:00,18.31,18.39,18.24,18.32,353400.0,14.6107,14.6745,14.5548,14.6187,353400.0
2008-06-11 14:30:00,18.33,18.36,18.2,18.2,367900.0,14.6266,14.6506,14.5229,14.5229,367900.0
2008-06-11 15:00:00,18.2,18.23,17.91,18.03,554100.0,14.5229,14.5468,14.2915,14.3873,554100.0
2008-06-11 15:30:00,18.04,18.07,17.83,17.87,693500.0,14.3952,14.4192,14.2277,14.2596,693500.0
2008-06-12 09:30:00,18.21,18.75,18.15,18.72,383600.0,14.5309,14.9618,14.483,14.9378,383600.0
2008-06-12 10:00:00,18.7,18.88,18.5,18.61,294700.0,14.9219,15.0655,14.7623,14.8501,294700.0
2008-06-12 10:30:00,18.61,18.67,18.35,18.59,222700.0,14.8501,14.8979,14.6426,14.8341,222700.0
2008-06-12 11:00:00,18.59,18.85,18.59,18.81,455400.0,14.8341,15.0416,14.8341,15.0097,455400.0
2008-06-12 11:30:00,18.79,19.07,18.79,18.92,331800.0,14.9937,15.2171,14.9937,15.0974,331800.0
2008-06-12 12:00:00,18.92,19.0,18.84,18.91,296700.0,15.0974,15.1613,15.0336,15.0895,296700.0
2008-06-12 12:30:00,18.92,18.97,18.84,18.96,256200.0,15.0974,15.1373,15.0336,15.1294,256200.0
2008-06-12 13:00:00,18.96,19.04,18.76,18.87,290500.0,15.1294,15.1932,14.9698,15.0575,290500.0
2008-06-12 13:30:00,18.86,18.89,18.66,18.67,145000.0,15.0496,15.0735,14.89,14.8979,145000.0
2008-06-12 14:00:00,18.68,18.74,18.62,18.62,241200.0,14.9059,14.9538,14.8581,14.8581,241200.0
2008-06-12 14:30:00,18.61,18.67,18.47,18.51,237000.0,14.8501,14.8979,14.7384,14.7703,237000.0
2008-06-12 15:00:00,18.52,18.52,18.26,18.27,301600.0,14.7783,14.7783,14.5708,14.5788,301600.0
2008-06-12 15:30:00,18.28,18.51,18.26,18.46,439700.0,14.5867,14.7703,14.5708,14.7304,439700.0
2008-06-13 09:30:00,18.51,18.97,18.46,18.85,256600.0,14.7703,15.1373,14.7304,15.0416,256600.0
2008-06-13 10:00:00,18.84,18.98,18.75,18.87,220600.0,15.0336,15.1453,14.9618,15.0575,220600.0
2008-06-13 10:30:00,18.87,18.92,18.65,18.78,173000.0,15.0575,15.0974,14.882,14.9857,173000.0
2008-06-13 11:00:00,18.77,18.79,18.67,18.74,138400.0,14.9777,14.9937,14.8979,14.9538,138400.0
2008-06-13 11:30:00,18.75,18.78,18.67,18.67,89300.0,14.9618,14.9857,14.8979,14.8979,89300.0
2008-06-13 12:00:00,18.66,18.72,18.56,18.57,76100.0,14.89,14.9378,14.8102,14.8182,76100.0
2008-06-13 12:30:00,18.59,18.66,18.52,18.59,221600.0,14.8341,14.89,14.7783,14.8341,221600.0
2008-06-13 13:00:00,18.59,18.67,18.52,18.57,194500.0,14.8341,14.8979,14.7783,14.8182,194500.0
2008-06-13 13:30:00,18.58,18.62,18.33,18.53,296200.0,14.8261,14.8581,14.6266,14.7862,296200.0
2008-06-13 14:00:00,18.53,18.66,18.48,18.6,280700.0,14.7862,14.89,14.7463,14.8421,280700.0
2008-06-13 14:30:00,18.6,18.67,18.58,18.64,196700.0,14.8421,14.8979,14.8261,14.874,196700.0
2008-06-13 15:00:00,18.65,18.69,18.6,18.61,177200.0,14.882,14.9139,14.8421,14.8501,177200.0
2008-06-13 15:30:00,18.62,18.76,18.56,18.76,492800.0,14.8581,14.9698,14.8102,14.9698,492800.0
2008-06-16 09:30:00,18.67,18.87,18.4,18.59,234800.0,14.8979,15.0575,14.6825,14.8341,234800.0
2008-06-16 10:00:00,18.57,18.97,18.5,18.79,218700.0,14.8182,15.1373,14.7623,14.9937,218700.0
2008-06-16 10:30:00,18.8,19.16,18.75,19.09,624100.0,15.0017,15.2889,14.9618,15.2331,624100.0
2008-06-16 11:00:00,19.1,19.14,19.0,19.04,508700.0,15.2411,15.273,15.1613,15.1932,508700.0
2008-06-16 11:30:00,19.02,19.04,18.79,18.86,269100.0,15.1772,15.1932,14.9937,15.0496,269100.0
2008-06-16 12:00:00,18.87,18.88,18.7,18.77,185400.0,15.0575,15.0655,14.9219,14.9777,185400.0
2008-06-16 12:30:00,18.78,18.96,18.77,18.84,150300.0,14.9857,15.1294,14.9777,15.0336,150300.0
2008-06-16 13:00:00,18.84,18.92,18.61,18.91,194800.0,15.0336,15.0974,14.8501,15.0895,194800.0
2008-06-16 13:30:00,18.9,18.97,18.84,18.92,142800.0,15.0815,15.1373,15.0336,15.0974,142800.0
2008-06-16 14:00:00,18.93,19.03,18.86,18.96,177100.0,15.1054,15.1852,15.0496,15.1294,177100.0
2008-06-16 14:30:00,18.96,19.0,18.92,18.95,281800.0,15.1294,15.1613,15.0974,15.1214,281800.0
2008-06-16 15:00:00,18.95,18.98,18.89,18.95,284600.0,15.1214,15.1453,15.0735,15.1214,284600.0
2008-06-16 15:30:00,18.95,18.98,18.81,18.91,491500.0,15.1214,15.1453,15.0097,15.0895,491500.0
2008-06-17 09:30:00,19.11,19.25,18.53,18.55,374000.0,15.2491,15.3608,14.7862,14.8022,374000.0
2008-06-17 10:00:00,18.55,18.73,18.43,18.54,326800.0,14.8022,14.9458,14.7064,14.7942,326800.0
2008-06-17 10:30:00,18.54,18.54,18.26,18.39,317700.0,14.7942,14.7942,14.5708,14.6745,317700.0
2008-06-17 11:00:00,18.39,18.47,18.21,18.27,234300.0,14.6745,14.7384,14.5309,14.5788,234300.0
2008-06-17 11:30:00,18.27,18.28,18.17,18.18,224800.0,14.5788,14.5867,14.499,14.5069,224800.0
2008-06-17 12:00:00,18.17,18.22,18.1,18.19,161300.0,14.499,14.5389,14.4431,14.5149,161300.0
2008-06-17 12:30:00,18.18,18.29,18.1,18.28,221900.0,14.5069,14.5947,14.4431,14.5867,221900.0
2008-06-17 13:00:00,18.28,18.47,18.24,18.38,307600.0,14.5867,14.7384,14.5548,14.6665,307600.0
2008-06-17 13:30:00,18.39,18.43,18.33,18.4,128400.0,14.6745,14.7064,14.6266,14.6825,128400.0
2008-06-17 14:00:00,18.4,18.42,18.29,18.32,170500.0,14.6825,14.6985,14.5947,14.6187,170500.0
2008-06-17 14:30:00,18.32,18.42,18.32,18.34,294900.0,14.6187,14.6985,14.6187,14.6346,294900.0
2008-06-17 15:00:00,18.34,18.42,18.27,18.32,298700.0,14.6346,14.6985,14.5788,14.6187,298700.0
2008-06-17 15:30:00,18.32,18.39,18.28,18.37,551700.0,14.6187,14.6745,14.5867,14.6586,551700.0
2008-06-18 09:30:00,18.19,18.23,17.79,17.82,380900.0,14.5149,14.5468,14.1957,14.2197,380900.0
2008-06-18 10:00:00,17.84,18.03,17.81,17.93,243300.0,14.2356,14.3873,14.2117,14.3075,243300.0
2008-06-18 10:30:00,17.93,18.01,17.78,17.89,306800.0,14.3075,14.3713,14.1878,14.2755,306800.0
2008-06-18 11:00:00,17.89,18.13,17.88,18.05,236900.0,14.2755,14.467,14.2676,14.4032,236900.0
2008-06-18 11:30:00,18.05,18.47,18.04,18.35,335000.0,14.4032,14.7384,14.3952,14.6426,335000.0
2008-06-18 12:00:00,18.35,18.35,18.07,18.08,176300.0,14.6426,14.6426,14.4192,14.4272,176300.0
2008-06-18 12:30:00,18.08,18.16,17.94,18.07,157900.0,14.4272,14.491,14.3154,14.4192,157900.0
2008-06-18 13:00:00,18.07,18.07,17.84,17.9,147800.0,14.4192,14.4192,14.2356,14.2835,147800.0
2008-06-18 13:30:00,17.9,18.01,17.84,17.99,168900.0,14.2835,14.3713,14.2356,14.3553,168900.0
2008-06-18 14:00:00,18.0,18.21,18.0,18.2,323200.0,14.3633,14.5309,14.3633,14.5229,323200.0
2008-06-18 14:30:00,18.19,18.49,18.12,18.44,254400.0,14.5149,14.7543,14.4591,14.7144,254400.0
2008-06-18 15:00:00,18.44,18.56,18.34,18.42,309100.0,14.7144,14.8102,14.6346,14.6985,309100.0
2008-06-18 15:30:00,18.41,18.44,18.23,18.4,400300.0,14.6905,14.7144,14.5468,14.6825,400300.0
2008-06-19 09:30:00,18.25,18.55,18.07,18.3,243900.0,14.5628,14.8022,14.4192,14.6027,243900.0
2008-06-19 10:00:00,18.3,18.64,18.18,18.58,278200.0,14.6027,14.874,14.5069,14.8261,278200.0
2008-06-19 10:30:00,18.59,18.95,18.57,18.94,258600.0,14.8341,15.1214,14.8182,15.1134,258600.0
2008-06-19 11:00:00,18.93,18.97,18.63,18.76,247100.0,15.1054,15.1373,14.866,14.9698,247100.0
2008-06-19 11:30:00,18.78,18.88,18.72,18.84,151400.0,14.9857,15.0655,14.9378,15.0336,151400.0
2008-06-19 12:00:00,18.85,19.08,18.83,18.92,295200.0,15.0416,15.2251,15.0256,15.0974,295200.0
2008-06-19 12:30:00,18.93,18.97,18.81,18.83,214100.0,15.1054,15.1373,15.0097,15.0256,214100.0
2008-06-19 13:00:00,18.83,18.83,18.63,18.76,221100.0,15.0256,15.0256,14.866,14.9698,221100.0
2008-06-19 13:30:00,18.76,18.76,18.56,18.68,155700.0,14.9698,14.9698,14.8102,14.9059,155700.0
2008-06-19 14:00:00,18.68,18.87,18.57,18.8,219800.0,14.9059,15.0575,14.8182,15.0017,219800.0
2008-06-19 14:30:00,18.8,18.98,18.77,18.95,319900.0,15.0017,15.1453,14.9777,15.1214,319900.0
2008-06-19 15:00:00,18.96,19.13,18.96,19.03,347000.0,15.1294,15.265,15.1294,15.1852,347000.0
2008-06-19 15:30:00,19.03,19.09,18.97,19.05,437400.0,15.1852,15.2331,15.1373,15.2012,437400.0
2008-06-20 09:30:00,18.8,19.08,18.5,18.71,699900.0,15.0017,15.2251,14.7623,14.9299,699900.0
2008-06-20 10:00:00,18.71,18.73,18.46,18.7,337400.0,14.9299,14.9458,14.7304,14.9219,337400.0
2008-06-20 10:30:00,18.7,18.72,18.47,18.48,347300.0,14.9219,14.9378,14.7384,14.7463,347300.0
2008-06-20 11:00:00,18.48,18.7,18.46,18.6,210000.0,14.7463,14.9219,14.7304,14.8421,210000.0
2008-06-20 11:30:00,18.6,18.68,18.49,18.53,166100.0,14.8421,14.9059,14.7543,14.7862,166100.0
2008-06-20 12:00:00,18.53,18.56,18.45,18.54,193000.0,14.7862,14.8102,14.7224,14.7942,193000.0
2008-06-20 12:30:00,18.53,18.6,18.46,18.52,130300.0,14.7862,14.8421,14.7304,14.7783,130300.0
2008-06-20 13:00:00,18.5,18.68,18.4,18.44,183500.0,14.7623,14.9059,14.6825,14.7144,183500.0
2008-06-20 13:30:00,18.42,18.42,18.26,18.29,163000.0,14.6985,14.6985,14.5708,14.5947,163000.0
2008-06-20 14:00:00,18.3,18.32,18.11,18.11,250500.0,14.6027,14.6187,14.4511,14.4511,250500.0
2008-06-20 14:30:00,18.12,18.14,18.03,18.06,264900.0,14.4591,14.475,14.3873,14.4112,264900.0
2008-06-20 15:00:00,18.05,18.2,18.02,18.15,369400.0,14.4032,14.5229,14.3793,14.483,369400.0
2008-06-20 15:30:00,18.14,18.28,18.08,18.19,470900.0,14.475,14.5867,14.4272,14.5149,470900.0
2008-06-23 09:30:00,18.31,18.36,17.75,17.83,261000.0,14.6107,14.6506,14.1638,14.2277,261000.0
2008-06-23 10:00:00,17.84,17.98,17.73,17.79,240800.0,14.2356,14.3474,14.1479,14.1957,240800.0
2008-06-23 10:30:00,17.8,17.88,17.72,17.75,193800.0,14.2037,14.2676,14.1399,14.1638,193800.0
2008-06-23 11:00:00,17.74,17.75,17.62,17.69,249600.0,14.1558,14.1638,14.0601,14.1159,249600.0
2008-06-23 11:30:00,17.69,17.7,17.51,17.62,190800.0,14.1159,14.1239,13.9723,14.0601,190800.0
2008-06-23 12:00:00,17.61,17.66,17.5,17.5,145800.0,14.0521,14.092,13.9643,13.9643,145800.0
2008-06-23 12:30:00,17.5,17.56,17.5,17.53,146700.0,13.9643,14.0122,13.9643,13.9883,146700.0
2008-06-23 13:00:00,17.53,17.68,17.53,17.62,161100.0,13.9883,14.108,13.9883,14.0601,161100.0
2008-06-23 13:30:00,17.61,17.79,17.6,17.71,156100.0,14.0521,14.1957,14.0441,14.1319,156100.0
2008-06-23 14:00:00,17.7,17.78,17.64,17.72,323800.0,14.1239,14.1878,14.076,14.1399,323800.0
2008-06-23 14:30:00,17.71,17.78,17.54,17.54,266700.0,14.1319,14.1878,13.9963,13.9963,266700.0
2008-06-23 15:00:00,17.54,17.55,17.41,17.47,264000.0,13.9963,14.0042,13.8925,13.9404,264000.0
2008-06-23 15:30:00,17.46,17.56,17.41,17.51,499500.0,13.9324,14.0122,13.8925,13.9723,499500.0
2008-06-24 09:30:00,17.45,17.77,17.03,17.04,459900.0,13.9244,14.1798,13.5893,13.5973,459900.0
2008-06-24 10:00:00,17.04,17.51,16.96,17.37,449200.0,13.5973,13.9723,13.5334,13.8606,449200.0
2008-06-24 10:30:00,17.38,17.88,17.31,17.86,260800.0,13.8686,14.2676,13.8127,14.2516,260800.0
2008-06-24 11:00:00,17.87,18.18,17.8,18.1,506300.0,14.2596,14.5069,14.2037,14.4431,506300.0
2008-06-24 11:30:00,18.08,18.89,18.05,18.77,621400.0,14.4272,15.0735,14.4032,14.9777,621400.0
2008-06-24 12:00:00,18.77,19.31,18.73,19.3,815200.0,14.9777,15.4086,14.9458,15.4007,815200.0
2008-06-24 12:30:00,19.29,19.43,19.08,19.2,814900.0,15.3927,15.5044,15.2251,15.3209,814900.0
2008-06-24 13:00:00,19.2,19.26,18.92,18.92,508900.0,15.3209,15.3687,15.0974,15.0974,508900.0
2008-06-24 13:30:00,18.93,19.06,18.8,19.04,375400.0,15.1054,15.2092,15.0017,15.1932,375400.0
2008-06-24 14:00:00,19.04,19.17,19.03,19.09,517400.0,15.1932,15.2969,15.1852,15.2331,517400.0
2008-06-24 14:30:00,19.09,19.11,18.77,18.79,368400.0,15.2331,15.2491,14.9777,14.9937,368400.0
2008-06-24 15:00:00,18.79,18.88,18.74,18.79,443900.0,14.9937,15.0655,14.9538,14.9937,443900.0
2008-06-24 15:30:00,18.8,18.83,18.69,18.78,799200.0,15.0017,15.0256,14.9139,14.9857,799200.0
2008-06-25 09:30:00,19.09,19.34,18.69,19.17,411400.0,15.2331,15.4326,14.9139,15.2969,411400.0
2008-06-25 10:00:00,19.17,19.47,19.05,19.47,423000.0,15.2969,15.5363,15.2012,15.5363,423000.0
2008-06-25 10:30:00,19.46,19.84,19.42,19.68,411400.0,15.5283,15.8316,15.4964,15.7039,411400.0
2008-06-25 11:00:00,19.66,19.84,19.56,19.73,303100.0,15.6879,15.8316,15.6081,15.7438,303100.0
2008-06-25 11:30:00,19.72,19.76,19.47,19.61,239400.0,15.7358,15.7677,15.5363,15.648,239400.0
2008-06-25 12:00:00,19.6,19.74,19.52,19.68,128400.0,15.6401,15.7518,15.5762,15.7039,128400.0
2008-06-25 12:30:00,19.69,19.7,19.54,19.54,107300.0,15.7119,15.7198,15.5922,15.5922,107300.0
2008-06-25 13:00:00,19.55,19.57,19.45,19.52,117300.0,15.6002,15.6161,15.5204,15.5762,117300.0
2008-06-25 13:30:00,19.5,19.71,19.5,19.55,253700.0,15.5603,15.7278,15.5603,15.6002,253700.0
2008-06-25 14:00:00,19.55,19.62,19.31,19.51,484200.0,15.6002,15.656,15.4086,15.5682,484200.0
2008-06-25 14:30:00,19.5,19.65,19.36,19.55,643800.0,15.5603,15.68,15.4485,15.6002,643800.0
2008-06-25 15:00:00,19.55,19.7,19.19,19.33,499800.0,15.6002,15.7198,15.3129,15.4246,499800.0
2008-06-25 15:30:00,19.33,19.34,19.07,19.3,811500.0,15.4246,15.4326,15.2171,15.4007,811500.0
2008-06-26 09:30:00,18.71,18.92,18.24,18.24,591800.0,14.9299,15.0974,14.5548,14.5548,591800.0
2008-06-26 10:00:00,18.25,18.58,18.24,18.48,477300.0,14.5628,14.8261,14.5548,14.7463,477300.0
2008-06-26 10:30:00,18.47,18.54,18.24,18.27,265400.0,14.7384,14.7942,14.5548,14.5788,265400.0
2008-06-26 11:00:00,18.27,18.36,17.82,17.85,462600.0,14.5788,14.6506,14.2197,14.2436,462600.0
2008-06-26 11:30:00,17.83,18.22,17.7,18.22,433900.0,14.2277,14.5389,14.1239,14.5389,433900.0
2008-06-26 12:00:00,18.21,18.27,18.01,18.02,248000.0,14.5309,14.5788,14.3713,14.3793,248000.0
2008-06-26 12:30:00,18.01,18.03,17.78,17.99,335600.0,14.3713,14.3873,14.1878,14.3553,335600.0
2008-06-26 13:00:00,17.98,18.26,17.97,18.25,205900.0,14.3474,14.5708,14.3394,14.5628,205900.0
2008-06-26 13:30:00,18.24,18.39,18.22,18.35,320600.0,14.5548,14.6745,14.5389,14.6426,320600.0
2008-06-26 14:00:00,18.34,18.6,18.07,18.13,586300.0,14.6346,14.8421,14.4192,14.467,586300.0
2008-06-26 14:30:00,18.15,18.23,17.97,18.18,503200.0,14.483,14.5468,14.3394,14.5069,503200.0
2008-06-26 15:00:00,18.19,18.37,18.13,18.31,429600.0,14.5149,14.6586,14.467,14.6107,429600.0
2008-06-26 15:30:00,18.31,18.32,18.0,18.11,912800.0,14.6107,14.6187,14.3633,14.4511,912800.0
2008-06-27 09:30:00,17.23,17.58,16.97,17.11,1143700.0,13.7489,14.0282,13.5414,13.6531,1143700.0
2008-06-27 10:00:00,17.1,17.44,17.01,17.01,800400.0,13.6451,13.9165,13.5733,13.5733,800400.0
2008-06-27 10:30:00,17.01,17.23,16.77,16.9,777400.0,13.5733,13.7489,13.3818,13.4856,777400.0
2008-06-27 11:00:00,16.9,17.24,16.83,17.17,601200.0,13.4856,13.7569,13.4297,13.701,601200.0
2008-06-27 11:30:00,17.18,17.47,17.08,17.45,422900.0,13.709,13.9404,13.6292,13.9244,422900.0
2008-06-27 12:00:00,17.44,17.88,17.38,17.75,548400.0,13.9165,14.2676,13.8686,14.1638,548400.0
2008-06-27 12:30:00,17.74,17.85,17.54,17.74,363500.0,14.1558,14.2436,13.9963,14.1558,363500.0
2008-06-27 13:00:00,17.74,17.74,17.33,17.36,271700.0,14.1558,14.1558,13.8287,13.8526,271700.0
2008-06-27 13:30:00,17.36,17.41,17.09,17.35,297600.0,13.8526,13.8925,13.6372,13.8446,297600.0
2008-06-27 14:00:00,17.35,17.55,17.22,17.55,386100.0,13.8446,14.0042,13.7409,14.0042,386100.0
2008-06-27 14:30:00,17.55,17.83,17.52,17.79,562100.0,14.0042,14.2277,13.9803,14.1957,562100.0
2008-06-27 15:00:00,17.79,17.86,17.67,17.79,673900.0,14.1957,14.2516,14.1,14.1957,673900.0
2008-06-27 15:30:00,17.79,17.91,17.71,17.77,660900.0,14.1957,14.2915,14.1319,14.1798,660900.0
2008-06-30 09:30:00,17.71,17.94,17.34,17.34,550800.0,14.1319,14.3154,13.8367,13.8367,550800.0
2008-06-30 10:00:00,17.34,17.54,17.28,17.52,471000.0,13.8367,13.9963,13.7888,13.9803,471000.0
2008-06-30 10:30:00,17.52,17.57,17.36,17.52,304400.0,13.9803,14.0202,13.8526,13.9803,304400.0
2008-06-30 11:00:00,17.53,17.94,17.39,17.91,451800.0,13.9883,14.3154,13.8766,14.2915,451800.0
2008-06-30 11:30:00,17.91,17.92,17.55,17.6,469000.0,14.2915,14.2995,14.0042,14.0441,469000.0
2008-06-30 12:00:00,17.61,17.62,17.47,17.56,273700.0,14.0521,14.0601,13.9404,14.0122,273700.0
2008-06-30 12:30:00,17.58,17.61,17.29,17.3,286400.0,14.0282,14.0521,13.7968,13.8047,286400.0
2008-06-30 13:00:00,17.3,17.31,17.08,17.1,479900.0,13.8047,13.8127,13.6292,13.6451,479900.0
2008-06-30 13:30:00,17.09,17.28,17.08,17.18,482000.0,13.6372,13.7888,13.6292,13.709,482000.0
2008-06-30 14:00:00,17.18,17.3,17.17,17.2,362600.0,13.709,13.8047,13.701,13.7249,362600.0
2008-06-30 14:30:00,17.2,17.2,17.1,17.11,372500.0,13.7249,13.7249,13.6451,13.6531,372500.0
2008-06-30 15:00:00,17.11,17.17,17.09,17.13,396200.0,13.6531,13.701,13.6372,13.6691,396200.0
2008-06-30 15:30:00,17.12,17.17,16.9,16.92,945500.0,13.6611,13.701,13.4856,13.5015,945500.0
2008-07-01 09:30:00,16.75,17.19,16.43,16.84,529100.0,13.3659,13.717,13.1105,13.4377,529100.0
2008-07-01 10:00:00,16.83,17.17,16.79,16.97,638100.0,13.4297,13.701,13.3978,13.5414,638100.0
2008-07-01 10:30:00,16.98,17.1,16.81,16.99,465700.0,13.5494,13.6451,13.4137,13.5574,465700.0
2008-07-01 11:00:00,16.98,17.06,16.55,16.56,322800.0,13.5494,13.6132,13.2063,13.2142,322800.0
2008-07-01 11:30:00,16.55,16.7,16.45,16.45,357000.0,13.2063,13.326,13.1265,13.1265,357000.0
2008-07-01 12:00:00,16.46,16.67,16.3,16.36,341700.0,13.1345,13.302,13.0068,13.0547,341700.0
2008-07-01 12:30:00,16.36,16.39,16.18,16.36,273300.0,13.0547,13.0786,12.911,13.0547,273300.0
2008-07-01 13:00:00,16.36,16.52,16.22,16.48,252800.0,13.0547,13.1823,12.9429,13.1504,252800.0
2008-07-01 13:30:00,16.47,16.8,16.42,16.68,313300.0,13.1424,13.4058,13.1025,13.31,313300.0
2008-07-01 14:00:00,16.68,17.05,16.67,16.93,491500.0,13.31,13.6053,13.302,13.5095,491500.0
2008-07-01 14:30:00,16.93,17.27,16.8,17.21,534900.0,13.5095,13.7808,13.4058,13.7329,534900.0
2008-07-01 15:00:00,17.21,17.25,17.05,17.16,655700.0,13.7329,13.7648,13.6053,13.693,655700.0
2008-07-01 15:30:00,17.16,17.49,17.14,17.43,785600.0,13.693,13.9564,13.6771,13.9085,785600.0
2008-07-02 09:30:00,17.34,17.44,16.92,17.04,590800.0,13.8367,13.9165,13.5015,13.5973,590800.0
2008-07-02 10:00:00,17.04,17.24,16.91,17.06,439800.0,13.5973,13.7569,13.4935,13.6132,439800.0
2008-07-02 10:30:00,17.06,17.38,16.88,17.23,362300.0,13.6132,13.8686,13.4696,13.7489,362300.0
2008-07-02 11:00:00,17.22,17.33,17.01,17.03,289800.0,13.7409,13.8287,13.5733,13.5893,289800.0
2008-07-02 11:30:00,17.03,17.05,16.67,16.81,257900.0,13.5893,13.6053,13.302,13.4137,257900.0
2008-07-02 12:00:00,16.81,16.87,16.71,16.83,232000.0,13.4137,13.4616,13.3339,13.4297,232000.0
2008-07-02 12:30:00,16.82,16.98,16.79,16.88,189100.0,13.4217,13.5494,13.3978,13.4696,189100.0
2008-07-02 13:00:00,16.88,17.04,16.77,17.01,164000.0,13.4696,13.5973,13.3818,13.5733,164000.0
2008-07-02 13:30:00,17.0,17.14,16.93,17.09,172900.0,13.5654,13.6771,13.5095,13.6372,172900.0
2008-07-02 14:00:00,17.1,17.15,16.9,16.91,291100.0,13.6451,13.685,13.4856,13.4935,291100.0
2008-07-02 14:30:00,16.91,17.02,16.76,16.82,412300.0,13.4935,13.5813,13.3738,13.4217,412300.0
2008-07-02 15:00:00,16.81,16.83,16.65,16.71,402600.0,13.4137,13.4297,13.2861,13.3339,402600.0
2008-07-02 15:30:00,16.71,16.78,16.62,16.63,817500.0,13.3339,13.3898,13.2621,13.2701,817500.0
2008-07-03 09:30:00,16.72,16.86,16.23,16.41,507400.0,13.3419,13.4536,12.9509,13.0946,507400.0
2008-07-03 10:00:00,16.41,16.7,16.21,16.67,429100.0,13.0946,13.326,12.935,13.302,429100.0
2008-07-03 10:30:00,16.67,16.82,16.5,16.8,473400.0,13.302,13.4217,13.1664,13.4058,473400.0
2008-07-03 11:00:00,16.79,17.17,16.77,17.16,446600.0,13.3978,13.701,13.3818,13.693,446600.0
2008-07-03 11:30:00,17.18,17.19,16.94,17.03,260700.0,13.709,13.717,13.5175,13.5893,260700.0
2008-07-03 12:00:00,17.04,17.07,16.84,17.05,263100.0,13.5973,13.6212,13.4377,13.6053,263100.0
2008-07-03 12:30:00,17.06,17.08,16.85,16.96,442100.0,13.6132,13.6292,13.4457,13.5334,442100.0
2008-07-07 09:30:00,17.06,17.5,16.77,16.78,515800.0,13.6132,13.9643,13.3818,13.3898,515800.0
2008-07-07 10:00:00,16.8,16.9,16.66,16.76,264600.0,13.4058,13.4856,13.294,13.3738,264600.0
2008-07-07 10:30:00,16.77,16.93,16.39,16.42,293900.0,13.3818,13.5095,13.0786,13.1025,293900.0
2008-07-07 11:00:00,16.42,16.5,16.35,16.36,227300.0,13.1025,13.1664,13.0467,13.0547,227300.0
2008-07-07 11:30:00,16.37,16.44,16.23,16.44,231300.0,13.0626,13.1185,12.9509,13.1185,231300.0
2008-07-07 12:00:00,16.43,16.47,15.98,15.99,315800.0,13.1105,13.1424,12.7514,12.7594,315800.0
2008-07-07 12:30:00,16.0,16.05,15.6,15.6,584100.0,12.7674,12.8073,12.4482,12.4482,584100.0
2008-07-07 13:00:00,15.6,15.72,15.5,15.55,488800.0,12.4482,12.544,12.3684,12.4083,488800.0
2008-07-07 13:30:00,15.56,15.61,15.38,15.39,268000.0,12.4163,12.4562,12.2727,12.2806,268000.0
2008-07-07 14:00:00,15.39,15.54,15.35,15.46,550800.0,12.2806,12.4003,12.2487,12.3365,550800.0
2008-07-07 14:30:00,15.45,15.48,15.21,15.31,597600.0,12.3285,12.3525,12.137,12.2168,597600.0
2008-07-07 15:00:00,15.31,16.01,15.31,16.01,792700.0,12.2168,12.7754,12.2168,12.7754,792700.0
2008-07-07 15:30:00,16.01,16.03,15.66,15.68,1169800.0,12.7754,12.7913,12.4961,12.512,1169800.0
2008-07-08 09:30:00,15.54,16.01,15.39,15.67,584500.0,12.5788,12.9592,12.4574,12.684,584500.0
2008-07-08 10:00:00,15.67,15.88,15.38,15.7,683700.0,12.684,12.854,12.4493,12.7083,683700.0
2008-07-08 10:30:00,15.7,15.73,15.25,15.56,446900.0,12.7083,12.7326,12.3441,12.595,446900.0
2008-07-08 11:00:00,15.56,15.9,15.47,15.88,475400.0,12.595,12.8702,12.5221,12.854,475400.0
2008-07-08 11:30:00,15.87,15.95,15.7,15.9,344200.0,12.8459,12.9107,12.7083,12.8702,344200.0
2008-07-08 12:00:00,15.91,16.05,15.86,16.05,487600.0,12.8783,12.9916,12.8378,12.9916,487600.0
2008-07-08 12:30:00,16.05,16.19,15.98,16.01,322700.0,12.9916,13.1049,12.935,12.9592,322700.0
2008-07-08 13:00:00,16.02,16.23,15.97,16.01,330000.0,12.9673,13.1373,12.9269,12.9592,330000.0
2008-07-08 13:30:00,16.02,16.08,15.89,16.07,406600.0,12.9673,13.0159,12.8621,13.0078,406600.0
2008-07-08 14:00:00,16.06,16.37,16.01,16.35,606100.0,12.9997,13.2506,12.9592,13.2345,606100.0
2008-07-08 14:30:00,16.35,16.66,16.29,16.64,524200.0,13.2345,13.4854,13.1859,13.4692,524200.0
2008-07-08 15:00:00,16.64,17.17,16.56,17.15,999500.0,13.4692,13.8982,13.4044,13.882,999500.0
2008-07-08 15:30:00,17.16,17.54,17.11,17.39,1390400.0,13.8901,14.1977,13.8496,14.0763,1390400.0
2008-07-09 09:30:00,17.73,18.15,17.2,17.85,970800.0,14.3515,14.6915,13.9225,14.4486,970800.0
2008-07-09 10:00:00,17.87,17.95,17.6,17.7,571700.0,14.4648,14.5296,14.2463,14.3272,571700.0
2008-07-09 10:30:00,17.7,17.75,17.45,17.6,563600.0,14.3272,14.3677,14.1248,14.2463,563600.0
2008-07-09 11:00:00,17.6,18.12,17.54,18.08,414700.0,14.2463,14.6672,14.1977,14.6348,414700.0
2008-07-09 11:30:00,18.09,18.1,17.7,17.73,245100.0,14.6429,14.651,14.3272,14.3515,245100.0
2008-07-09 12:00:00,17.74,17.89,17.66,17.78,305000.0,14.3596,14.481,14.2948,14.392,305000.0
2008-07-09 12:30:00,17.78,17.85,17.63,17.73,427900.0,14.392,14.4486,14.2705,14.3515,427900.0
2008-07-09 13:00:00,17.74,17.74,17.48,17.63,359200.0,14.3596,14.3596,14.1491,14.2705,359200.0
2008-07-09 13:30:00,17.62,17.68,17.49,17.53,347200.0,14.2625,14.311,14.1572,14.1896,347200.0
2008-07-09 14:00:00,17.54,17.57,17.25,17.25,527500.0,14.1977,14.222,13.963,13.963,527500.0
2008-07-09 14:30:00,17.27,17.3,17.05,17.1,635400.0,13.9791,14.0034,13.8011,13.8415,635400.0
2008-07-09 15:00:00,17.1,17.11,16.84,16.86,479300.0,13.8415,13.8496,13.6311,13.6473,479300.0
2008-07-09 15:30:00,16.87,16.96,16.51,16.54,719600.0,13.6554,13.7282,13.364,13.3882,719600.0
2008-07-10 09:30:00,16.49,16.78,15.91,16.41,669800.0,13.3478,13.5825,12.8783,13.283,669800.0
2008-07-10 10:00:00,16.41,16.44,15.86,16.11,396500.0,13.283,13.3073,12.8378,13.0402,396500.0
2008-07-10 10:30:00,16.1,16.22,15.95,15.98,320300.0,13.0321,13.1292,12.9107,12.935,320300.0
2008-07-10 11:00:00,15.97,16.07,15.77,15.86,407000.0,12.9269,13.0078,12.765,12.8378,407000.0
2008-07-10 11:30:00,15.87,16.11,15.85,16.06,243300.0,12.8459,13.0402,12.8297,12.9997,243300.0
2008-07-10 12:00:00,16.06,16.18,15.97,16.01,211300.0,12.9997,13.0968,12.9269,12.9592,211300.0
2008-07-10 12:30:00,16.0,16.08,15.95,16.02,180500.0,12.9511,13.0159,12.9107,12.9673,180500.0
2008-07-10 13:00:00,16.01,16.22,16.0,16.21,227200.0,12.9592,13.1292,12.9511,13.1211,227200.0
2008-07-10 13:30:00,16.2,16.61,16.19,16.36,299000.0,13.113,13.4449,13.1049,13.2425,299000.0
2008-07-10 14:00:00,16.36,16.5,15.76,15.85,421100.0,13.2425,13.3559,12.7569,12.8297,421100.0
2008-07-10 14:30:00,15.85,15.9,15.51,15.53,457900.0,12.8297,12.8702,12.5545,12.5707,457900.0
2008-07-10 15:00:00,15.52,15.79,15.51,15.67,549300.0,12.5626,12.7812,12.5545,12.684,549300.0
2008-07-10 15:30:00,15.67,15.84,15.52,15.72,777200.0,12.684,12.8216,12.5626,12.7245,777200.0
2008-07-11 09:30:00,15.03,15.77,14.84,15.47,879900.0,12.166,12.765,12.0122,12.5221,879900.0
2008-07-11 10:00:00,15.47,15.74,15.26,15.39,688100.0,12.5221,12.7407,12.3522,12.4574,688100.0
2008-07-11 10:30:00,15.38,15.38,14.77,14.96,704100.0,12.4493,12.4493,11.9555,12.1093,704100.0
2008-07-11 11:00:00,14.94,15.01,14.6,14.61,602700.0,12.0931,12.1498,11.8179,11.826,602700.0
2008-07-11 11:30:00,14.61,14.8,14.48,14.78,522000.0,11.826,11.9798,11.7208,11.9636,522000.0
2008-07-11 12:00:00,14.78,14.79,14.43,14.45,374500.0,11.9636,11.9717,11.6803,11.6965,374500.0
2008-07-11 12:30:00,14.46,14.47,14.31,14.36,413900.0,11.7046,11.7127,11.5832,11.6237,413900.0
2008-07-11 13:00:00,14.35,14.77,14.31,14.72,383700.0,11.6156,11.9555,11.5832,11.9151,383700.0
2008-07-11 13:30:00,14.72,15.0,14.71,14.97,562200.0,11.9151,12.1417,11.907,12.1174,562200.0
2008-07-11 14:00:00,14.96,15.25,14.89,14.97,623900.0,12.1093,12.3441,12.0527,12.1174,623900.0
2008-07-11 14:30:00,14.97,15.46,14.79,15.39,686300.0,12.1174,12.514,11.9717,12.4574,686300.0
2008-07-11 15:00:00,15.39,15.69,14.64,14.7,1208000.0,12.4574,12.7002,11.8503,11.8989,1208000.0
2008-07-11 15:30:00,14.7,14.88,14.6,14.79,1004900.0,11.8989,12.0446,11.8179,11.9717,1004900.0
2008-07-14 09:30:00,15.06,15.49,14.71,14.85,733500.0,12.1903,12.5383,11.907,12.0203,733500.0
2008-07-14 10:00:00,14.83,15.12,14.68,14.81,522300.0,12.0041,12.2388,11.8827,11.9879,522300.0
2008-07-14 10:30:00,14.8,14.99,14.72,14.99,362100.0,11.9798,12.1336,11.9151,12.1336,362100.0
2008-07-14 11:00:00,14.98,14.99,14.71,14.8,312400.0,12.1255,12.1336,11.907,11.9798,312400.0
2008-07-14 11:30:00,14.8,14.9,14.51,14.7,305400.0,11.9798,12.0608,11.7451,11.8989,305400.0
2008-07-14 12:00:00,14.7,14.74,14.45,14.53,340700.0,11.8989,11.9312,11.6965,11.7613,340700.0
2008-07-14 12:30:00,14.52,14.61,14.46,14.53,187000.0,11.7532,11.826,11.7046,11.7613,187000.0
2008-07-14 13:00:00,14.52,14.53,14.3,14.36,264900.0,11.7532,11.7613,11.5751,11.6237,264900.0
2008-07-14 13:30:00,14.36,14.6,14.31,14.42,245900.0,11.6237,11.8179,11.5832,11.6722,245900.0
2008-07-14 14:00:00,14.42,14.66,14.41,14.64,294700.0,11.6722,11.8665,11.6641,11.8503,294700.0
2008-07-14 14:30:00,14.64,14.73,14.48,14.55,369900.0,11.8503,11.9231,11.7208,11.7774,369900.0
2008-07-14 15:00:00,14.56,14.83,14.5,14.72,487500.0,11.7855,12.0041,11.737,11.9151,487500.0
2008-07-14 15:30:00,14.72,14.82,14.48,14.49,1062100.0,11.9151,11.996,11.7208,11.7289,1062100.0
2008-07-15 09:30:00,14.48,14.48,13.73,13.78,1034800.0,11.7208,11.7208,11.1137,11.1542,1034800.0
2008-07-15 10:00:00,13.78,13.79,13.16,13.41,1234400.0,11.1542,11.1623,10.6523,10.8547,1234400.0
2008-07-15 10:30:00,13.41,13.8,13.34,13.78,643600.0,10.8547,11.1704,10.798,11.1542,643600.0
2008-07-15 11:00:00,13.76,14.21,13.76,13.94,651600.0,11.138,11.5022,11.138,11.2837,651600.0
2008-07-15 11:30:00,13.95,14.37,13.81,14.23,613700.0,11.2918,11.6317,11.1785,11.5184,613700.0
2008-07-15 12:00:00,14.24,14.9,14.07,14.88,1133100.0,11.5265,12.0608,11.3889,12.0446,1133100.0
2008-07-15 12:30:00,14.88,15.22,14.88,15.17,1034000.0,12.0446,12.3198,12.0446,12.2793,1034000.0
2008-07-15 13:00:00,15.17,15.3,14.7,14.8,734200.0,12.2793,12.3845,11.8989,11.9798,734200.0
2008-07-15 13:30:00,14.8,15.08,14.74,15.01,416600.0,11.9798,12.2065,11.9312,12.1498,416600.0
2008-07-15 14:00:00,15.0,15.08,14.85,15.02,403800.0,12.1417,12.2065,12.0203,12.1579,403800.0
2008-07-15 14:30:00,15.02,15.2,14.96,15.13,377500.0,12.1579,12.3036,12.1093,12.2469,377500.0
2008-07-15 15:00:00,15.13,15.32,14.99,14.99,646700.0,12.2469,12.4007,12.1336,12.1336,646700.0
2008-07-15 15:30:00,15.01,15.12,14.85,14.93,1520500.0,12.1498,12.2388,12.0203,12.085,1520500.0
2008-07-16 09:30:00,14.67,15.27,14.66,15.05,492700.0,11.8746,12.3603,11.8665,12.1822,492700.0
2008-07-16 10:00:00,15.05,15.38,14.76,14.95,317500.0,12.1822,12.4493,11.9474,12.1012,317500.0
2008-07-16 10:30:00,14.95,15.45,14.89,15.41,357700.0,12.1012,12.506,12.0527,12.4736,357700.0
2008-07-16 11:00:00,15.42,15.74,15.4,15.6,559400.0,12.4817,12.7407,12.4655,12.6274,559400.0
2008-07-16 11:30:00,15.6,15.8,14.68,15.79,691300.0,12.6274,12.7893,11.8827,12.7812,691300.0
2008-07-16 12:00:00,15.79,15.96,15.67,15.95,359700.0,12.7812,12.9188,12.684,12.9107,359700.0
2008-07-16 12:30:00,15.96,16.05,15.84,15.93,348200.0,12.9188,12.9916,12.8216,12.8945,348200.0
2008-07-16 13:00:00,15.91,16.25,15.83,16.19,386800.0,12.8783,13.1535,12.8135,13.1049,386800.0
2008-07-16 13:30:00,16.2,16.3,16.12,16.25,437700.0,13.113,13.194,13.0483,13.1535,437700.0
2008-07-16 14:00:00,16.25,16.46,16.05,16.41,659600.0,13.1535,13.3235,12.9916,13.283,659600.0
2008-07-16 14:30:00,16.41,16.84,16.41,16.79,614500.0,13.283,13.6311,13.283,13.5906,614500.0
2008-07-16 15:00:00,16.78,17.26,16.73,17.19,792000.0,13.5825,13.971,13.542,13.9144,792000.0
2008-07-16 15:30:00,17.19,17.27,16.83,16.94,1557000.0,13.9144,13.9791,13.623,13.712,1557000.0
2008-07-17 09:30:00,17.27,18.26,17.07,17.69,1569200.0,13.9791,14.7805,13.8173,14.3191,1569200.0
2008-07-17 10:00:00,17.7,17.88,17.2,17.4,1268200.0,14.3272,14.4729,13.9225,14.0844,1268200.0
2008-07-17 10:30:00,17.39,17.47,17.09,17.18,444800.0,14.0763,14.141,13.8334,13.9063,444800.0
2008-07-17 11:00:00,17.19,17.33,16.74,16.97,809400.0,13.9144,14.0277,13.5501,13.7363,809400.0
2008-07-17 11:30:00,16.96,17.58,16.93,17.53,750000.0,13.7282,14.2301,13.7039,14.1896,750000.0
2008-07-17 12:00:00,17.54,17.72,17.37,17.63,433000.0,14.1977,14.3434,14.0601,14.2705,433000.0
2008-07-17 12:30:00,17.63,17.78,17.45,17.76,346000.0,14.2705,14.392,14.1248,14.3758,346000.0
2008-07-17 13:00:00,17.77,17.98,17.66,17.87,600900.0,14.3839,14.5539,14.2948,14.4648,600900.0
2008-07-17 13:30:00,17.87,18.25,17.84,18.24,573300.0,14.4648,14.7724,14.4405,14.7643,573300.0
2008-07-17 14:00:00,18.23,18.58,18.21,18.51,780500.0,14.7562,15.0395,14.74,14.9829,780500.0
2008-07-17 14:30:00,18.51,18.52,18.08,18.21,897800.0,14.9829,14.991,14.6348,14.74,897800.0
2008-07-17 15:00:00,18.21,18.27,18.08,18.14,709200.0,14.74,14.7886,14.6348,14.6834,709200.0
2008-07-17 15:30:00,18.15,18.18,17.87,17.98,1001600.0,14.6915,14.7157,14.4648,14.5539,1001600.0
2008-07-18 09:30:00,18.06,18.15,17.31,17.76,730600.0,14.6186,14.6915,14.0115,14.3758,730600.0
2008-07-18 10:00:00,17.73,17.93,17.5,17.85,299200.0,14.3515,14.5134,14.1653,14.4486,299200.0
2008-07-18 10:30:00,17.86,18.46,17.78,18.18,312500.0,14.4567,14.9424,14.392,14.7157,312500.0
2008-07-18 11:00:00,18.2,18.54,18.17,18.35,332400.0,14.7319,15.0071,14.7076,14.8533,332400.0
2008-07-18 11:30:00,18.35,18.35,17.86,17.9,219200.0,14.8533,14.8533,14.4567,14.4891,219200.0
2008-07-18 12:00:00,17.89,18.02,17.61,17.65,213000.0,14.481,14.5862,14.2544,14.2867,213000.0
2008-07-18 12:30:00,17.64,17.69,17.48,17.53,200500.0,14.2786,14.3191,14.1491,14.1896,200500.0
2008-07-18 13:00:00,17.53,17.77,17.48,17.6,324500.0,14.1896,14.3839,14.1491,14.2463,324500.0
2008-07-18 13:30:00,17.59,17.85,17.52,17.68,241600.0,14.2382,14.4486,14.1815,14.311,241600.0
2008-07-18 14:00:00,17.67,17.79,17.59,17.64,203900.0,14.3029,14.4001,14.2382,14.2786,203900.0
2008-07-18 14:30:00,17.64,17.67,17.51,17.56,215500.0,14.2786,14.3029,14.1734,14.2139,215500.0
2008-07-18 15:00:00,17.55,17.7,17.47,17.57,413500.0,14.2058,14.3272,14.141,14.222,413500.0
2008-07-18 15:30:00,17.57,17.85,17.55,17.77,799700.0,14.222,14.4486,14.2058,14.3839,799700.0
2008-07-21 09:30:00,18.1,18.44,17.9,18.39,582000.0,14.651,14.9262,14.4891,14.8857,582000.0
2008-07-21 10:00:00,18.38,18.43,17.86,17.86,558800.0,14.8776,14.9181,14.4567,14.4567,558800.0
2008-07-21 10:30:00,17.85,18.21,17.79,18.05,332700.0,14.4486,14.74,14.4001,14.6105,332700.0
2008-07-21 11:00:00,18.05,18.07,17.75,17.83,432300.0,14.6105,14.6267,14.3677,14.4324,432300.0
2008-07-21 11:30:00,17.85,17.85,17.36,17.42,318900.0,14.4486,14.4486,14.052,14.1006,318900.0
2008-07-21 12:00:00,17.42,17.79,17.41,17.71,308100.0,14.1006,14.4001,14.0925,14.3353,308100.0
2008-07-21 12:30:00,17.71,17.88,17.71,17.8,167600.0,14.3353,14.4729,14.3353,14.4082,167600.0
2008-07-21 13:00:00,17.8,18.0,17.79,17.96,255200.0,14.4082,14.57,14.4001,14.5377,255200.0
2008-07-21 13:30:00,17.96,18.05,17.94,18.03,303300.0,14.5377,14.6105,14.5215,14.5943,303300.0
2008-07-21 14:00:00,18.02,18.06,17.74,17.75,339900.0,14.5862,14.6186,14.3596,14.3677,339900.0
2008-07-21 14:30:00,17.75,17.78,17.62,17.66,213600.0,14.3677,14.392,14.2625,14.2948,213600.0
2008-07-21 15:00:00,17.67,17.81,17.58,17.79,415700.0,14.3029,14.4162,14.2301,14.4001,415700.0
2008-07-21 15:30:00,17.79,17.84,17.69,17.78,395300.0,14.4001,14.4405,14.3191,14.392,395300.0
2008-07-22 09:30:00,17.68,17.68,17.12,17.39,363300.0,14.311,14.311,13.8577,14.0763,363300.0
2008-07-22 10:00:00,17.4,17.82,17.34,17.39,484600.0,14.0844,14.4243,14.0358,14.0763,484600.0
2008-07-22 10:30:00,17.41,17.69,17.3,17.59,185600.0,14.0925,14.3191,14.0034,14.2382,185600.0
2008-07-22 11:00:00,17.59,18.17,17.58,18.09,321800.0,14.2382,14.7076,14.2301,14.6429,321800.0
2008-07-22 11:30:00,18.09,18.15,17.82,18.01,258700.0,14.6429,14.6915,14.4243,14.5781,258700.0
2008-07-22 12:00:00,18.03,18.21,17.98,18.01,210200.0,14.5943,14.74,14.5539,14.5781,210200.0
2008-07-22 12:30:00,18.02,18.24,18.0,18.15,187100.0,14.5862,14.7643,14.57,14.6915,187100.0
2008-07-22 13:00:00,18.15,18.35,18.04,18.27,271300.0,14.6915,14.8533,14.6024,14.7886,271300.0
2008-07-22 13:30:00,18.28,18.54,18.27,18.54,512600.0,14.7967,15.0071,14.7886,15.0071,512600.0
2008-07-22 14:00:00,18.54,18.67,18.35,18.67,644300.0,15.0071,15.1124,14.8533,15.1124,644300.0
2008-07-22 14:30:00,18.67,19.01,18.63,18.89,545900.0,15.1124,15.3876,15.08,15.2904,545900.0
2008-07-22 15:00:00,18.88,19.16,18.85,19.1,475100.0,15.2824,15.509,15.2581,15.4604,475100.0
2008-07-22 15:30:00,19.1,19.43,19.09,19.35,944000.0,15.4604,15.7275,15.4523,15.6628,944000.0
2008-07-23 09:30:00,19.39,19.71,19.12,19.62,750300.0,15.6952,15.9542,15.4766,15.8813,750300.0
2008-07-23 10:00:00,19.62,20.62,19.5,20.61,1063400.0,15.8813,16.6908,15.7842,16.6827,1063400.0
2008-07-23 10:30:00,20.62,21.0,20.04,20.04,945000.0,16.6908,16.9984,16.2213,16.2213,945000.0
2008-07-23 11:00:00,20.05,20.26,19.65,20.14,930000.0,16.2294,16.3994,15.9056,16.3023,930000.0
2008-07-23 11:30:00,20.14,20.35,20.0,20.05,494800.0,16.3023,16.4722,16.1889,16.2294,494800.0
2008-07-23 12:00:00,20.03,20.28,19.81,19.87,477000.0,16.2132,16.4156,16.0351,16.0837,477000.0
2008-07-23 12:30:00,19.87,20.26,19.72,20.19,358400.0,16.0837,16.3994,15.9623,16.3427,358400.0
2008-07-23 13:00:00,20.19,20.2,19.8,19.98,359600.0,16.3427,16.3508,16.027,16.1727,359600.0
2008-07-23 13:30:00,19.97,20.12,19.55,19.74,476200.0,16.1646,16.2861,15.8247,15.9785,476200.0
2008-07-23 14:00:00,19.73,20.04,19.7,20.04,596700.0,15.9704,16.2213,15.9461,16.2213,596700.0
2008-07-23 14:30:00,20.04,20.14,19.74,19.78,542400.0,16.2213,16.3023,15.9785,16.0109,542400.0
2008-07-23 15:00:00,19.78,19.9,19.58,19.75,643300.0,16.0109,16.108,15.849,15.9866,643300.0
2008-07-23 15:30:00,19.76,19.84,19.58,19.76,601800.0,15.9947,16.0594,15.849,15.9947,601800.0
2008-07-24 09:30:00,19.5,19.87,18.7,18.93,764100.0,15.7842,16.0837,15.1367,15.3228,764100.0
2008-07-24 10:00:00,18.91,18.91,18.26,18.47,527600.0,15.3066,15.3066,14.7805,14.9505,527600.0
2008-07-24 10:30:00,18.46,18.67,18.2,18.41,482800.0,14.9424,15.1124,14.7319,14.9019,482800.0
2008-07-24 11:00:00,18.4,18.6,18.06,18.06,434400.0,14.8938,15.0557,14.6186,14.6186,434400.0
2008-07-24 11:30:00,18.06,18.22,17.93,17.99,225000.0,14.6186,14.7481,14.5134,14.5619,225000.0
2008-07-24 12:00:00,17.99,18.07,17.66,17.67,273200.0,14.5619,14.6267,14.2948,14.3029,273200.0
2008-07-24 12:30:00,17.67,17.74,17.32,17.39,585500.0,14.3029,14.3596,14.0196,14.0763,585500.0
2008-07-24 13:00:00,17.38,17.43,17.15,17.16,473200.0,14.0682,14.1087,13.882,13.8901,473200.0
2008-07-24 13:30:00,17.16,17.24,16.84,16.88,476300.0,13.8901,13.9549,13.6311,13.6635,476300.0
2008-07-24 14:00:00,16.88,16.88,16.57,16.66,500200.0,13.6635,13.6635,13.4125,13.4854,500200.0
2008-07-24 14:30:00,16.66,16.67,16.46,16.61,349300.0,13.4854,13.4935,13.3235,13.4449,349300.0
2008-07-24 15:00:00,16.6,16.86,16.55,16.7,666000.0,13.4368,13.6473,13.3963,13.5178,666000.0
2008-07-24 15:30:00,16.69,16.75,16.56,16.68,935600.0,13.5097,13.5582,13.4044,13.5016,935600.0
2008-07-25 09:30:00,16.88,17.05,16.13,16.9,728800.0,13.6635,13.8011,13.0564,13.6796,728800.0
2008-07-25 10:00:00,16.9,17.52,16.71,16.76,1035900.0,13.6796,14.1815,13.5259,13.5663,1035900.0
2008-07-25 10:30:00,16.75,17.48,16.56,17.47,314000.0,13.5582,14.1491,13.4044,14.141,314000.0
2008-07-25 11:00:00,17.47,17.5,16.99,17.1,201800.0,14.141,14.1653,13.7525,13.8415,201800.0
2008-07-25 11:30:00,17.13,17.37,17.06,17.14,198300.0,13.8658,14.0601,13.8092,13.8739,198300.0
2008-07-25 12:00:00,17.12,17.12,16.75,17.08,274900.0,13.8577,13.8577,13.5582,13.8253,274900.0
2008-07-25 12:30:00,17.08,17.4,16.99,17.2,289700.0,13.8253,14.0844,13.7525,13.9225,289700.0
2008-07-25 13:00:00,17.18,17.43,17.02,17.05,262900.0,13.9063,14.1087,13.7768,13.8011,262900.0
2008-07-25 13:30:00,17.06,17.31,16.94,17.16,226000.0,13.8092,14.0115,13.712,13.8901,226000.0
2008-07-25 14:00:00,17.15,17.3,17.04,17.17,234500.0,13.882,14.0034,13.793,13.8982,234500.0
2008-07-25 14:30:00,17.17,17.28,17.1,17.23,177300.0,13.8982,13.9872,13.8415,13.9468,177300.0
2008-07-25 15:00:00,17.24,17.27,16.98,16.99,342800.0,13.9549,13.9791,13.7444,13.7525,342800.0
2008-07-25 15:30:00,17.0,17.14,16.92,17.08,440200.0,13.7606,13.8739,13.6958,13.8253,440200.0
2008-07-28 09:30:00,17.1,17.58,16.74,16.78,411400.0,13.8415,14.2301,13.5501,13.5825,411400.0
2008-07-28 10:00:00,16.78,17.15,16.5,16.55,393900.0,13.5825,13.882,13.3559,13.3963,393900.0
2008-07-28 10:30:00,16.55,16.57,16.3,16.33,469900.0,13.3963,13.4125,13.194,13.2183,469900.0
2008-07-28 11:00:00,16.32,16.33,16.01,16.07,419200.0,13.2102,13.2183,12.9592,13.0078,419200.0
2008-07-28 11:30:00,16.06,16.22,15.9,16.09,366200.0,12.9997,13.1292,12.8702,13.024,366200.0
2008-07-28 12:00:00,16.09,16.29,15.9,16.09,342500.0,13.024,13.1859,12.8702,13.024,342500.0
2008-07-28 12:30:00,16.08,16.15,15.85,15.94,181700.0,13.0159,13.0726,12.8297,12.9026,181700.0
2008-07-28 13:00:00,15.93,16.13,15.88,16.08,150900.0,12.8945,13.0564,12.854,13.0159,150900.0
2008-07-28 13:30:00,16.08,16.23,16.01,16.14,141300.0,13.0159,13.1373,12.9592,13.0645,141300.0
2008-07-28 14:00:00,16.15,16.19,15.9,15.91,265100.0,13.0726,13.1049,12.8702,12.8783,265100.0
2008-07-28 14:30:00,15.91,16.19,15.78,15.89,310800.0,12.8783,13.1049,12.7731,12.8621,310800.0
2008-07-28 15:00:00,15.89,16.15,15.87,16.07,409100.0,12.8621,13.0726,12.8459,13.0078,409100.0
2008-07-28 15:30:00,16.06,16.1,15.87,15.92,620700.0,12.9997,13.0321,12.8459,12.8864,620700.0
2008-07-29 09:30:00,16.15,16.62,15.96,16.41,575500.0,13.0726,13.453,12.9188,13.283,575500.0
2008-07-29 10:00:00,16.44,16.63,16.19,16.34,619100.0,13.3073,13.4611,13.1049,13.2264,619100.0
2008-07-29 10:30:00,16.33,16.63,16.23,16.33,314200.0,13.2183,13.4611,13.1373,13.2183,314200.0
2008-07-29 11:00:00,16.32,16.69,16.28,16.63,266300.0,13.2102,13.5097,13.1778,13.4611,266300.0
2008-07-29 11:30:00,16.64,16.87,16.55,16.76,324400.0,13.4692,13.6554,13.3963,13.5663,324400.0
2008-07-29 12:00:00,16.75,16.89,16.75,16.88,212600.0,13.5582,13.6716,13.5582,13.6635,212600.0
2008-07-29 12:30:00,16.88,17.19,16.81,16.98,379000.0,13.6635,13.9144,13.6068,13.7444,379000.0
2008-07-29 13:00:00,16.98,17.08,16.82,17.08,375900.0,13.7444,13.8253,13.6149,13.8253,375900.0
2008-07-29 13:30:00,17.07,17.23,17.02,17.11,334900.0,13.8173,13.9468,13.7768,13.8496,334900.0
2008-07-29 14:00:00,17.1,17.12,16.65,16.94,414100.0,13.8415,13.8577,13.4773,13.712,414100.0
2008-07-29 14:30:00,16.95,17.02,16.8,16.97,324400.0,13.7201,13.7768,13.5987,13.7363,324400.0
2008-07-29 15:00:00,16.97,17.35,16.97,17.31,402000.0,13.7363,14.0439,13.7363,14.0115,402000.0
2008-07-29 15:30:00,17.32,17.49,17.2,17.35,647600.0,14.0196,14.1572,13.9225,14.0439,647600.0
2008-07-30 09:30:00,17.63,18.2,17.43,17.48,710500.0,14.2705,14.7319,14.1087,14.1491,710500.0
2008-07-30 10:00:00,17.49,18.01,17.49,17.57,340100.0,14.1572,14.5781,14.1572,14.222,340100.0
2008-07-30 10:30:00,17.57,17.69,17.0,17.08,374300.0,14.222,14.3191,13.7606,13.8253,374300.0
2008-07-30 11:00:00,17.1,17.12,16.75,16.9,318800.0,13.8415,13.8577,13.5582,13.6796,318800.0
2008-07-30 11:30:00,16.88,17.05,16.68,16.91,201100.0,13.6635,13.8011,13.5016,13.6877,201100.0
2008-07-30 12:00:00,16.91,17.03,16.76,16.82,109700.0,13.6877,13.7849,13.5663,13.6149,109700.0
2008-07-30 12:30:00,16.8,16.82,16.49,16.65,135500.0,13.5987,13.6149,13.3478,13.4773,135500.0
2008-07-30 13:00:00,16.64,16.99,16.56,16.95,184000.0,13.4692,13.7525,13.4044,13.7201,184000.0
2008-07-30 13:30:00,16.94,17.05,16.69,16.86,199400.0,13.712,13.8011,13.5097,13.6473,199400.0
2008-07-30 14:00:00,16.87,16.93,16.7,16.91,159000.0,13.6554,13.7039,13.5178,13.6877,159000.0
2008-07-30 14:30:00,16.88,16.99,16.8,16.92,198000.0,13.6635,13.7525,13.5987,13.6958,198000.0
2008-07-30 15:00:00,16.91,16.93,16.61,16.92,268600.0,13.6877,13.7039,13.4449,13.6958,268600.0
2008-07-30 15:30:00,16.93,17.23,16.93,17.03,639000.0,13.7039,13.9468,13.7039,13.7849,639000.0
2008-07-31 09:30:00,16.82,17.41,16.61,17.16,462300.0,13.6149,14.0925,13.4449,13.8901,462300.0
2008-07-31 10:00:00,17.19,17.49,16.92,17.47,367500.0,13.9144,14.1572,13.6958,14.141,367500.0
2008-07-31 10:30:00,17.44,17.73,17.23,17.7,238900.0,14.1167,14.3515,13.9468,14.3272,238900.0
2008-07-31 11:00:00,17.67,17.72,17.19,17.21,230600.0,14.3029,14.3434,13.9144,13.9306,230600.0
2008-07-31 11:30:00,17.2,17.6,17.19,17.49,165300.0,13.9225,14.2463,13.9144,14.1572,165300.0
2008-07-31 12:00:00,17.5,17.57,17.05,17.35,193700.0,14.1653,14.222,13.8011,14.0439,193700.0
2008-07-31 12:30:00,17.36,17.63,17.35,17.59,193500.0,14.052,14.2705,14.0439,14.2382,193500.0
2008-07-31 13:00:00,17.6,17.77,17.49,17.67,165800.0,14.2463,14.3839,14.1572,14.3029,165800.0
2008-07-31 13:30:00,17.67,17.86,17.66,17.7,294400.0,14.3029,14.4567,14.2948,14.3272,294400.0
2008-07-31 14:00:00,17.71,18.03,17.64,17.8,382500.0,14.3353,14.5943,14.2786,14.4082,382500.0
2008-07-31 14:30:00,17.82,18.12,17.81,17.89,655700.0,14.4243,14.6672,14.4162,14.481,655700.0
2008-07-31 15:00:00,17.89,17.99,17.64,17.83,511400.0,14.481,14.5619,14.2786,14.4324,511400.0
2008-07-31 15:30:00,17.84,17.89,17.45,17.59,816700.0,14.4405,14.481,14.1248,14.2382,816700.0
2008-08-01 09:30:00,17.82,17.82,16.81,17.14,358400.0,14.4243,14.4243,13.6068,13.8739,358400.0
2008-08-01 10:00:00,17.13,17.23,16.67,16.81,493600.0,13.8658,13.9468,13.4935,13.6068,493600.0
2008-08-01 10:30:00,16.81,17.31,16.8,17.28,324100.0,13.6068,14.0115,13.5987,13.9872,324100.0
2008-08-01 11:00:00,17.3,17.41,17.09,17.35,211500.0,14.0034,14.0925,13.8334,14.0439,211500.0
2008-08-01 11:30:00,17.37,17.59,17.28,17.41,226000.0,14.0601,14.2382,13.9872,14.0925,226000.0
2008-08-01 12:00:00,17.39,17.4,17.03,17.05,231100.0,14.0763,14.0844,13.7849,13.8011,231100.0
2008-08-01 12:30:00,17.05,17.12,16.83,16.96,236100.0,13.8011,13.8577,13.623,13.7282,236100.0
2008-08-01 13:00:00,16.94,17.41,16.91,17.36,142300.0,13.712,14.0925,13.6877,14.052,142300.0
2008-08-01 13:30:00,17.36,17.49,17.22,17.38,159600.0,14.052,14.1572,13.9387,14.0682,159600.0
2008-08-01 14:00:00,17.38,17.45,17.14,17.29,292700.0,14.0682,14.1248,13.8739,13.9953,292700.0
2008-08-01 14:30:00,17.29,17.42,17.22,17.37,236300.0,13.9953,14.1006,13.9387,14.0601,236300.0
2008-08-01 15:00:00,17.38,17.5,17.22,17.47,307500.0,14.0682,14.1653,13.9387,14.141,307500.0
2008-08-01 15:30:00,17.46,17.7,17.38,17.46,577600.0,14.1329,14.3272,14.0682,14.1329,577600.0
2008-08-04 09:30:00,17.2,17.2,16.85,17.14,237000.0,13.9225,13.9225,13.6392,13.8739,237000.0
2008-08-04 10:00:00,17.15,17.22,16.93,16.98,245500.0,13.882,13.9387,13.7039,13.7444,245500.0
2008-08-04 10:30:00,16.97,17.07,16.79,17.04,164800.0,13.7363,13.8173,13.5906,13.793,164800.0
2008-08-04 11:00:00,17.03,17.03,16.72,16.73,218600.0,13.7849,13.7849,13.5339,13.542,218600.0
2008-08-04 11:30:00,16.74,16.82,16.42,16.46,591500.0,13.5501,13.6149,13.2911,13.3235,591500.0
2008-08-04 12:00:00,16.46,16.71,16.43,16.67,260500.0,13.3235,13.5259,13.2992,13.4935,260500.0
2008-08-04 12:30:00,16.67,16.77,16.61,16.61,108300.0,13.4935,13.5744,13.4449,13.4449,108300.0
2008-08-04 13:00:00,16.61,16.85,16.6,16.81,160900.0,13.4449,13.6392,13.4368,13.6068,160900.0
2008-08-04 13:30:00,16.81,17.08,16.73,17.06,264100.0,13.6068,13.8253,13.542,13.8092,264100.0
2008-08-04 14:00:00,17.06,17.18,16.93,17.14,278400.0,13.8092,13.9063,13.7039,13.8739,278400.0
2008-08-04 14:30:00,17.14,17.23,17.02,17.16,173800.0,13.8739,13.9468,13.7768,13.8901,173800.0
2008-08-04 15:00:00,17.18,17.4,17.12,17.14,310400.0,13.9063,14.0844,13.8577,13.8739,310400.0
2008-08-04 15:30:00,17.13,17.26,16.99,17.06,479000.0,13.8658,13.971,13.7525,13.8092,479000.0
2008-08-05 09:30:00,17.44,17.74,17.25,17.66,384100.0,14.1167,14.3596,13.963,14.2948,384100.0
2008-08-05 10:00:00,17.68,17.8,17.33,17.36,355800.0,14.311,14.4082,14.0277,14.052,355800.0
2008-08-05 10:30:00,17.36,17.46,17.1,17.25,303300.0,14.052,14.1329,13.8415,13.963,303300.0
2008-08-05 11:00:00,17.28,17.28,16.95,17.18,328700.0,13.9872,13.9872,13.7201,13.9063,328700.0
2008-08-05 11:30:00,17.18,17.29,17.04,17.28,125500.0,13.9063,13.9953,13.793,13.9872,125500.0
2008-08-05 12:00:00,17.28,17.34,17.17,17.32,110300.0,13.9872,14.0358,13.8982,14.0196,110300.0
2008-08-05 12:30:00,17.33,17.33,17.11,17.13,118500.0,14.0277,14.0277,13.8496,13.8658,118500.0
2008-08-05 13:00:00,17.14,17.35,17.13,17.34,121200.0,13.8739,14.0439,13.8658,14.0358,121200.0
2008-08-05 13:30:00,17.34,17.4,17.27,17.34,180700.0,14.0358,14.0844,13.9791,14.0358,180700.0
2008-08-05 14:00:00,17.35,17.5,17.07,17.39,476800.0,14.0439,14.1653,13.8173,14.0763,476800.0
2008-08-05 14:30:00,17.38,17.57,17.13,17.48,388300.0,14.0682,14.222,13.8658,14.1491,388300.0
2008-08-05 15:00:00,17.5,17.76,17.46,17.75,410800.0,14.1653,14.3758,14.1329,14.3677,410800.0
2008-08-05 15:30:00,17.76,17.88,17.6,17.7,628700.0,14.3758,14.4729,14.2463,14.3272,628700.0
2008-08-06 09:30:00,17.62,17.7,17.28,17.29,374300.0,14.2625,14.3272,13.9872,13.9953,374300.0
2008-08-06 10:00:00,17.29,17.36,17.05,17.12,316100.0,13.9953,14.052,13.8011,13.8577,316100.0
2008-08-06 10:30:00,17.13,17.21,17.05,17.09,264000.0,13.8658,13.9306,13.8011,13.8334,264000.0
2008-08-06 11:00:00,17.09,17.7,17.04,17.68,327300.0,13.8334,14.3272,13.793,14.311,327300.0
2008-08-06 11:30:00,17.68,18.03,17.56,17.85,302000.0,14.311,14.5943,14.2139,14.4486,302000.0
2008-08-06 12:00:00,17.82,17.82,17.63,17.77,260500.0,14.4243,14.4243,14.2705,14.3839,260500.0
2008-08-06 12:30:00,17.78,17.97,17.76,17.82,335500.0,14.392,14.5458,14.3758,14.4243,335500.0
2008-08-06 13:00:00,17.82,17.84,17.67,17.72,242900.0,14.4243,14.4405,14.3029,14.3434,242900.0
2008-08-06 13:30:00,17.72,17.8,17.46,17.59,154400.0,14.3434,14.4082,14.1329,14.2382,154400.0
2008-08-06 14:00:00,17.58,17.73,17.51,17.52,193700.0,14.2301,14.3515,14.1734,14.1815,193700.0
2008-08-06 14:30:00,17.52,17.74,17.51,17.71,248800.0,14.1815,14.3596,14.1734,14.3353,248800.0
2008-08-06 15:00:00,17.72,17.78,17.62,17.65,265100.0,14.3434,14.392,14.2625,14.2867,265100.0
2008-08-06 15:30:00,17.65,17.68,17.56,17.62,417200.0,14.2867,14.311,14.2139,14.2625,417200.0
2008-08-07 09:30:00,17.2,17.43,16.97,17.39,393800.0,13.9225,14.1087,13.7363,14.0763,393800.0
2008-08-07 10:00:00,17.38,18.37,17.37,18.28,914000.0,14.0682,14.8695,14.0601,14.7967,914000.0
2008-08-07 10:30:00,18.26,18.28,17.6,17.8,552000.0,14.7805,14.7967,14.2463,14.4082,552000.0
2008-08-07 11:00:00,17.8,17.94,17.58,17.8,272700.0,14.4082,14.5215,14.2301,14.4082,272700.0
2008-08-07 11:30:00,17.78,17.9,17.58,17.6,185000.0,14.392,14.4891,14.2301,14.2463,185000.0
2008-08-07 12:00:00,17.6,17.77,17.52,17.76,153200.0,14.2463,14.3839,14.1815,14.3758,153200.0
2008-08-07 12:30:00,17.76,17.97,17.65,17.9,197600.0,14.3758,14.5458,14.2867,14.4891,197600.0
2008-08-07 13:00:00,17.91,18.06,17.84,18.01,331800.0,14.4972,14.6186,14.4405,14.5781,331800.0
2008-08-07 13:30:00,18.01,18.1,17.82,17.85,194900.0,14.5781,14.651,14.4243,14.4486,194900.0
2008-08-07 14:00:00,17.84,17.9,17.73,17.78,257300.0,14.4405,14.4891,14.3515,14.392,257300.0
2008-08-07 14:30:00,17.78,17.9,17.6,17.6,245700.0,14.392,14.4891,14.2463,14.2463,245700.0
2008-08-07 15:00:00,17.62,17.67,17.28,17.39,605200.0,14.2625,14.3029,13.9872,14.0763,605200.0
2008-08-07 15:30:00,17.39,17.57,17.2,17.49,618300.0,14.0763,14.222,13.9225,14.1572,618300.0
2008-08-08 09:30:00,17.35,17.94,17.27,17.84,306700.0,14.0439,14.5215,13.9791,14.4405,306700.0
2008-08-08 10:00:00,17.82,18.19,17.72,18.13,366600.0,14.4243,14.7238,14.3434,14.6753,366600.0
2008-08-08 10:30:00,18.12,18.19,17.95,18.12,294200.0,14.6672,14.7238,14.5296,14.6672,294200.0
2008-08-08 11:00:00,18.12,18.35,18.07,18.26,246100.0,14.6672,14.8533,14.6267,14.7805,246100.0
2008-08-08 11:30:00,18.26,18.46,18.05,18.06,574500.0,14.7805,14.9424,14.6105,14.6186,574500.0
2008-08-08 12:00:00,18.06,18.09,17.9,17.99,381800.0,14.6186,14.6429,14.4891,14.5619,381800.0
2008-08-08 12:30:00,17.97,18.07,17.87,17.96,240200.0,14.5458,14.6267,14.4648,14.5377,240200.0
2008-08-08 13:00:00,17.97,18.25,17.97,18.21,235800.0,14.5458,14.7724,14.5458,14.74,235800.0
2008-08-08 13:30:00,18.22,18.39,18.19,18.35,399200.0,14.7481,14.8857,14.7238,14.8533,399200.0
2008-08-08 14:00:00,18.34,18.56,18.28,18.54,333800.0,14.8453,15.0233,14.7967,15.0071,333800.0
2008-08-08 14:30:00,18.53,18.74,18.53,18.73,355900.0,14.999,15.169,14.999,15.1609,355900.0
2008-08-08 15:00:00,18.74,18.78,18.4,18.46,552200.0,15.169,15.2014,14.8938,14.9424,552200.0
2008-08-08 15:30:00,18.46,18.64,18.42,18.46,581600.0,14.9424,15.0881,14.91,14.9424,581600.0
2008-08-11 09:30:00,18.43,19.14,18.37,19.1,409200.0,14.9181,15.4928,14.8695,15.4604,409200.0
2008-08-11 10:00:00,19.08,19.64,19.04,19.48,806700.0,15.4442,15.8975,15.4119,15.768,806700.0
2008-08-11 10:30:00,19.48,19.6,19.34,19.57,338600.0,15.768,15.8652,15.6547,15.8409,338600.0
2008-08-11 11:00:00,19.58,19.77,19.46,19.71,779900.0,15.849,16.0028,15.7518,15.9542,779900.0
2008-08-11 11:30:00,19.72,19.98,19.61,19.92,364600.0,15.9623,16.1727,15.8732,16.1242,364600.0
2008-08-11 12:00:00,19.9,20.15,19.89,20.12,310800.0,16.108,16.3104,16.0999,16.2861,310800.0
2008-08-11 12:30:00,20.12,20.24,19.98,20.12,234900.0,16.2861,16.3832,16.1727,16.2861,234900.0
2008-08-11 13:00:00,20.11,20.31,20.01,20.29,245700.0,16.278,16.4399,16.197,16.4237,245700.0
2008-08-11 13:30:00,20.29,20.42,20.09,20.11,285000.0,16.4237,16.5289,16.2618,16.278,285000.0
2008-08-11 14:00:00,20.11,20.39,19.91,20.21,882900.0,16.278,16.5046,16.1161,16.3589,882900.0
2008-08-11 14:30:00,20.2,20.33,19.11,19.48,727800.0,16.3508,16.4561,15.4685,15.768,727800.0
2008-08-11 15:00:00,19.49,19.7,19.36,19.41,382700.0,15.7761,15.9461,15.6709,15.7114,382700.0
2008-08-11 15:30:00,19.44,19.44,19.02,19.2,1349000.0,15.7356,15.7356,15.3957,15.5414,1349000.0
2008-08-12 09:30:00,18.93,18.93,18.38,18.72,464800.0,15.3228,15.3228,14.8776,15.1528,464800.0
2008-08-12 10:00:00,18.73,19.04,18.45,18.5,440800.0,15.1609,15.4119,14.9343,14.9748,440800.0
2008-08-12 10:30:00,18.47,18.47,18.04,18.05,537300.0,14.9505,14.9505,14.6024,14.6105,537300.0
2008-08-12 11:00:00,18.04,18.53,18.04,18.53,516400.0,14.6024,14.999,14.6024,14.999,516400.0
2008-08-12 11:30:00,18.52,18.56,18.08,18.17,230700.0,14.991,15.0233,14.6348,14.7076,230700.0
2008-08-12 12:00:00,18.15,18.2,18.07,18.13,149100.0,14.6915,14.7319,14.6267,14.6753,149100.0
2008-08-12 12:30:00,18.12,18.18,18.05,18.18,257700.0,14.6672,14.7157,14.6105,14.7157,257700.0
2008-08-12 13:00:00,18.18,18.18,18.02,18.06,319000.0,14.7157,14.7157,14.5862,14.6186,319000.0
2008-08-12 13:30:00,18.05,18.1,17.79,17.83,331200.0,14.6105,14.651,14.4001,14.4324,331200.0
2008-08-12 14:00:00,17.82,17.9,17.72,17.81,277600.0,14.4243,14.4891,14.3434,14.4162,277600.0
2008-08-12 14:30:00,17.81,17.83,17.64,17.66,210500.0,14.4162,14.4324,14.2786,14.2948,210500.0
2008-08-12 15:00:00,17.65,17.68,17.39,17.54,573900.0,14.2867,14.311,14.0763,14.1977,573900.0
2008-08-12 15:30:00,17.54,17.8,17.49,17.69,996300.0,14.1977,14.4082,14.1572,14.3191,996300.0
2008-08-13 09:30:00,17.51,17.85,17.1,17.6,407600.0,14.1734,14.4486,13.8415,14.2463,407600.0
2008-08-13 10:00:00,17.61,17.91,17.54,17.72,389800.0,14.2544,14.4972,14.1977,14.3434,389800.0
2008-08-13 10:30:00,17.72,17.78,17.27,17.32,323600.0,14.3434,14.392,13.9791,14.0196,323600.0
2008-08-13 11:00:00,17.31,17.33,17.16,17.18,364800.0,14.0115,14.0277,13.8901,13.9063,364800.0
2008-08-13 11:30:00,17.18,17.31,17.08,17.18,179200.0,13.9063,14.0115,13.8253,13.9063,179200.0
2008-08-13 12:00:00,17.19,17.31,17.09,17.16,157800.0,13.9144,14.0115,13.8334,13.8901,157800.0
2008-08-13 12:30:00,17.17,17.32,17.17,17.28,119800.0,13.8982,14.0196,13.8982,13.9872,119800.0
2008-08-13 13:00:00,17.28,17.38,17.09,17.35,162100.0,13.9872,14.0682,13.8334,14.0439,162100.0
2008-08-13 13:30:00,17.35,17.55,17.28,17.49,341200.0,14.0439,14.2058,13.9872,14.1572,341200.0
2008-08-13 14:00:00,17.48,17.61,17.3,17.36,358700.0,14.1491,14.2544,14.0034,14.052,358700.0
2008-08-13 14:30:00,17.37,17.64,17.3,17.62,359400.0,14.0601,14.2786,14.0034,14.2625,359400.0
2008-08-13 15:00:00,17.62,17.7,17.33,17.46,293700.0,14.2625,14.3272,14.0277,14.1329,293700.0
2008-08-13 15:30:00,17.45,17.46,17.22,17.37,559000.0,14.1248,14.1329,13.9387,14.0601,559000.0
2008-08-14 09:30:00,17.31,18.0,17.15,18.0,353000.0,14.0115,14.57,13.882,14.57,353000.0
2008-08-14 10:00:00,18.02,18.27,17.89,18.21,628800.0,14.5862,14.7886,14.481,14.74,628800.0
2008-08-14 10:30:00,18.21,18.31,18.06,18.28,340800.0,14.74,14.821,14.6186,14.7967,340800.0
2008-08-14 11:00:00,18.28,18.37,18.12,18.34,279900.0,14.7967,14.8695,14.6672,14.8453,279900.0
2008-08-14 11:30:00,18.34,18.5,18.28,18.42,254300.0,14.8453,14.9748,14.7967,14.91,254300.0
2008-08-14 12:00:00,18.43,18.6,18.41,18.48,304000.0,14.9181,15.0557,14.9019,14.9586,304000.0
2008-08-14 12:30:00,18.47,18.73,18.46,18.53,265800.0,14.9505,15.1609,14.9424,14.999,265800.0
2008-08-14 13:00:00,18.53,18.56,18.35,18.41,184700.0,14.999,15.0233,14.8533,14.9019,184700.0
2008-08-14 13:30:00,18.4,18.56,18.29,18.46,197400.0,14.8938,15.0233,14.8048,14.9424,197400.0
2008-08-14 14:00:00,18.46,18.56,18.31,18.44,330700.0,14.9424,15.0233,14.821,14.9262,330700.0
2008-08-14 14:30:00,18.44,18.58,18.3,18.3,362900.0,14.9262,15.0395,14.8129,14.8129,362900.0
2008-08-14 15:00:00,18.3,18.43,18.24,18.26,410700.0,14.8129,14.9181,14.7643,14.7805,410700.0
2008-08-14 15:30:00,18.25,18.4,18.21,18.28,533600.0,14.7724,14.8938,14.74,14.7967,533600.0
2008-08-15 09:30:00,18.55,19.2,18.55,18.91,820700.0,15.0152,15.5414,15.0152,15.3066,820700.0
2008-08-15 10:00:00,18.91,19.13,18.53,19.04,433200.0,15.3066,15.4847,14.999,15.4119,433200.0
2008-08-15 10:30:00,19.06,19.45,19.06,19.38,463200.0,15.4281,15.7437,15.4281,15.6871,463200.0
2008-08-15 11:00:00,19.38,19.38,19.05,19.28,341100.0,15.6871,15.6871,15.42,15.6061,341100.0
2008-08-15 11:30:00,19.27,19.29,18.96,19.03,253300.0,15.598,15.6142,15.3471,15.4038,253300.0
2008-08-15 12:00:00,19.01,19.06,18.85,18.91,167800.0,15.3876,15.4281,15.2581,15.3066,167800.0
2008-08-15 12:30:00,18.91,19.2,18.88,19.1,233900.0,15.3066,15.5414,15.2824,15.4604,233900.0
2008-08-15 13:00:00,19.09,19.21,19.0,19.07,241300.0,15.4523,15.5495,15.3795,15.4361,241300.0
2008-08-15 13:30:00,19.07,19.12,18.95,19.01,220900.0,15.4361,15.4766,15.339,15.3876,220900.0
2008-08-15 14:00:00,19.01,19.05,18.81,18.84,354800.0,15.3876,15.42,15.2257,15.25,354800.0
2008-08-15 14:30:00,18.85,18.87,18.61,18.65,465800.0,15.2581,15.2743,15.0638,15.0962,465800.0
2008-08-15 15:00:00,18.64,18.74,18.52,18.55,633200.0,15.0881,15.169,14.991,15.0152,633200.0
2008-08-15 15:30:00,18.55,18.64,18.28,18.42,1132700.0,15.0152,15.0881,14.7967,14.91,1132700.0
2008-08-18 09:30:00,18.58,18.79,17.5,17.61,483400.0,15.0395,15.2095,14.1653,14.2544,483400.0
2008-08-18 10:00:00,17.6,17.78,17.54,17.69,323600.0,14.2463,14.392,14.1977,14.3191,323600.0
2008-08-18 10:30:00,17.69,17.87,17.6,17.8,268800.0,14.3191,14.4648,14.2463,14.4082,268800.0
2008-08-18 11:00:00,17.8,17.84,17.61,17.71,275300.0,14.4082,14.4405,14.2544,14.3353,275300.0
2008-08-18 11:30:00,17.71,17.71,17.46,17.48,159600.0,14.3353,14.3353,14.1329,14.1491,159600.0
2008-08-18 12:00:00,17.48,17.64,17.42,17.63,329700.0,14.1491,14.2786,14.1006,14.2705,329700.0
2008-08-18 12:30:00,17.63,17.75,17.51,17.51,379300.0,14.2705,14.3677,14.1734,14.1734,379300.0
2008-08-18 13:00:00,17.51,17.63,17.48,17.54,149200.0,14.1734,14.2705,14.1491,14.1977,149200.0
2008-08-18 13:30:00,17.54,17.61,17.41,17.45,193300.0,14.1977,14.2544,14.0925,14.1248,193300.0
2008-08-18 14:00:00,17.45,17.51,17.31,17.46,359500.0,14.1248,14.1734,14.0115,14.1329,359500.0
2008-08-18 14:30:00,17.46,17.57,17.38,17.55,178700.0,14.1329,14.222,14.0682,14.2058,178700.0
2008-08-18 15:00:00,17.55,17.63,17.41,17.49,299200.0,14.2058,14.2705,14.0925,14.1572,299200.0
2008-08-18 15:30:00,17.5,17.59,17.42,17.57,615500.0,14.1653,14.2382,14.1006,14.222,615500.0
2008-08-19 09:30:00,17.12,17.81,16.99,17.61,621800.0,13.8577,14.4162,13.7525,14.2544,621800.0
2008-08-19 10:00:00,17.59,17.76,17.25,17.29,362900.0,14.2382,14.3758,13.963,13.9953,362900.0
2008-08-19 10:30:00,17.29,17.63,17.23,17.59,268500.0,13.9953,14.2705,13.9468,14.2382,268500.0
2008-08-19 11:00:00,17.6,17.73,17.44,17.51,264400.0,14.2463,14.3515,14.1167,14.1734,264400.0
2008-08-19 11:30:00,17.51,17.63,17.29,17.35,318900.0,14.1734,14.2705,13.9953,14.0439,318900.0
2008-08-19 12:00:00,17.33,17.42,17.25,17.26,187100.0,14.0277,14.1006,13.963,13.971,187100.0
2008-08-19 12:30:00,17.26,17.34,17.2,17.24,142500.0,13.971,14.0358,13.9225,13.9549,142500.0
2008-08-19 13:00:00,17.23,17.29,17.16,17.27,167100.0,13.9468,13.9953,13.8901,13.9791,167100.0
2008-08-19 13:30:00,17.27,17.4,17.21,17.23,174800.0,13.9791,14.0844,13.9306,13.9468,174800.0
2008-08-19 14:00:00,17.23,17.33,17.1,17.15,303300.0,13.9468,14.0277,13.8415,13.882,303300.0
2008-08-19 14:30:00,17.15,17.16,17.06,17.07,146600.0,13.882,13.8901,13.8092,13.8173,146600.0
2008-08-19 15:00:00,17.08,17.15,16.96,16.99,290200.0,13.8253,13.882,13.7282,13.7525,290200.0
2008-08-19 15:30:00,16.98,17.02,16.91,17.01,336400.0,13.7444,13.7768,13.6877,13.7687,336400.0
2008-08-20 09:30:00,17.09,17.17,16.53,16.64,419500.0,13.8334,13.8982,13.3802,13.4692,419500.0
2008-08-20 10:00:00,16.63,16.98,16.56,16.69,168900.0,13.4611,13.7444,13.4044,13.5097,168900.0
2008-08-20 10:30:00,16.71,17.3,16.68,17.25,246200.0,13.5259,14.0034,13.5016,13.963,246200.0
2008-08-20 11:00:00,17.26,17.4,17.0,17.35,131300.0,13.971,14.0844,13.7606,14.0439,131300.0
2008-08-20 11:30:00,17.34,17.39,17.07,17.12,88800.0,14.0358,14.0763,13.8173,13.8577,88800.0
2008-08-20 12:00:00,17.12,17.23,16.95,16.97,95200.0,13.8577,13.9468,13.7201,13.7363,95200.0
2008-08-20 12:30:00,16.98,17.02,16.82,16.96,115200.0,13.7444,13.7768,13.6149,13.7282,115200.0
2008-08-20 13:00:00,16.96,17.07,16.94,17.03,62900.0,13.7282,13.8173,13.712,13.7849,62900.0
2008-08-20 13:30:00,17.03,17.08,16.97,17.02,52000.0,13.7849,13.8253,13.7363,13.7768,52000.0
2008-08-20 14:00:00,17.0,17.0,16.75,16.8,203000.0,13.7606,13.7606,13.5582,13.5987,203000.0
2008-08-20 14:30:00,16.79,17.17,16.75,17.16,316800.0,13.5906,13.8982,13.5582,13.8901,316800.0
2008-08-20 15:00:00,17.16,17.25,17.1,17.17,369100.0,13.8901,13.963,13.8415,13.8982,369100.0
2008-08-20 15:30:00,17.16,17.46,17.1,17.41,573400.0,13.8901,14.1329,13.8415,14.0925,573400.0
2008-08-21 09:30:00,17.02,17.21,16.82,17.18,295500.0,13.7768,13.9306,13.6149,13.9063,295500.0
2008-08-21 10:00:00,17.21,17.52,17.11,17.38,219600.0,13.9306,14.1815,13.8496,14.0682,219600.0
2008-08-21 10:30:00,17.39,17.45,17.24,17.44,238700.0,14.0763,14.1248,13.9549,14.1167,238700.0
2008-08-21 11:00:00,17.44,17.52,17.26,17.5,156300.0,14.1167,14.1815,13.971,14.1653,156300.0
2008-08-21 11:30:00,17.51,18.02,17.47,17.96,372900.0,14.1734,14.5862,14.141,14.5377,372900.0
2008-08-21 12:00:00,17.96,18.05,17.9,17.94,286700.0,14.5377,14.6105,14.4891,14.5215,286700.0
2008-08-21 12:30:00,17.94,18.18,17.93,18.02,264000.0,14.5215,14.7157,14.5134,14.5862,264000.0
2008-08-21 13:00:00,18.04,18.07,17.83,17.88,277100.0,14.6024,14.6267,14.4324,14.4729,277100.0
2008-08-21 13:30:00,17.86,18.02,17.84,17.97,198700.0,14.4567,14.5862,14.4405,14.5458,198700.0
2008-08-21 14:00:00,17.96,18.22,17.92,18.16,228100.0,14.5377,14.7481,14.5053,14.6996,228100.0
2008-08-21 14:30:00,18.15,18.25,18.14,18.17,282400.0,14.6915,14.7724,14.6834,14.7076,282400.0
2008-08-21 15:00:00,18.17,18.25,18.13,18.15,305100.0,14.7076,14.7724,14.6753,14.6915,305100.0
2008-08-21 15:30:00,18.15,18.33,18.1,18.17,336600.0,14.6915,14.8372,14.651,14.7076,336600.0
2008-08-22 09:30:00,18.38,18.5,18.1,18.31,267100.0,14.8776,14.9748,14.651,14.821,267100.0
2008-08-22 10:00:00,18.31,18.45,18.19,18.23,253100.0,14.821,14.9343,14.7238,14.7562,253100.0
2008-08-22 10:30:00,18.22,18.27,17.78,17.78,242500.0,14.7481,14.7886,14.392,14.392,242500.0
2008-08-22 11:00:00,17.79,17.86,17.74,17.8,137900.0,14.4001,14.4567,14.3596,14.4082,137900.0
2008-08-22 11:30:00,17.81,17.82,17.56,17.64,117300.0,14.4162,14.4243,14.2139,14.2786,117300.0
2008-08-22 12:00:00,17.62,17.62,17.38,17.59,175900.0,14.2625,14.2625,14.0682,14.2382,175900.0
2008-08-22 12:30:00,17.59,17.89,17.56,17.89,117200.0,14.2382,14.481,14.2139,14.481,117200.0
2008-08-22 13:00:00,17.89,18.19,17.88,18.16,150000.0,14.481,14.7238,14.4729,14.6996,150000.0
2008-08-22 13:30:00,18.16,18.37,18.15,18.31,273100.0,14.6996,14.8695,14.6915,14.821,273100.0
2008-08-22 14:00:00,18.32,18.35,18.13,18.29,211700.0,14.8291,14.8533,14.6753,14.8048,211700.0
2008-08-22 14:30:00,18.28,18.3,18.15,18.22,156900.0,14.7967,14.8129,14.6915,14.7481,156900.0
2008-08-22 15:00:00,18.21,18.34,18.18,18.34,197900.0,14.74,14.8453,14.7157,14.8453,197900.0
2008-08-22 15:30:00,18.34,18.44,18.31,18.34,304900.0,14.8453,14.9262,14.821,14.8453,304900.0
2008-08-25 09:30:00,18.0,18.31,17.78,18.21,242700.0,14.57,14.821,14.392,14.74,242700.0
2008-08-25 10:00:00,18.21,18.52,18.08,18.37,383900.0,14.74,14.991,14.6348,14.8695,383900.0
2008-08-25 10:30:00,18.35,18.59,18.24,18.41,206400.0,14.8533,15.0476,14.7643,14.9019,206400.0
2008-08-25 11:00:00,18.41,18.64,18.34,18.55,204200.0,14.9019,15.0881,14.8453,15.0152,204200.0
2008-08-25 11:30:00,18.56,18.62,18.28,18.33,149200.0,15.0233,15.0719,14.7967,14.8372,149200.0
2008-08-25 12:00:00,18.32,18.45,18.28,18.4,174200.0,14.8291,14.9343,14.7967,14.8938,174200.0
2008-08-25 12:30:00,18.43,18.5,18.23,18.32,176900.0,14.9181,14.9748,14.7562,14.8291,176900.0
2008-08-25 13:00:00,18.33,18.49,18.3,18.47,118000.0,14.8372,14.9667,14.8129,14.9505,118000.0
2008-08-25 13:30:00,18.47,18.62,18.43,18.58,166900.0,14.9505,15.0719,14.9181,15.0395,166900.0
2008-08-25 14:00:00,18.59,18.59,18.44,18.48,168200.0,15.0476,15.0476,14.9262,14.9586,168200.0
2008-08-25 14:30:00,18.47,18.56,18.35,18.39,153300.0,14.9505,15.0233,14.8533,14.8857,153300.0
2008-08-25 15:00:00,18.38,18.41,18.08,18.21,353000.0,14.8776,14.9019,14.6348,14.74,353000.0
2008-08-25 15:30:00,18.21,18.23,18.05,18.14,638900.0,14.74,14.7562,14.6105,14.6834,638900.0
2008-08-26 09:30:00,18.03,18.09,17.63,17.79,276300.0,14.5943,14.6429,14.2705,14.4001,276300.0
2008-08-26 10:00:00,17.79,18.14,17.79,18.02,296400.0,14.4001,14.6834,14.4001,14.5862,296400.0
2008-08-26 10:30:00,18.02,18.4,18.02,18.26,251800.0,14.5862,14.8938,14.5862,14.7805,251800.0
2008-08-26 11:00:00,18.27,18.34,17.97,18.03,109100.0,14.7886,14.8453,14.5458,14.5943,109100.0
2008-08-26 11:30:00,18.03,18.07,17.84,18.02,110700.0,14.5943,14.6267,14.4405,14.5862,110700.0
2008-08-26 12:00:00,18.02,18.03,17.84,17.86,88500.0,14.5862,14.5943,14.4405,14.4567,88500.0
2008-08-26 12:30:00,17.85,17.93,17.68,17.71,160200.0,14.4486,14.5134,14.311,14.3353,160200.0
2008-08-26 13:00:00,17.7,17.73,17.64,17.66,149000.0,14.3272,14.3515,14.2786,14.2948,149000.0
2008-08-26 13:30:00,17.66,17.66,17.53,17.6,181800.0,14.2948,14.2948,14.1896,14.2463,181800.0
2008-08-26 14:00:00,17.6,17.7,17.45,17.48,279500.0,14.2463,14.3272,14.1248,14.1491,279500.0
2008-08-26 14:30:00,17.47,17.51,17.32,17.34,261800.0,14.141,14.1734,14.0196,14.0358,261800.0
2008-08-26 15:00:00,17.34,17.51,17.32,17.43,216800.0,14.0358,14.1734,14.0196,14.1087,216800.0
2008-08-26 15:30:00,17.44,17.61,17.44,17.58,317200.0,14.1167,14.2544,14.1167,14.2301,317200.0
2008-08-27 09:30:00,17.51,18.5,17.51,18.5,684200.0,14.1734,14.9748,14.1734,14.9748,684200.0
2008-08-27 10:00:00,18.5,18.85,18.48,18.71,733100.0,14.9748,15.2581,14.9586,15.1447,733100.0
2008-08-27 10:30:00,18.72,18.82,18.46,18.64,334500.0,15.1528,15.2338,14.9424,15.0881,334500.0
2008-08-27 11:00:00,18.64,18.89,18.58,18.85,257700.0,15.0881,15.2904,15.0395,15.2581,257700.0
2008-08-27 11:30:00,18.83,19.13,18.75,19.06,448200.0,15.2419,15.4847,15.1771,15.4281,448200.0
2008-08-27 12:00:00,19.07,19.3,19.04,19.25,427900.0,15.4361,15.6223,15.4119,15.5818,427900.0
2008-08-27 12:30:00,19.25,19.28,19.06,19.18,514900.0,15.5818,15.6061,15.4281,15.5252,514900.0
2008-08-27 13:00:00,19.19,19.29,19.13,19.28,369500.0,15.5333,15.6142,15.4847,15.6061,369500.0
2008-08-27 13:30:00,19.28,19.32,19.21,19.26,368000.0,15.6061,15.6385,15.5495,15.5899,368000.0
2008-08-27 14:00:00,19.26,19.42,19.22,19.39,465300.0,15.5899,15.7195,15.5576,15.6952,465300.0
2008-08-27 14:30:00,19.38,19.56,19.31,19.33,467200.0,15.6871,15.8328,15.6304,15.6466,467200.0
2008-08-27 15:00:00,19.33,19.5,19.08,19.13,561400.0,15.6466,15.7842,15.4442,15.4847,561400.0
2008-08-27 15:30:00,19.13,19.42,19.07,19.34,1052800.0,15.4847,15.7195,15.4361,15.6547,1052800.0
2008-08-28 09:30:00,19.6,19.72,19.36,19.57,540400.0,15.8652,15.9623,15.6709,15.8409,540400.0
2008-08-28 10:00:00,19.59,19.75,19.4,19.74,514000.0,15.8571,15.9866,15.7033,15.9785,514000.0
2008-08-28 10:30:00,19.74,20.1,19.5,19.94,738900.0,15.9785,16.2699,15.7842,16.1404,738900.0
2008-08-28 11:00:00,19.93,20.09,19.87,20.09,263500.0,16.1323,16.2618,16.0837,16.2618,263500.0
2008-08-28 11:30:00,20.09,20.41,20.07,20.37,414500.0,16.2618,16.5208,16.2456,16.4884,414500.0
2008-08-28 12:00:00,20.38,20.65,20.28,20.51,518600.0,16.4965,16.7151,16.4156,16.6018,518600.0
2008-08-28 12:30:00,20.52,20.61,20.36,20.58,354800.0,16.6098,16.6827,16.4803,16.6584,354800.0
2008-08-28 13:00:00,20.58,20.7,20.55,20.7,277200.0,16.6584,16.7555,16.6341,16.7555,277200.0
2008-08-28 13:30:00,20.7,20.78,20.35,20.4,581300.0,16.7555,16.8203,16.4722,16.5127,581300.0
2008-08-28 14:00:00,20.4,20.6,20.22,20.47,471700.0,16.5127,16.6746,16.367,16.5694,471700.0
2008-08-28 14:30:00,20.48,20.74,20.48,20.64,268400.0,16.5775,16.7879,16.5775,16.707,268400.0
2008-08-28 15:00:00,20.65,20.74,20.58,20.69,549000.0,16.7151,16.7879,16.6584,16.7475,549000.0
2008-08-28 15:30:00,20.7,20.8,20.62,20.75,821600.0,16.7555,16.8365,16.6908,16.796,821600.0
2008-08-29 09:30:00,20.5,21.19,20.24,20.85,620900.0,16.5937,17.1522,16.3832,16.877,620900.0
2008-08-29 10:00:00,20.86,20.94,20.39,20.51,374700.0,16.8851,16.9498,16.5046,16.6018,374700.0
2008-08-29 10:30:00,20.51,20.62,20.26,20.58,256500.0,16.6018,16.6908,16.3994,16.6584,256500.0
2008-08-29 11:00:00,20.59,20.9,20.59,20.82,299100.0,16.6665,16.9174,16.6665,16.8527,299100.0
2008-08-29 11:30:00,20.8,21.07,20.75,21.07,350800.0,16.8365,17.055,16.796,17.055,350800.0
2008-08-29 12:00:00,21.07,21.1,20.8,20.9,266600.0,17.055,17.0793,16.8365,16.9174,266600.0
2008-08-29 12:30:00,20.91,20.99,20.83,20.98,135400.0,16.9255,16.9903,16.8608,16.9822,135400.0
2008-08-29 13:00:00,20.98,21.15,20.94,21.11,239800.0,16.9822,17.1198,16.9498,17.0874,239800.0
2008-08-29 13:30:00,21.11,21.16,21.0,21.08,131600.0,17.0874,17.1279,16.9984,17.0631,131600.0
2008-08-29 14:00:00,21.07,21.17,21.02,21.16,165200.0,17.055,17.136,17.0146,17.1279,165200.0
2008-08-29 14:30:00,21.17,21.23,21.14,21.18,190600.0,17.136,17.1846,17.1117,17.1441,190600.0
2008-08-29 15:00:00,21.17,21.2,20.7,20.82,440500.0,17.136,17.1603,16.7555,16.8527,440500.0
2008-08-29 15:30:00,20.82,20.99,20.79,20.8,403300.0,16.8527,16.9903,16.8284,16.8365,403300.0
2008-09-02 09:30:00,21.21,22.68,21.21,21.75,977600.0,17.1684,18.3583,17.1684,17.6055,977600.0
2008-09-02 10:00:00,21.76,22.0,21.64,21.76,478800.0,17.6136,17.8078,17.5164,17.6136,478800.0
2008-09-02 10:30:00,21.75,21.76,21.43,21.57,407100.0,17.6055,17.6136,17.3464,17.4598,407100.0
2008-09-02 11:00:00,21.57,21.93,21.57,21.86,323500.0,17.4598,17.7512,17.4598,17.6945,323500.0
2008-09-02 11:30:00,21.88,21.99,21.78,21.87,354500.0,17.7107,17.7997,17.6297,17.7026,354500.0
2008-09-02 12:00:00,21.86,21.95,21.64,21.68,210300.0,17.6945,17.7674,17.5164,17.5488,210300.0
2008-09-02 12:30:00,21.69,21.77,21.53,21.61,218300.0,17.5569,17.6217,17.4274,17.4921,218300.0
2008-09-02 13:00:00,21.6,21.85,21.5,21.78,237000.0,17.484,17.6864,17.4031,17.6297,237000.0
2008-09-02 13:30:00,21.78,21.87,21.32,21.36,309400.0,17.6297,17.7026,17.2574,17.2898,309400.0
2008-09-02 14:00:00,21.36,21.54,21.02,21.08,548200.0,17.2898,17.4355,17.0146,17.0631,548200.0
2008-09-02 14:30:00,21.07,21.12,20.84,20.85,583000.0,17.055,17.0955,16.8689,16.877,583000.0
2008-09-02 15:00:00,20.84,21.1,20.84,21.04,506200.0,16.8689,17.0793,16.8689,17.0308,506200.0
2008-09-02 15:30:00,21.04,21.37,21.02,21.32,653200.0,17.0308,17.2979,17.0146,17.2574,653200.0
2008-09-03 09:30:00,21.3,21.4,20.9,21.21,530000.0,17.2412,17.3222,16.9174,17.1684,530000.0
2008-09-03 10:00:00,21.24,21.44,21.01,21.31,339900.0,17.1926,17.3545,17.0065,17.2493,339900.0
2008-09-03 10:30:00,21.31,21.6,21.31,21.49,320200.0,17.2493,17.484,17.2493,17.395,320200.0
2008-09-03 11:00:00,21.48,21.73,21.32,21.45,290000.0,17.3869,17.5893,17.2574,17.3626,290000.0
2008-09-03 11:30:00,21.47,21.51,20.72,20.76,421300.0,17.3788,17.4112,16.7717,16.8041,421300.0
2008-09-03 12:00:00,20.77,20.98,20.69,20.96,228000.0,16.8122,16.9822,16.7475,16.966,228000.0
2008-09-03 12:30:00,20.98,21.04,20.84,21.0,125200.0,16.9822,17.0308,16.8689,16.9984,125200.0
2008-09-03 13:00:00,21.0,21.17,20.89,20.94,148600.0,16.9984,17.136,16.9093,16.9498,148600.0
2008-09-03 13:30:00,20.95,21.27,20.91,21.2,189600.0,16.9579,17.2169,16.9255,17.1603,189600.0
2008-09-03 14:00:00,21.22,21.31,20.78,20.94,353300.0,17.1765,17.2493,16.8203,16.9498,353300.0
2008-09-03 14:30:00,20.92,21.2,20.88,21.2,196400.0,16.9336,17.1603,16.9012,17.1603,196400.0
2008-09-03 15:00:00,21.18,21.38,20.99,21.12,316000.0,17.1441,17.306,16.9903,17.0955,316000.0
2008-09-03 15:30:00,21.13,21.39,21.01,21.32,501700.0,17.1036,17.3141,17.0065,17.2574,501700.0
2008-09-04 09:30:00,20.83,21.2,20.45,20.58,550400.0,16.8608,17.1603,16.5532,16.6584,550400.0
2008-09-04 10:00:00,20.57,20.84,20.57,20.76,450600.0,16.6503,16.8689,16.6503,16.8041,450600.0
2008-09-04 10:30:00,20.77,20.8,20.41,20.59,344200.0,16.8122,16.8365,16.5208,16.6665,344200.0
2008-09-04 11:00:00,20.58,20.71,20.48,20.57,294200.0,16.6584,16.7636,16.5775,16.6503,294200.0
2008-09-04 11:30:00,20.57,20.64,20.42,20.46,314900.0,16.6503,16.707,16.5289,16.5613,314900.0
2008-09-04 12:00:00,20.44,20.59,20.42,20.5,229100.0,16.5451,16.6665,16.5289,16.5937,229100.0
2008-09-04 12:30:00,20.5,20.6,20.44,20.45,312900.0,16.5937,16.6746,16.5451,16.5532,312900.0
2008-09-04 13:00:00,20.46,20.5,20.06,20.1,302700.0,16.5613,16.5937,16.2375,16.2699,302700.0
2008-09-04 13:30:00,20.09,20.17,19.92,20.16,432400.0,16.2618,16.3265,16.1242,16.3184,432400.0
2008-09-04 14:00:00,20.15,20.18,19.93,20.09,543900.0,16.3104,16.3346,16.1323,16.2618,543900.0
2008-09-04 14:30:00,20.11,20.25,19.99,20.11,386000.0,16.278,16.3913,16.1808,16.278,386000.0
2008-09-04 15:00:00,20.11,20.44,20.04,20.14,596900.0,16.278,16.5451,16.2213,16.3023,596900.0
2008-09-04 15:30:00,20.15,20.29,20.0,20.12,929400.0,16.3104,16.4237,16.1889,16.2861,929400.0
2008-09-05 09:30:00,19.74,20.23,19.51,19.79,533400.0,15.9785,16.3751,15.7923,16.0189,533400.0
2008-09-05 10:00:00,19.79,19.85,19.26,19.33,643000.0,16.0189,16.0675,15.5899,15.6466,643000.0
2008-09-05 10:30:00,19.33,19.48,19.18,19.22,304900.0,15.6466,15.768,15.5252,15.5576,304900.0
2008-09-05 11:00:00,19.23,19.37,19.18,19.31,421700.0,15.5657,15.679,15.5252,15.6304,421700.0
2008-09-05 11:30:00,19.31,20.05,19.28,19.96,529900.0,15.6304,16.2294,15.6061,16.1566,529900.0
2008-09-05 12:00:00,19.95,20.19,19.82,19.97,544000.0,16.1485,16.3427,16.0432,16.1646,544000.0
2008-09-05 12:30:00,19.98,20.14,19.84,19.93,444200.0,16.1727,16.3023,16.0594,16.1323,444200.0
2008-09-05 13:00:00,19.93,20.3,19.87,20.26,346800.0,16.1323,16.4318,16.0837,16.3994,346800.0
2008-09-05 13:30:00,20.27,20.35,20.06,20.32,292100.0,16.4075,16.4722,16.2375,16.448,292100.0
2008-09-05 14:00:00,20.31,20.36,20.13,20.28,297600.0,16.4399,16.4803,16.2942,16.4156,297600.0
2008-09-05 14:30:00,20.28,20.46,20.2,20.34,312400.0,16.4156,16.5613,16.3508,16.4641,312400.0
2008-09-05 15:00:00,20.33,20.39,20.2,20.31,403100.0,16.4561,16.5046,16.3508,16.4399,403100.0
2008-09-05 15:30:00,20.31,20.62,20.27,20.6,745700.0,16.4399,16.6908,16.4075,16.6746,745700.0
2008-09-08 09:30:00,22.03,22.64,22.02,22.6,1974700.0,17.8321,18.3259,17.824,18.2935,1974700.0
2008-09-08 10:00:00,22.58,22.59,21.9,22.18,1273900.0,18.2773,18.2854,17.7269,17.9535,1273900.0
2008-09-08 10:30:00,22.17,22.48,22.02,22.03,1024500.0,17.9454,18.1964,17.824,17.8321,1024500.0
2008-09-08 11:00:00,22.04,22.49,21.66,22.2,1099300.0,17.8402,18.2045,17.5326,17.9697,1099300.0
2008-09-08 11:30:00,22.18,22.44,21.96,22.1,823100.0,17.9535,18.164,17.7754,17.8888,823100.0
2008-09-08 12:00:00,22.11,22.2,21.92,22.16,768700.0,17.8969,17.9697,17.7431,17.9373,768700.0
2008-09-08 12:30:00,22.17,22.92,22.16,22.88,1046300.0,17.9454,18.5525,17.9373,18.5201,1046300.0
2008-09-08 13:00:00,22.89,23.06,22.58,22.74,773200.0,18.5282,18.6658,18.2773,18.4068,773200.0
2008-09-08 13:30:00,22.74,22.82,22.45,22.51,420400.0,18.4068,18.4716,18.1721,18.2206,420400.0
2008-09-08 14:00:00,22.51,22.78,22.47,22.72,747800.0,18.2206,18.4392,18.1883,18.3906,747800.0
2008-09-08 14:30:00,22.73,23.14,22.7,23.06,696600.0,18.3987,18.7306,18.3744,18.6658,696600.0
2008-09-08 15:00:00,23.05,23.35,22.92,23.3,1106700.0,18.6577,18.9006,18.5525,18.8601,1106700.0
2008-09-08 15:30:00,23.31,23.55,23.25,23.53,1862000.0,18.8682,19.0625,18.8196,19.0463,1862000.0
2008-09-09 09:30:00,22.89,22.9,22.15,22.54,1267900.0,18.5282,18.5363,17.9292,18.2449,1267900.0
2008-09-09 10:00:00,22.53,22.88,22.38,22.45,879700.0,18.2368,18.5201,18.1154,18.1721,879700.0
2008-09-09 10:30:00,22.45,22.49,22.0,22.04,510200.0,18.1721,18.2045,17.8078,17.8402,510200.0
2008-09-09 11:00:00,22.06,22.36,21.94,22.07,506100.0,17.8564,18.0992,17.7593,17.8645,506100.0
2008-09-09 11:30:00,22.07,22.21,21.86,22.1,498000.0,17.8645,17.9778,17.6945,17.8888,498000.0
2008-09-09 12:00:00,22.1,22.29,21.9,21.93,445600.0,17.8888,18.0426,17.7269,17.7512,445600.0
2008-09-09 12:30:00,21.92,22.1,21.72,22.04,454400.0,17.7431,17.8888,17.5812,17.8402,454400.0
2008-09-09 13:00:00,22.04,22.12,21.84,21.84,408000.0,17.8402,17.905,17.6783,17.6783,408000.0
2008-09-09 13:30:00,21.86,21.93,21.5,21.58,485200.0,17.6945,17.7512,17.4031,17.4679,485200.0
2008-09-09 14:00:00,21.58,21.73,20.89,21.1,1220700.0,17.4679,17.5893,16.9093,17.0793,1220700.0
2008-09-09 14:30:00,21.12,21.13,20.85,20.92,761100.0,17.0955,17.1036,16.877,16.9336,761100.0
2008-09-09 15:00:00,20.93,21.23,20.71,21.2,803000.0,16.9417,17.1846,16.7636,17.1603,803000.0
2008-09-09 15:30:00,21.22,21.51,21.21,21.39,1141700.0,17.1765,17.4112,17.1684,17.3141,1141700.0
2008-09-10 09:30:00,21.54,22.48,21.16,21.42,397900.0,17.4355,18.1964,17.1279,17.3383,397900.0
2008-09-10 10:00:00,21.4,21.6,20.89,20.93,536900.0,17.3222,17.484,16.9093,16.9417,536900.0
2008-09-10 10:30:00,20.93,21.16,20.41,20.52,372100.0,16.9417,17.1279,16.5208,16.6098,372100.0
2008-09-10 11:00:00,20.53,20.71,20.34,20.38,363400.0,16.6179,16.7636,16.4641,16.4965,363400.0
2008-09-10 11:30:00,20.36,21.06,20.31,20.92,347500.0,16.4803,17.0469,16.4399,16.9336,347500.0
2008-09-10 12:00:00,20.93,21.33,20.86,20.97,341500.0,16.9417,17.2655,16.8851,16.9741,341500.0
2008-09-10 12:30:00,20.97,21.33,20.97,21.12,345000.0,16.9741,17.2655,16.9741,17.0955,345000.0
2008-09-10 13:00:00,21.14,21.7,21.05,21.6,496300.0,17.1117,17.565,17.0389,17.484,496300.0
2008-09-10 13:30:00,21.6,21.83,21.54,21.68,362300.0,17.484,17.6702,17.4355,17.5488,362300.0
2008-09-10 14:00:00,21.68,22.36,21.66,22.18,600800.0,17.5488,18.0992,17.5326,17.9535,600800.0
2008-09-10 14:30:00,22.16,22.47,22.08,22.16,507500.0,17.9373,18.1883,17.8726,17.9373,507500.0
2008-09-10 15:00:00,22.18,22.46,22.01,22.16,639000.0,17.9535,18.1802,17.8159,17.9373,639000.0
2008-09-10 15:30:00,22.17,22.2,21.7,21.75,778200.0,17.9454,17.9697,17.565,17.6055,778200.0
2008-09-11 09:30:00,20.91,21.34,20.86,20.99,580200.0,16.9255,17.2736,16.8851,16.9903,580200.0
2008-09-11 10:00:00,20.98,21.83,20.88,21.43,501200.0,16.9822,17.6702,16.9012,17.3464,501200.0
2008-09-11 10:30:00,21.4,22.27,21.29,22.04,460500.0,17.3222,18.0264,17.2331,17.8402,460500.0
2008-09-11 11:00:00,22.06,22.17,21.66,21.89,284500.0,17.8564,17.9454,17.5326,17.7188,284500.0
2008-09-11 11:30:00,21.89,22.68,21.88,22.48,328400.0,17.7188,18.3583,17.7107,18.1964,328400.0
2008-09-11 12:00:00,22.48,22.74,22.23,22.39,279700.0,18.1964,18.4068,17.994,18.1235,279700.0
2008-09-11 12:30:00,22.37,22.59,22.19,22.38,225400.0,18.1073,18.2854,17.9616,18.1154,225400.0
2008-09-11 13:00:00,22.34,22.44,21.83,22.01,210400.0,18.083,18.164,17.6702,17.8159,210400.0
2008-09-11 13:30:00,22.02,22.35,21.95,22.34,342400.0,17.824,18.0911,17.7674,18.083,342400.0
2008-09-11 14:00:00,22.33,22.51,22.21,22.26,348600.0,18.0749,18.2206,17.9778,18.0183,348600.0
2008-09-11 14:30:00,22.26,22.28,21.91,21.94,516400.0,18.0183,18.0345,17.735,17.7593,516400.0
2008-09-11 15:00:00,21.92,22.11,21.73,21.76,701500.0,17.7431,17.8969,17.5893,17.6136,701500.0
2008-09-11 15:30:00,21.76,22.27,21.63,22.25,875800.0,17.6136,18.0264,17.5083,18.0102,875800.0
2008-09-12 09:30:00,22.0,22.42,21.56,21.85,627100.0,17.8078,18.1478,17.4517,17.6864,627100.0
2008-09-12 10:00:00,21.87,22.12,21.7,21.93,548600.0,17.7026,17.905,17.565,17.7512,548600.0
2008-09-12 10:30:00,21.95,22.81,21.94,22.78,530700.0,17.7674,18.4635,17.7593,18.4392,530700.0
2008-09-12 11:00:00,22.79,22.87,22.56,22.58,328100.0,18.4473,18.512,18.2611,18.2773,328100.0
2008-09-12 11:30:00,22.56,22.75,22.45,22.63,313400.0,18.2611,18.4149,18.1721,18.3178,313400.0
2008-09-12 12:00:00,22.65,22.7,22.34,22.41,238600.0,18.334,18.3744,18.083,18.1397,238600.0
2008-09-12 12:30:00,22.43,22.47,21.94,22.02,211300.0,18.1559,18.1883,17.7593,17.824,211300.0
2008-09-12 13:00:00,22.01,22.28,21.8,22.16,346300.0,17.8159,18.0345,17.6459,17.9373,346300.0
2008-09-12 13:30:00,22.16,22.54,22.08,22.44,336100.0,17.9373,18.2449,17.8726,18.164,336100.0
2008-09-12 14:00:00,22.44,22.56,22.16,22.45,464800.0,18.164,18.2611,17.9373,18.1721,464800.0
2008-09-12 14:30:00,22.45,22.65,22.35,22.56,430200.0,18.1721,18.334,18.0911,18.2611,430200.0
2008-09-12 15:00:00,22.57,22.59,22.22,22.39,541300.0,18.2692,18.2854,17.9859,18.1235,541300.0
2008-09-12 15:30:00,22.38,22.45,22.16,22.33,642100.0,18.1154,18.1721,17.9373,18.0749,642100.0
2008-09-15 09:30:00,21.19,22.38,21.19,21.97,660000.0,17.1522,18.1154,17.1522,17.7835,660000.0
2008-09-15 10:00:00,21.96,22.36,21.84,22.18,509800.0,17.7754,18.0992,17.6783,17.9535,509800.0
2008-09-15 10:30:00,22.18,22.41,21.98,22.26,683100.0,17.9535,18.1397,17.7916,18.0183,683100.0
2008-09-15 11:00:00,22.26,22.29,21.83,21.83,324400.0,18.0183,18.0426,17.6702,17.6702,324400.0
2008-09-15 11:30:00,21.85,21.94,21.36,21.43,373300.0,17.6864,17.7593,17.2898,17.3464,373300.0
2008-09-15 12:00:00,21.42,22.01,21.41,21.7,315400.0,17.3383,17.8159,17.3303,17.565,315400.0
2008-09-15 12:30:00,21.69,21.98,21.46,21.69,290000.0,17.5569,17.7916,17.3707,17.5569,290000.0
2008-09-15 13:00:00,21.7,21.8,21.36,21.44,220900.0,17.565,17.6459,17.2898,17.3545,220900.0
2008-09-15 13:30:00,21.46,21.51,21.02,21.31,370100.0,17.3707,17.4112,17.0146,17.2493,370100.0
2008-09-15 14:00:00,21.32,21.48,21.1,21.24,315900.0,17.2574,17.3869,17.0793,17.1926,315900.0
2008-09-15 14:30:00,21.25,21.4,20.97,21.14,427600.0,17.2007,17.3222,16.9741,17.1117,427600.0
2008-09-15 15:00:00,21.16,21.22,20.8,20.91,576500.0,17.1279,17.1765,16.8365,16.9255,576500.0
2008-09-15 15:30:00,20.91,21.41,20.86,20.97,945000.0,16.9255,17.3303,16.8851,16.9741,945000.0
2008-09-16 09:30:00,20.3,21.0,18.75,20.35,925200.0,16.4318,16.9984,15.1771,16.4722,925200.0
2008-09-16 10:00:00,20.35,22.08,20.35,22.01,796200.0,16.4722,17.8726,16.4722,17.8159,796200.0
2008-09-16 10:30:00,22.06,22.16,21.24,21.74,727000.0,17.8564,17.9373,17.1926,17.5974,727000.0
2008-09-16 11:00:00,21.76,21.91,21.0,21.06,752100.0,17.6136,17.735,16.9984,17.0469,752100.0
2008-09-16 11:30:00,21.06,21.47,20.8,21.39,584700.0,17.0469,17.3788,16.8365,17.3141,584700.0
2008-09-16 12:00:00,21.41,21.67,21.2,21.59,490300.0,17.3303,17.5407,17.1603,17.476,490300.0
2008-09-16 12:30:00,21.59,21.66,21.3,21.6,222600.0,17.476,17.5326,17.2412,17.484,222600.0
2008-09-16 13:00:00,21.6,21.97,21.58,21.93,400300.0,17.484,17.7835,17.4679,17.7512,400300.0
2008-09-16 13:30:00,21.91,21.96,21.62,21.87,457500.0,17.735,17.7754,17.5002,17.7026,457500.0
2008-09-16 14:00:00,21.86,22.18,20.42,20.91,772700.0,17.6945,17.9535,16.5289,16.9255,772700.0
2008-09-16 14:30:00,20.91,21.87,20.81,21.55,734400.0,16.9255,17.7026,16.8446,17.4436,734400.0
2008-09-16 15:00:00,21.57,22.05,21.53,21.74,458100.0,17.4598,17.8483,17.4274,17.5974,458100.0
2008-09-16 15:30:00,21.74,22.08,21.66,22.05,806500.0,17.5974,17.8726,17.5326,17.8483,806500.0
2008-09-17 09:30:00,21.84,21.85,21.15,21.76,549500.0,17.6783,17.6864,17.1198,17.6136,549500.0
2008-09-17 10:00:00,21.74,21.89,21.13,21.15,282400.0,17.5974,17.7188,17.1036,17.1198,282400.0
2008-09-17 10:30:00,21.15,21.26,20.82,20.92,476500.0,17.1198,17.2088,16.8527,16.9336,476500.0
2008-09-17 11:00:00,20.92,21.03,20.11,20.26,516900.0,16.9336,17.0227,16.278,16.3994,516900.0
2008-09-17 11:30:00,20.28,20.82,20.15,20.39,431800.0,16.4156,16.8527,16.3104,16.5046,431800.0
2008-09-17 12:00:00,20.39,20.73,20.22,20.58,388900.0,16.5046,16.7798,16.367,16.6584,388900.0
2008-09-17 12:30:00,20.59,21.13,20.58,20.93,278800.0,16.6665,17.1036,16.6584,16.9417,278800.0
2008-09-17 13:00:00,20.93,21.15,20.73,20.79,327800.0,16.9417,17.1198,16.7798,16.8284,327800.0
2008-09-17 13:30:00,20.76,20.76,20.25,20.36,411000.0,16.8041,16.8041,16.3913,16.4803,411000.0
2008-09-17 14:00:00,20.36,20.73,20.27,20.72,415200.0,16.4803,16.7798,16.4075,16.7717,415200.0
2008-09-17 14:30:00,20.74,21.01,20.53,20.87,432900.0,16.7879,17.0065,16.6179,16.8932,432900.0
2008-09-17 15:00:00,20.9,21.22,20.73,21.05,644500.0,16.9174,17.1765,16.7798,17.0389,644500.0
2008-09-17 15:30:00,21.03,21.07,20.29,20.42,605800.0,17.0227,17.055,16.4237,16.5289,605800.0
2008-09-18 09:30:00,20.97,21.81,20.13,20.76,641200.0,16.9741,17.654,16.2942,16.8041,641200.0
2008-09-18 10:00:00,20.76,20.86,20.06,20.36,533400.0,16.8041,16.8851,16.2375,16.4803,533400.0
2008-09-18 10:30:00,20.34,20.35,19.51,19.53,419600.0,16.4641,16.4722,15.7923,15.8085,419600.0
2008-09-18 11:00:00,19.53,19.63,18.77,19.01,763800.0,15.8085,15.8894,15.1933,15.3876,763800.0
2008-09-18 11:30:00,19.01,19.3,18.66,19.03,653700.0,15.3876,15.6223,15.1043,15.4038,653700.0
2008-09-18 12:00:00,19.05,19.24,18.66,19.02,493900.0,15.42,15.5738,15.1043,15.3957,493900.0
2008-09-18 12:30:00,19.05,19.14,18.78,18.98,625200.0,15.42,15.4928,15.2014,15.3633,625200.0
2008-09-18 13:00:00,19.01,20.27,19.01,20.07,877300.0,15.3876,16.4075,15.3876,16.2456,877300.0
2008-09-18 13:30:00,20.06,21.0,20.06,20.96,895000.0,16.2375,16.9984,16.2375,16.966,895000.0
2008-09-18 14:00:00,20.97,21.1,20.39,20.9,602100.0,16.9741,17.0793,16.5046,16.9174,602100.0
2008-09-18 14:30:00,20.9,21.36,20.81,21.12,709600.0,16.9174,17.2898,16.8446,17.0955,709600.0
2008-09-18 15:00:00,21.14,22.3,21.0,21.95,1077600.0,17.1117,18.0507,16.9984,17.7674,1077600.0
2008-09-18 15:30:00,21.95,22.58,21.89,22.44,908600.0,17.7674,18.2773,17.7188,18.164,908600.0
2008-09-19 09:30:00,24.7,25.43,23.7,23.73,1319800.0,19.9933,20.5842,19.1839,19.2082,1319800.0
2008-09-19 10:00:00,23.8,23.88,22.34,23.0,796100.0,19.2648,19.3296,18.083,18.6173,796100.0
2008-09-19 10:30:00,23.0,23.55,22.8,23.53,545500.0,18.6173,19.0625,18.4554,19.0463,545500.0
2008-09-19 11:00:00,23.53,24.2,23.53,24.07,607100.0,19.0463,19.5886,19.0463,19.4834,607100.0
2008-09-19 11:30:00,24.05,24.22,23.76,24.17,373000.0,19.4672,19.6048,19.2325,19.5643,373000.0
2008-09-19 12:00:00,24.16,24.4,24.08,24.4,336200.0,19.5562,19.7505,19.4915,19.7505,336200.0
2008-09-19 12:30:00,24.4,24.41,24.15,24.34,558300.0,19.7505,19.7586,19.5481,19.7019,558300.0
2008-09-19 13:00:00,24.36,24.44,24.3,24.32,616200.0,19.7181,19.7829,19.6696,19.6857,616200.0
2008-09-19 13:30:00,24.33,24.34,23.84,23.88,322200.0,19.6938,19.7019,19.2972,19.3296,322200.0
2008-09-19 14:00:00,23.88,23.93,23.65,23.81,602700.0,19.3296,19.3701,19.1434,19.2729,602700.0
2008-09-19 14:30:00,23.79,23.89,23.49,23.58,481800.0,19.2567,19.3377,19.0139,19.0868,481800.0
2008-09-19 15:00:00,23.58,23.84,23.34,23.74,749000.0,19.0868,19.2972,18.8925,19.2163,749000.0
2008-09-19 15:30:00,23.76,24.25,23.46,23.91,885100.0,19.2325,19.6291,18.9896,19.3539,885100.0
2008-09-22 09:30:00,23.55,24.0,23.05,23.19,359100.0,19.0625,19.4267,18.6577,18.7711,359100.0
2008-09-22 10:00:00,23.19,23.19,22.36,22.55,338700.0,18.7711,18.7711,18.0992,18.253,338700.0
2008-09-22 10:30:00,22.55,23.0,22.43,22.99,474400.0,18.253,18.6173,18.1559,18.6092,474400.0
2008-09-22 11:00:00,22.98,23.08,22.61,22.8,366100.0,18.6011,18.682,18.3016,18.4554,366100.0
2008-09-22 11:30:00,22.82,22.85,22.49,22.53,239400.0,18.4716,18.4959,18.2045,18.2368,239400.0
2008-09-22 12:00:00,22.53,22.58,22.12,22.13,238100.0,18.2368,18.2773,17.905,17.9131,238100.0
2008-09-22 12:30:00,22.12,22.35,22.1,22.19,220800.0,17.905,18.0911,17.8888,17.9616,220800.0
2008-09-22 13:00:00,22.19,22.2,21.71,21.75,228400.0,17.9616,17.9697,17.5731,17.6055,228400.0
2008-09-22 13:30:00,21.76,21.85,21.45,21.74,342000.0,17.6136,17.6864,17.3626,17.5974,342000.0
2008-09-22 14:00:00,21.72,21.72,21.01,21.12,445600.0,17.5812,17.5812,17.0065,17.0955,445600.0
2008-09-22 14:30:00,21.11,21.2,20.71,20.76,595400.0,17.0874,17.1603,16.7636,16.8041,595400.0
2008-09-22 15:00:00,20.79,20.94,20.31,20.31,743500.0,16.8284,16.9498,16.4399,16.4399,743500.0
2008-09-22 15:30:00,20.31,20.38,20.05,20.22,1361400.0,16.4399,16.4965,16.2294,16.367,1361400.0
2008-09-23 09:30:00,20.18,20.79,19.83,20.08,409600.0,16.3346,16.8284,16.0513,16.2537,409600.0
2008-09-23 10:00:00,20.09,20.26,19.82,20.17,486300.0,16.2618,16.3994,16.0432,16.3265,486300.0
2008-09-23 10:30:00,20.17,20.26,19.65,19.88,432600.0,16.3265,16.3994,15.9056,16.0918,432600.0
2008-09-23 11:00:00,19.88,19.95,19.66,19.81,359300.0,16.0918,16.1485,15.9137,16.0351,359300.0
2008-09-23 11:30:00,19.78,19.87,19.62,19.64,231500.0,16.0109,16.0837,15.8813,15.8975,231500.0
2008-09-23 12:00:00,19.64,19.66,19.13,19.14,311400.0,15.8975,15.9137,15.4847,15.4928,311400.0
2008-09-23 12:30:00,19.15,19.15,18.55,18.68,724700.0,15.5009,15.5009,15.0152,15.1205,724700.0
2008-09-23 13:00:00,18.68,18.69,18.34,18.56,595600.0,15.1205,15.1286,14.8453,15.0233,595600.0
2008-09-23 13:30:00,18.56,18.74,18.36,18.62,499000.0,15.0233,15.169,14.8614,15.0719,499000.0
2008-09-23 14:00:00,18.6,19.23,18.59,19.21,575800.0,15.0557,15.5657,15.0476,15.5495,575800.0
2008-09-23 14:30:00,19.21,19.6,19.08,19.51,425400.0,15.5495,15.8652,15.4442,15.7923,425400.0
2008-09-23 15:00:00,19.49,19.73,19.37,19.48,460000.0,15.7761,15.9704,15.679,15.768,460000.0
2008-09-23 15:30:00,19.49,19.51,18.97,19.15,704100.0,15.7761,15.7923,15.3552,15.5009,704100.0
2008-09-24 09:30:00,19.6,20.14,19.28,19.46,543000.0,15.8652,16.3023,15.6061,15.7518,543000.0
2008-09-24 10:00:00,19.46,19.65,19.15,19.52,536500.0,15.7518,15.9056,15.5009,15.8004,536500.0
2008-09-24 10:30:00,19.53,20.1,19.52,20.1,568000.0,15.8085,16.2699,15.8004,16.2699,568000.0
2008-09-24 11:00:00,20.1,20.2,19.91,20.16,424100.0,16.2699,16.3508,16.1161,16.3184,424100.0
2008-09-24 11:30:00,20.16,20.5,20.03,20.23,306400.0,16.3184,16.5937,16.2132,16.3751,306400.0
2008-09-24 12:00:00,20.23,20.55,20.23,20.33,214400.0,16.3751,16.6341,16.3751,16.4561,214400.0
2008-09-24 12:30:00,20.34,20.65,20.28,20.65,170000.0,16.4641,16.7151,16.4156,16.7151,170000.0
2008-09-24 13:00:00,20.65,20.87,20.55,20.74,272400.0,16.7151,16.8932,16.6341,16.7879,272400.0
2008-09-24 13:30:00,20.73,20.8,20.28,20.42,335500.0,16.7798,16.8365,16.4156,16.5289,335500.0
2008-09-24 14:00:00,20.4,20.7,20.39,20.61,333100.0,16.5127,16.7555,16.5046,16.6827,333100.0
2008-09-24 14:30:00,20.62,20.72,20.32,20.41,369300.0,16.6908,16.7717,16.448,16.5208,369300.0
2008-09-24 15:00:00,20.4,20.56,20.22,20.34,294000.0,16.5127,16.6422,16.367,16.4641,294000.0
2008-09-24 15:30:00,20.37,20.48,20.14,20.35,569800.0,16.4884,16.5775,16.3023,16.4722,569800.0
2008-09-25 09:30:00,20.5,20.65,20.02,20.39,1157500.0,16.5937,16.7151,16.2051,16.5046,1157500.0
2008-09-25 10:00:00,20.39,20.39,19.85,20.01,599900.0,16.5046,16.5046,16.0675,16.197,599900.0
2008-09-25 10:30:00,20.0,20.06,19.61,19.7,313900.0,16.1889,16.2375,15.8732,15.9461,313900.0
2008-09-25 11:00:00,19.72,19.98,19.65,19.95,264200.0,15.9623,16.1727,15.9056,16.1485,264200.0
2008-09-25 11:30:00,19.91,20.19,19.9,20.16,235900.0,16.1161,16.3427,16.108,16.3184,235900.0
2008-09-25 12:00:00,20.17,20.2,20.08,20.14,203800.0,16.3265,16.3508,16.2537,16.3023,203800.0
2008-09-25 12:30:00,20.13,20.32,20.04,20.3,304800.0,16.2942,16.448,16.2213,16.4318,304800.0
2008-09-25 13:00:00,20.31,20.64,20.3,20.52,278500.0,16.4399,16.707,16.4318,16.6098,278500.0
2008-09-25 13:30:00,20.54,20.74,20.5,20.72,350200.0,16.626,16.7879,16.5937,16.7717,350200.0
2008-09-25 14:00:00,20.73,21.64,20.58,21.44,1326000.0,16.7798,17.5164,16.6584,17.3545,1326000.0
2008-09-25 14:30:00,21.48,21.54,21.01,21.29,1115400.0,17.3869,17.4355,17.0065,17.2331,1115400.0
2008-09-25 15:00:00,21.28,21.47,21.2,21.4,523500.0,17.225,17.3788,17.1603,17.3222,523500.0
2008-09-25 15:30:00,21.4,21.47,20.92,21.17,1060500.0,17.3222,17.3788,16.9336,17.136,1060500.0
2008-09-26 09:30:00,19.55,21.0,19.41,20.58,1344400.0,15.8247,16.9984,15.7114,16.6584,1344400.0
2008-09-26 10:00:00,20.58,20.9,20.35,20.45,629800.0,16.6584,16.9174,16.4722,16.5532,629800.0
2008-09-26 10:30:00,20.46,21.14,20.42,20.94,629000.0,16.5613,17.1117,16.5289,16.9498,629000.0
2008-09-26 11:00:00,20.92,21.52,20.85,21.51,790300.0,16.9336,17.4193,16.877,17.4112,790300.0
2008-09-26 11:30:00,21.5,21.73,21.02,21.1,692400.0,17.4031,17.5893,17.0146,17.0793,692400.0
2008-09-26 12:00:00,21.1,21.2,20.84,21.01,519600.0,17.0793,17.1603,16.8689,17.0065,519600.0
2008-09-26 12:30:00,21.01,21.25,20.99,21.23,330300.0,17.0065,17.2007,16.9903,17.1846,330300.0
2008-09-26 13:00:00,21.25,21.6,21.07,21.53,414300.0,17.2007,17.484,17.055,17.4274,414300.0
2008-09-26 13:30:00,21.51,21.65,21.34,21.39,427300.0,17.4112,17.5245,17.2736,17.3141,427300.0
2008-09-26 14:00:00,21.4,21.53,21.3,21.41,349700.0,17.3222,17.4274,17.2412,17.3303,349700.0
2008-09-26 14:30:00,21.41,21.55,21.17,21.18,427000.0,17.3303,17.4436,17.136,17.1441,427000.0
2008-09-26 15:00:00,21.19,21.53,20.91,21.44,594100.0,17.1522,17.4274,16.9255,17.3545,594100.0
2008-09-26 15:30:00,21.45,21.64,21.37,21.6,583100.0,17.3626,17.5164,17.2979,17.484,583100.0
2008-09-29 09:30:00,21.0,21.18,19.82,20.06,719600.0,16.9984,17.1441,16.0432,16.2375,719600.0
2008-09-29 10:00:00,20.03,20.2,19.54,19.87,685900.0,16.2132,16.3508,15.8166,16.0837,685900.0
2008-09-29 10:30:00,19.88,20.26,19.7,20.26,645500.0,16.0918,16.3994,15.9461,16.3994,645500.0
2008-09-29 11:00:00,20.25,20.57,20.03,20.26,513700.0,16.3913,16.6503,16.2132,16.3994,513700.0
2008-09-29 11:30:00,20.26,20.29,20.11,20.13,267600.0,16.3994,16.4237,16.278,16.2942,267600.0
2008-09-29 12:00:00,20.14,20.28,19.73,19.99,559100.0,16.3023,16.4156,15.9704,16.1808,559100.0
2008-09-29 12:30:00,19.98,20.2,19.8,19.84,399500.0,16.1727,16.3508,16.027,16.0594,399500.0
2008-09-29 13:00:00,19.83,20.09,19.52,19.95,508800.0,16.0513,16.2618,15.8004,16.1485,508800.0
2008-09-29 13:30:00,19.94,20.19,19.61,19.62,1786500.0,16.1404,16.3427,15.8732,15.8813,1786500.0
2008-09-29 14:00:00,19.62,19.87,19.06,19.32,995100.0,15.8813,16.0837,15.4281,15.6385,995100.0
2008-09-29 14:30:00,19.32,19.37,18.92,19.02,486900.0,15.6385,15.679,15.3147,15.3957,486900.0
2008-09-29 15:00:00,19.01,19.12,18.62,18.76,548000.0,15.3876,15.4766,15.0719,15.1852,548000.0
2008-09-29 15:30:00,18.76,19.45,18.72,19.42,629800.0,15.1852,15.7437,15.1528,15.7195,629800.0
2008-09-30 09:30:00,19.5,19.96,18.66,19.03,515000.0,15.7842,16.1566,15.1043,15.4038,515000.0
2008-09-30 10:00:00,19.04,19.25,18.94,18.95,669100.0,15.4119,15.5818,15.3309,15.339,669100.0
2008-09-30 10:30:00,18.96,19.08,18.67,18.71,562900.0,15.3471,15.4442,15.1124,15.1447,562900.0
2008-09-30 11:00:00,18.71,19.06,18.57,18.67,351100.0,15.1447,15.4281,15.0314,15.1124,351100.0
2008-09-30 11:30:00,18.67,19.05,18.61,18.97,390700.0,15.1124,15.42,15.0638,15.3552,390700.0
2008-09-30 12:00:00,18.97,19.01,18.61,18.67,477800.0,15.3552,15.3876,15.0638,15.1124,477800.0
2008-09-30 12:30:00,18.68,18.9,18.62,18.84,258300.0,15.1205,15.2985,15.0719,15.25,258300.0
2008-09-30 13:00:00,18.84,18.99,18.72,18.97,306800.0,15.25,15.3714,15.1528,15.3552,306800.0
2008-09-30 13:30:00,18.97,19.14,18.91,19.09,323900.0,15.3552,15.4928,15.3066,15.4523,323900.0
2008-09-30 14:00:00,19.09,19.56,18.95,19.55,702200.0,15.4523,15.8328,15.339,15.8247,702200.0
2008-09-30 14:30:00,19.55,19.73,19.38,19.46,491800.0,15.8247,15.9704,15.6871,15.7518,491800.0
2008-09-30 15:00:00,19.47,19.9,19.45,19.79,588000.0,15.7599,16.108,15.7437,16.0189,588000.0
2008-09-30 15:30:00,19.78,19.82,19.31,19.58,1270400.0,16.0109,16.0432,15.6304,15.849,1270400.0
2008-10-01 09:30:00,19.2,19.54,19.16,19.38,266600.0,15.5414,15.8166,15.509,15.6871,266600.0
2008-10-01 10:00:00,19.37,19.37,18.97,19.04,524200.0,15.679,15.679,15.3552,15.4119,524200.0
2008-10-01 10:30:00,19.05,19.12,18.78,18.98,504900.0,15.42,15.4766,15.2014,15.3633,504900.0
2008-10-01 11:00:00,18.99,19.08,18.89,19.07,326400.0,15.3714,15.4442,15.2904,15.4361,326400.0
2008-10-01 11:30:00,19.08,19.49,19.03,19.49,464100.0,15.4442,15.7761,15.4038,15.7761,464100.0
2008-10-01 12:00:00,19.48,20.13,19.37,20.12,635000.0,15.768,16.2942,15.679,16.2861,635000.0
2008-10-01 12:30:00,20.13,20.84,19.89,20.68,997600.0,16.2942,16.8689,16.0999,16.7394,997600.0
2008-10-01 13:00:00,20.65,20.67,20.39,20.46,405200.0,16.7151,16.7313,16.5046,16.5613,405200.0
2008-10-01 13:30:00,20.47,20.68,20.18,20.39,692000.0,16.5694,16.7394,16.3346,16.5046,692000.0
2008-10-01 14:00:00,20.39,20.9,20.27,20.81,502100.0,16.5046,16.9174,16.4075,16.8446,502100.0
2008-10-01 14:30:00,20.79,21.0,20.62,20.87,721200.0,16.8284,16.9984,16.6908,16.8932,721200.0
2008-10-01 15:00:00,20.88,20.95,20.66,20.77,476100.0,16.9012,16.9579,16.7232,16.8122,476100.0
2008-10-01 15:30:00,20.78,20.89,20.72,20.78,538500.0,16.8203,16.9093,16.7717,16.8203,538500.0
2008-10-02 09:30:00,20.76,21.28,20.25,20.76,687100.0,16.8041,17.225,16.3913,16.8041,687100.0
2008-10-02 10:00:00,20.75,20.81,20.55,20.63,423600.0,16.796,16.8446,16.6341,16.6989,423600.0
2008-10-02 10:30:00,20.66,20.73,20.5,20.54,349000.0,16.7232,16.7798,16.5937,16.626,349000.0
2008-10-02 11:00:00,20.53,20.67,20.38,20.52,670300.0,16.6179,16.7313,16.4965,16.6098,670300.0
2008-10-02 11:30:00,20.53,20.74,20.49,20.68,357700.0,16.6179,16.7879,16.5856,16.7394,357700.0
2008-10-02 12:00:00,20.69,20.72,20.51,20.58,232700.0,16.7475,16.7717,16.6018,16.6584,232700.0
2008-10-02 12:30:00,20.59,20.64,20.25,20.33,194900.0,16.6665,16.707,16.3913,16.4561,194900.0
2008-10-02 13:00:00,20.34,20.37,20.03,20.03,214100.0,16.4641,16.4884,16.2132,16.2132,214100.0
2008-10-02 13:30:00,20.03,20.33,19.8,20.08,358200.0,16.2132,16.4561,16.027,16.2537,358200.0
2008-10-02 14:00:00,20.07,20.19,19.76,19.86,255800.0,16.2456,16.3427,15.9947,16.0756,255800.0
2008-10-02 14:30:00,19.83,20.22,19.78,20.2,403200.0,16.0513,16.367,16.0109,16.3508,403200.0
2008-10-02 15:00:00,20.21,20.26,19.9,20.04,515900.0,16.3589,16.3994,16.108,16.2213,515900.0
2008-10-02 15:30:00,20.04,20.34,19.87,19.95,480800.0,16.2213,16.4641,16.0837,16.1485,480800.0
2008-10-03 09:30:00,20.68,20.98,20.29,20.37,313200.0,16.7394,16.9822,16.4237,16.4884,313200.0
2008-10-03 10:00:00,20.36,20.43,19.94,20.0,333500.0,16.4803,16.537,16.1404,16.1889,333500.0
2008-10-03 10:30:00,20.0,20.69,19.88,20.47,349800.0,16.1889,16.7475,16.0918,16.5694,349800.0
2008-10-03 11:00:00,20.49,20.62,19.96,20.13,298400.0,16.5856,16.6908,16.1566,16.2942,298400.0
2008-10-03 11:30:00,20.13,20.32,20.01,20.21,192500.0,16.2942,16.448,16.197,16.3589,192500.0
2008-10-03 12:00:00,20.19,20.65,20.14,20.65,233400.0,16.3427,16.7151,16.3023,16.7151,233400.0
2008-10-03 12:30:00,20.63,21.16,20.58,21.05,462800.0,16.6989,17.1279,16.6584,17.0389,462800.0
2008-10-03 13:00:00,21.04,21.25,20.3,20.45,666700.0,17.0308,17.2007,16.4318,16.5532,666700.0
2008-10-03 13:30:00,20.43,20.44,19.59,19.81,585900.0,16.537,16.5451,15.8571,16.0351,585900.0
2008-10-03 14:00:00,19.85,19.87,18.67,18.69,535000.0,16.0675,16.0837,15.1124,15.1286,535000.0
2008-10-03 14:30:00,18.69,19.33,18.61,19.29,421200.0,15.1286,15.6466,15.0638,15.6142,421200.0
2008-10-03 15:00:00,19.29,19.39,18.7,18.81,415700.0,15.6142,15.6952,15.1367,15.2257,415700.0
2008-10-03 15:30:00,18.8,19.18,18.78,18.98,925400.0,15.2176,15.5252,15.2014,15.3633,925400.0
2008-10-06 09:30:00,18.04,18.37,17.84,18.0,596100.0,14.6024,14.8695,14.4405,14.57,596100.0
2008-10-06 10:00:00,18.0,18.16,17.6,17.78,549100.0,14.57,14.6996,14.2463,14.392,549100.0
2008-10-06 10:30:00,17.77,17.99,17.12,17.97,689400.0,14.3839,14.5619,13.8577,14.5458,689400.0
2008-10-06 11:00:00,17.95,18.25,17.69,17.96,563800.0,14.5296,14.7724,14.3191,14.5377,563800.0
2008-10-06 11:30:00,17.96,18.0,17.55,17.78,392800.0,14.5377,14.57,14.2058,14.392,392800.0
2008-10-06 12:00:00,17.77,17.89,17.5,17.57,345000.0,14.3839,14.481,14.1653,14.222,345000.0
2008-10-06 12:30:00,17.57,17.75,17.46,17.51,363300.0,14.222,14.3677,14.1329,14.1734,363300.0
2008-10-06 13:00:00,17.5,17.7,17.31,17.35,521900.0,14.1653,14.3272,14.0115,14.0439,521900.0
2008-10-06 13:30:00,17.35,17.36,16.81,16.96,402000.0,14.0439,14.052,13.6068,13.7282,402000.0
2008-10-06 14:00:00,16.95,17.06,16.61,16.78,552300.0,13.7201,13.8092,13.4449,13.5825,552300.0
2008-10-06 14:30:00,16.79,17.06,16.63,16.86,842300.0,13.5906,13.8092,13.4611,13.6473,842300.0
2008-10-06 15:00:00,16.85,18.22,16.67,18.21,968100.0,13.6392,14.7481,13.4935,14.74,968100.0
2008-10-06 15:30:00,18.17,18.27,17.66,18.06,1004700.0,14.7076,14.7886,14.2948,14.6186,1004700.0
2008-10-07 09:30:00,18.25,18.41,16.77,17.18,360300.0,14.7724,14.9019,13.5744,13.9063,360300.0
2008-10-07 10:00:00,17.18,17.62,16.82,17.59,399300.0,13.9063,14.2625,13.6149,14.2382,399300.0
2008-10-07 10:30:00,17.58,17.66,16.99,17.03,293300.0,14.2301,14.2948,13.7525,13.7849,293300.0
2008-10-07 11:00:00,17.05,17.26,16.86,17.08,204700.0,13.8011,13.971,13.6473,13.8253,204700.0
2008-10-07 11:30:00,17.09,17.31,16.86,17.07,245500.0,13.8334,14.0115,13.6473,13.8173,245500.0
2008-10-07 12:00:00,17.1,17.28,16.8,16.87,310800.0,13.8415,13.9872,13.5987,13.6554,310800.0
2008-10-07 12:30:00,16.88,17.04,16.7,16.92,295900.0,13.6635,13.793,13.5178,13.6958,295900.0
2008-10-07 13:00:00,16.9,17.22,16.48,16.67,644000.0,13.6796,13.9387,13.3397,13.4935,644000.0
2008-10-07 13:30:00,16.67,16.85,16.25,16.36,535600.0,13.4935,13.6392,13.1535,13.2425,535600.0
2008-10-07 14:00:00,16.33,16.94,16.19,16.67,458000.0,13.2183,13.712,13.1049,13.4935,458000.0
2008-10-07 14:30:00,16.65,16.87,16.34,16.37,286500.0,13.4773,13.6554,13.2264,13.2506,286500.0
2008-10-07 15:00:00,16.4,16.41,15.86,16.04,621100.0,13.2749,13.283,12.8378,12.9835,621100.0
2008-10-07 15:30:00,16.04,16.33,15.86,16.23,934700.0,12.9835,13.2183,12.8378,13.1373,934700.0
2008-10-08 09:30:00,15.53,17.0,15.2,16.89,758100.0,12.5707,13.7606,12.3036,13.6716,758100.0
2008-10-08 10:00:00,16.93,17.36,16.03,16.38,1021400.0,13.7039,14.052,12.9754,13.2587,1021400.0
2008-10-08 10:30:00,16.44,16.56,15.91,16.4,449400.0,13.3073,13.4044,12.8783,13.2749,449400.0
2008-10-08 11:00:00,16.4,16.67,16.23,16.37,364000.0,13.2749,13.4935,13.1373,13.2506,364000.0
2008-10-08 11:30:00,16.36,16.42,15.82,16.37,445700.0,13.2425,13.2911,12.8054,13.2506,445700.0
2008-10-08 12:00:00,16.37,16.37,15.75,15.77,570100.0,13.2506,13.2506,12.7488,12.765,570100.0
2008-10-08 12:30:00,15.79,15.96,15.59,15.77,448600.0,12.7812,12.9188,12.6193,12.765,448600.0
2008-10-08 13:00:00,15.76,16.33,15.75,16.05,588700.0,12.7569,13.2183,12.7488,12.9916,588700.0
2008-10-08 13:30:00,16.04,16.9,15.96,16.9,670600.0,12.9835,13.6796,12.9188,13.6796,670600.0
2008-10-08 14:00:00,16.87,17.29,16.76,16.9,539500.0,13.6554,13.9953,13.5663,13.6796,539500.0
2008-10-08 14:30:00,16.87,17.02,16.61,16.88,333600.0,13.6554,13.7768,13.4449,13.6635,333600.0
2008-10-08 15:00:00,16.9,16.97,16.57,16.83,428400.0,13.6796,13.7363,13.4125,13.623,428400.0
2008-10-08 15:30:00,16.83,16.95,16.19,16.25,784200.0,13.623,13.7201,13.1049,13.1535,784200.0
2008-10-09 09:30:00,16.43,16.84,16.0,16.05,366700.0,13.2992,13.6311,12.9511,12.9916,366700.0
2008-10-09 10:00:00,16.05,16.36,15.61,15.72,257000.0,12.9916,13.2425,12.6355,12.7245,257000.0
2008-10-09 10:30:00,15.71,15.88,15.3,15.39,397700.0,12.7164,12.854,12.3845,12.4574,397700.0
2008-10-09 11:00:00,15.4,15.77,15.08,15.47,334900.0,12.4655,12.765,12.2065,12.5221,334900.0
2008-10-09 11:30:00,15.46,15.75,15.34,15.4,270200.0,12.514,12.7488,12.4169,12.4655,270200.0
2008-10-09 12:00:00,15.4,15.89,15.36,15.59,357100.0,12.4655,12.8621,12.4331,12.6193,357100.0
2008-10-09 12:30:00,15.6,15.7,15.4,15.69,288800.0,12.6274,12.7083,12.4655,12.7002,288800.0
2008-10-09 13:00:00,15.7,16.11,15.65,15.91,377100.0,12.7083,13.0402,12.6678,12.8783,377100.0
2008-10-09 13:30:00,15.94,16.21,15.77,15.86,429100.0,12.9026,13.1211,12.765,12.8378,429100.0
2008-10-09 14:00:00,15.87,15.95,15.56,15.75,358200.0,12.8459,12.9107,12.595,12.7488,358200.0
2008-10-09 14:30:00,15.76,15.96,15.52,15.52,330500.0,12.7569,12.9188,12.5626,12.5626,330500.0
2008-10-09 15:00:00,15.53,15.57,15.03,15.04,1246200.0,12.5707,12.6031,12.166,12.1741,1246200.0
2008-10-09 15:30:00,15.03,15.17,14.51,14.83,1299900.0,12.166,12.2793,11.7451,12.0041,1299900.0
2008-10-10 09:30:00,13.52,14.97,13.04,14.79,1265100.0,10.9437,12.1174,10.5552,11.9717,1265100.0
2008-10-10 10:00:00,14.79,15.7,14.73,15.03,1291100.0,11.9717,12.7083,11.9231,12.166,1291100.0
2008-10-10 10:30:00,15.06,15.08,14.71,14.88,1186600.0,12.1903,12.2065,11.907,12.0446,1186600.0
2008-10-10 11:00:00,14.88,15.08,14.62,14.74,457900.0,12.0446,12.2065,11.8341,11.9312,457900.0
2008-10-10 11:30:00,14.74,14.85,14.47,14.62,506300.0,11.9312,12.0203,11.7127,11.8341,506300.0
2008-10-10 12:00:00,14.61,14.8,14.41,14.44,490300.0,11.826,11.9798,11.6641,11.6884,490300.0
2008-10-10 12:30:00,14.44,14.7,14.21,14.53,449700.0,11.6884,11.8989,11.5022,11.7613,449700.0
2008-10-10 13:00:00,14.54,14.65,14.37,14.54,379300.0,11.7694,11.8584,11.6317,11.7694,379300.0
2008-10-10 13:30:00,14.53,14.61,14.22,14.53,472800.0,11.7613,11.826,11.5103,11.7613,472800.0
2008-10-10 14:00:00,14.52,14.87,14.33,14.58,584400.0,11.7532,12.0365,11.5994,11.8017,584400.0
2008-10-10 14:30:00,14.57,14.9,14.48,14.6,388600.0,11.7936,12.0608,11.7208,11.8179,388600.0
2008-10-10 15:00:00,14.59,15.59,14.51,15.46,842100.0,11.8098,12.6193,11.7451,12.514,842100.0
2008-10-10 15:30:00,15.46,15.86,14.9,15.55,1149500.0,12.514,12.8378,12.0608,12.5869,1149500.0
2008-10-13 09:30:00,17.24,17.24,15.53,15.63,807900.0,13.9549,13.9549,12.5707,12.6517,807900.0
2008-10-13 10:00:00,15.67,15.8,15.16,15.68,458200.0,12.684,12.7893,12.2712,12.6921,458200.0
2008-10-13 10:30:00,15.69,15.85,15.46,15.77,297900.0,12.7002,12.8297,12.514,12.765,297900.0
2008-10-13 11:00:00,15.75,15.86,15.53,15.57,187800.0,12.7488,12.8378,12.5707,12.6031,187800.0
2008-10-13 11:30:00,15.58,15.66,15.12,15.12,349300.0,12.6112,12.6759,12.2388,12.2388,349300.0
2008-10-13 12:00:00,15.12,15.39,14.87,14.98,482700.0,12.2388,12.4574,12.0365,12.1255,482700.0
2008-10-13 12:30:00,14.97,15.2,14.91,15.18,293100.0,12.1174,12.3036,12.0688,12.2874,293100.0
2008-10-13 13:00:00,15.18,15.25,15.14,15.16,259300.0,12.2874,12.3441,12.255,12.2712,259300.0
2008-10-13 13:30:00,15.16,15.21,15.1,15.15,250200.0,12.2712,12.3117,12.2226,12.2631,250200.0
2008-10-13 14:00:00,15.15,15.22,14.98,15.01,250900.0,12.2631,12.3198,12.1255,12.1498,250900.0
2008-10-13 14:30:00,15.0,15.13,14.95,15.06,386700.0,12.1417,12.2469,12.1012,12.1903,386700.0
2008-10-13 15:00:00,15.05,15.24,14.94,15.2,472500.0,12.1822,12.336,12.0931,12.3036,472500.0
2008-10-13 15:30:00,15.19,15.42,15.12,15.38,1034900.0,12.2955,12.4817,12.2388,12.4493,1034900.0
2008-10-14 09:30:00,16.06,16.35,14.97,15.0,691800.0,12.9997,13.2345,12.1174,12.1417,691800.0
2008-10-14 10:00:00,15.01,15.44,15.0,15.07,658700.0,12.1498,12.4979,12.1417,12.1984,658700.0
2008-10-14 10:30:00,15.07,15.13,14.74,15.04,498800.0,12.1984,12.2469,11.9312,12.1741,498800.0
2008-10-14 11:00:00,15.03,15.04,14.65,14.85,279200.0,12.166,12.1741,11.8584,12.0203,279200.0
2008-10-14 11:30:00,14.85,14.91,14.65,14.7,345500.0,12.0203,12.0688,11.8584,11.8989,345500.0
2008-10-14 12:00:00,14.7,14.81,14.6,14.65,326200.0,11.8989,11.9879,11.8179,11.8584,326200.0
2008-10-14 12:30:00,14.64,14.85,14.6,14.69,206700.0,11.8503,12.0203,11.8179,11.8908,206700.0
2008-10-14 13:00:00,14.69,14.95,14.67,14.94,280800.0,11.8908,12.1012,11.8746,12.0931,280800.0
2008-10-14 13:30:00,14.94,15.16,14.89,14.97,315000.0,12.0931,12.2712,12.0527,12.1174,315000.0
2008-10-14 14:00:00,14.97,15.01,14.54,14.96,533600.0,12.1174,12.1498,11.7694,12.1093,533600.0
2008-10-14 14:30:00,14.96,15.0,14.48,14.57,531900.0,12.1093,12.1417,11.7208,11.7936,531900.0
2008-10-14 15:00:00,14.57,14.95,14.53,14.93,885900.0,11.7936,12.1012,11.7613,12.085,885900.0
2008-10-14 15:30:00,14.95,15.26,14.67,15.08,921200.0,12.1012,12.3522,11.8746,12.2065,921200.0
2008-10-15 09:30:00,14.95,14.95,14.06,14.21,591600.0,12.1012,12.1012,11.3808,11.5022,591600.0
2008-10-15 10:00:00,14.19,14.5,14.05,14.21,535900.0,11.486,11.737,11.3727,11.5022,535900.0
2008-10-15 10:30:00,14.18,14.37,13.94,14.01,501800.0,11.478,11.6317,11.2837,11.3403,501800.0
2008-10-15 11:00:00,14.02,14.19,13.85,13.9,370600.0,11.3484,11.486,11.2108,11.2513,370600.0
2008-10-15 11:30:00,13.9,14.11,13.8,13.8,268500.0,11.2513,11.4213,11.1704,11.1704,268500.0
2008-10-15 12:00:00,13.81,13.86,13.6,13.66,366200.0,11.1785,11.2189,11.0085,11.057,366200.0
2008-10-15 12:30:00,13.68,13.94,13.62,13.85,293100.0,11.0732,11.2837,11.0247,11.2108,293100.0
2008-10-15 13:00:00,13.85,13.85,13.64,13.71,260600.0,11.2108,11.2108,11.0409,11.0975,260600.0
2008-10-15 13:30:00,13.74,13.76,13.5,13.5,319200.0,11.1218,11.138,10.9275,10.9275,319200.0
2008-10-15 14:00:00,13.52,13.69,13.43,13.63,540400.0,10.9437,11.0813,10.8709,11.0328,540400.0
2008-10-15 14:30:00,13.63,13.72,13.42,13.49,406400.0,11.0328,11.1056,10.8628,10.9194,406400.0
2008-10-15 15:00:00,13.49,13.85,13.36,13.61,637900.0,10.9194,11.2108,10.8142,11.0166,637900.0
2008-10-15 15:30:00,13.63,13.94,13.52,13.67,958000.0,11.0328,11.2837,10.9437,11.0651,958000.0
2008-10-16 09:30:00,14.0,14.23,13.25,13.76,495900.0,11.3323,11.5184,10.7252,11.138,495900.0
2008-10-16 10:00:00,13.76,13.77,12.91,13.05,667900.0,11.138,11.1461,10.45,10.5633,667900.0
2008-10-16 10:30:00,13.04,13.3,12.75,12.99,612100.0,10.5552,10.7656,10.3204,10.5147,612100.0
2008-10-16 11:00:00,13.0,13.11,12.73,12.89,556500.0,10.5228,10.6118,10.3043,10.4338,556500.0
2008-10-16 11:30:00,12.92,13.47,12.89,13.27,405900.0,10.4581,10.9032,10.4338,10.7414,405900.0
2008-10-16 12:00:00,13.26,13.78,13.15,13.5,513100.0,10.7333,11.1542,10.6442,10.9275,513100.0
2008-10-16 12:30:00,13.5,13.81,13.48,13.5,506100.0,10.9275,11.1785,10.9113,10.9275,506100.0
2008-10-16 13:00:00,13.5,13.68,13.35,13.46,287200.0,10.9275,11.0732,10.8061,10.8952,287200.0
2008-10-16 13:30:00,13.44,13.53,13.17,13.42,537700.0,10.879,10.9518,10.6604,10.8628,537700.0
2008-10-16 14:00:00,13.42,13.45,13.14,13.27,439600.0,10.8628,10.8871,10.6361,10.7414,439600.0
2008-10-16 14:30:00,13.29,13.75,13.19,13.55,402500.0,10.7575,11.1299,10.6766,10.968,402500.0
2008-10-16 15:00:00,13.54,14.08,13.47,14.03,533200.0,10.9599,11.397,10.9032,11.3565,533200.0
2008-10-16 15:30:00,14.02,14.53,14.02,14.35,975400.0,11.3484,11.7613,11.3484,11.6156,975400.0
2008-10-17 09:30:00,13.67,14.06,13.41,13.99,1194800.0,11.0651,11.3808,10.8547,11.3242,1194800.0
2008-10-17 10:00:00,13.98,14.11,13.92,14.09,519700.0,11.3161,11.4213,11.2675,11.4051,519700.0
2008-10-17 10:30:00,14.1,14.24,13.88,14.22,300700.0,11.4132,11.5265,11.2351,11.5103,300700.0
2008-10-17 11:00:00,14.23,14.44,14.03,14.08,290700.0,11.5184,11.6884,11.3565,11.397,290700.0
2008-10-17 11:30:00,14.08,14.14,13.98,14.11,208100.0,11.397,11.4456,11.3161,11.4213,208100.0
2008-10-17 12:00:00,14.11,14.24,14.04,14.13,339500.0,11.4213,11.5265,11.3646,11.4375,339500.0
2008-10-17 12:30:00,14.12,14.36,14.02,14.34,433300.0,11.4294,11.6237,11.3484,11.6075,433300.0
2008-10-17 13:00:00,14.35,14.49,14.22,14.47,372400.0,11.6156,11.7289,11.5103,11.7127,372400.0
2008-10-17 13:30:00,14.48,14.83,14.42,14.53,499700.0,11.7208,12.0041,11.6722,11.7613,499700.0
2008-10-17 14:00:00,14.54,14.71,14.48,14.58,539900.0,11.7694,11.907,11.7208,11.8017,539900.0
2008-10-17 14:30:00,14.6,14.81,14.37,14.65,594600.0,11.8179,11.9879,11.6317,11.8584,594600.0
2008-10-17 15:00:00,14.65,14.75,14.25,14.48,484800.0,11.8584,11.9393,11.5346,11.7208,484800.0
2008-10-17 15:30:00,14.49,14.64,14.34,14.38,607200.0,11.7289,11.8503,11.6075,11.6398,607200.0
2008-10-20 09:30:00,14.69,14.91,14.41,14.76,326400.0,11.8908,12.0688,11.6641,11.9474,326400.0
2008-10-20 10:00:00,14.76,14.94,14.29,14.32,432500.0,11.9474,12.0931,11.567,11.5913,432500.0
2008-10-20 10:30:00,14.33,14.5,14.05,14.19,327300.0,11.5994,11.737,11.3727,11.486,327300.0
2008-10-20 11:00:00,14.16,14.19,13.88,14.15,269400.0,11.4618,11.486,11.2351,11.4537,269400.0
2008-10-20 11:30:00,14.16,14.42,14.01,14.35,246200.0,11.4618,11.6722,11.3403,11.6156,246200.0
2008-10-20 12:00:00,14.35,14.66,14.26,14.66,303900.0,11.6156,11.8665,11.5427,11.8665,303900.0
2008-10-20 12:30:00,14.65,14.88,14.64,14.82,408300.0,11.8584,12.0446,11.8503,11.996,408300.0
2008-10-20 13:00:00,14.8,15.19,14.68,15.19,269100.0,11.9798,12.2955,11.8827,12.2955,269100.0
2008-10-20 13:30:00,15.19,15.3,15.05,15.13,450300.0,12.2955,12.3845,12.1822,12.2469,450300.0
2008-10-20 14:00:00,15.14,15.28,15.07,15.16,296800.0,12.255,12.3683,12.1984,12.2712,296800.0
2008-10-20 14:30:00,15.16,15.35,15.04,15.32,347500.0,12.2712,12.425,12.1741,12.4007,347500.0
2008-10-20 15:00:00,15.31,15.59,15.22,15.57,504400.0,12.3926,12.6193,12.3198,12.6031,504400.0
2008-10-20 15:30:00,15.57,15.69,15.28,15.39,694500.0,12.6031,12.7002,12.3683,12.4574,694500.0
2008-10-21 09:30:00,14.97,15.37,14.64,15.27,333900.0,12.1174,12.4412,11.8503,12.3603,333900.0
2008-10-21 10:00:00,15.25,15.65,15.17,15.56,428800.0,12.3441,12.6678,12.2793,12.595,428800.0
2008-10-21 10:30:00,15.55,15.72,15.45,15.58,275900.0,12.5869,12.7245,12.506,12.6112,275900.0
2008-10-21 11:00:00,15.58,15.7,15.48,15.5,270700.0,12.6112,12.7083,12.5302,12.5464,270700.0
2008-10-21 11:30:00,15.5,15.55,15.16,15.23,220800.0,12.5464,12.5869,12.2712,12.3279,220800.0
2008-10-21 12:00:00,15.23,15.32,15.13,15.28,195000.0,12.3279,12.4007,12.2469,12.3683,195000.0
2008-10-21 12:30:00,15.28,15.37,15.21,15.21,281300.0,12.3683,12.4412,12.3117,12.3117,281300.0
2008-10-21 13:00:00,15.19,15.47,15.19,15.36,203000.0,12.2955,12.5221,12.2955,12.4331,203000.0
2008-10-21 13:30:00,15.34,15.43,15.17,15.21,155100.0,12.4169,12.4898,12.2793,12.3117,155100.0
2008-10-21 14:00:00,15.2,15.34,15.17,15.3,240600.0,12.3036,12.4169,12.2793,12.3845,240600.0
2008-10-21 14:30:00,15.32,15.43,15.22,15.25,229100.0,12.4007,12.4898,12.3198,12.3441,229100.0
2008-10-21 15:00:00,15.27,15.42,14.89,14.98,271300.0,12.3603,12.4817,12.0527,12.1255,271300.0
2008-10-21 15:30:00,14.99,15.08,14.75,14.91,495100.0,12.1336,12.2065,11.9393,12.0688,495100.0
2008-10-22 09:30:00,14.76,14.89,14.35,14.49,383000.0,11.9474,12.0527,11.6156,11.7289,383000.0
2008-10-22 10:00:00,14.48,14.98,14.44,14.96,623100.0,11.7208,12.1255,11.6884,12.1093,623100.0
2008-10-22 10:30:00,14.96,15.39,14.89,15.23,498000.0,12.1093,12.4574,12.0527,12.3279,498000.0
2008-10-22 11:00:00,15.23,15.26,14.99,15.05,264600.0,12.3279,12.3522,12.1336,12.1822,264600.0
2008-10-22 11:30:00,15.04,15.23,14.98,15.03,173600.0,12.1741,12.3279,12.1255,12.166,173600.0
2008-10-22 12:00:00,15.04,15.13,14.86,15.02,172400.0,12.1741,12.2469,12.0284,12.1579,172400.0
2008-10-22 12:30:00,15.0,15.09,14.96,15.02,130600.0,12.1417,12.2146,12.1093,12.1579,130600.0
2008-10-22 13:00:00,15.02,15.02,14.6,14.69,344800.0,12.1579,12.1579,11.8179,11.8908,344800.0
2008-10-22 13:30:00,14.69,14.69,14.37,14.42,434600.0,11.8908,11.8908,11.6317,11.6722,434600.0
2008-10-22 14:00:00,14.43,14.56,14.25,14.52,429000.0,11.6803,11.7855,11.5346,11.7532,429000.0
2008-10-22 14:30:00,14.51,14.51,14.22,14.36,341700.0,11.7451,11.7451,11.5103,11.6237,341700.0
2008-10-22 15:00:00,14.37,14.41,14.17,14.18,486000.0,11.6317,11.6641,11.4699,11.478,486000.0
2008-10-22 15:30:00,14.18,14.5,13.91,14.44,848900.0,11.478,11.737,11.2594,11.6884,848900.0
2008-10-23 09:30:00,14.24,14.49,13.21,13.43,596300.0,11.5265,11.7289,10.6928,10.8709,596300.0
2008-10-23 10:00:00,13.41,13.52,12.85,12.92,659600.0,10.8547,10.9437,10.4014,10.4581,659600.0
2008-10-23 10:30:00,12.91,13.28,12.78,12.98,866700.0,10.45,10.7495,10.3447,10.5066,866700.0
2008-10-23 11:00:00,12.99,13.02,12.8,12.86,406600.0,10.5147,10.539,10.3609,10.4095,406600.0
2008-10-23 11:30:00,12.85,13.06,12.8,12.81,397000.0,10.4014,10.5714,10.3609,10.369,397000.0
2008-10-23 12:00:00,12.8,12.81,12.48,12.59,489300.0,10.3609,10.369,10.1019,10.1909,489300.0
2008-10-23 12:30:00,12.59,12.68,12.35,12.4,442000.0,10.1909,10.2638,9.9967,10.0371,442000.0
2008-10-23 13:00:00,12.4,12.47,11.98,11.98,630400.0,10.0371,10.0938,9.6972,9.6972,630400.0
2008-10-23 13:30:00,11.99,11.99,11.48,11.79,914900.0,9.7053,9.7053,9.2924,9.5434,914900.0
2008-10-23 14:00:00,11.79,11.8,11.31,11.71,476500.0,9.5434,9.5515,9.1548,9.4786,476500.0
2008-10-23 14:30:00,11.71,12.37,11.64,12.37,721500.0,9.4786,10.0129,9.422,10.0129,721500.0
2008-10-23 15:00:00,12.36,13.18,12.21,12.74,1045200.0,10.0048,10.6685,9.8833,10.3124,1045200.0
2008-10-23 15:30:00,12.74,13.56,12.54,13.26,1261400.0,10.3124,10.9761,10.1505,10.7333,1261400.0
2008-10-24 09:30:00,11.29,13.0,10.77,12.64,662500.0,9.1387,10.5228,8.7177,10.2314,662500.0
2008-10-24 10:00:00,12.66,13.25,12.66,13.21,753600.0,10.2476,10.7252,10.2476,10.6928,753600.0
2008-10-24 10:30:00,13.21,13.54,13.12,13.41,613000.0,10.6928,10.9599,10.6199,10.8547,613000.0
2008-10-24 11:00:00,13.41,13.49,13.15,13.4,528200.0,10.8547,10.9194,10.6442,10.8466,528200.0
2008-10-24 11:30:00,13.43,13.64,13.23,13.35,354600.0,10.8709,11.0409,10.709,10.8061,354600.0
2008-10-24 12:00:00,13.34,13.38,13.15,13.17,253000.0,10.798,10.8304,10.6442,10.6604,253000.0
2008-10-24 12:30:00,13.17,13.2,13.01,13.03,264800.0,10.6604,10.6847,10.5309,10.5471,264800.0
2008-10-24 13:00:00,13.04,13.2,13.02,13.03,217200.0,10.5552,10.6847,10.539,10.5471,217200.0
2008-10-24 13:30:00,13.02,13.02,12.63,12.63,283500.0,10.539,10.539,10.2233,10.2233,283500.0
2008-10-24 14:00:00,12.62,12.72,12.43,12.55,428500.0,10.2152,10.2962,10.0614,10.1586,428500.0
2008-10-24 14:30:00,12.55,12.87,12.52,12.82,432000.0,10.1586,10.4176,10.1343,10.3771,432000.0
2008-10-24 15:00:00,12.8,13.03,12.7,13.0,581500.0,10.3609,10.5471,10.28,10.5228,581500.0
2008-10-24 15:30:00,13.0,13.15,12.86,12.94,1043000.0,10.5228,10.6442,10.4095,10.4742,1043000.0
2008-10-27 09:30:00,12.38,13.3,12.07,13.0,456800.0,10.0209,10.7656,9.77,10.5228,456800.0
2008-10-27 10:00:00,13.04,13.57,13.03,13.31,692600.0,10.5552,10.9842,10.5471,10.7737,692600.0
2008-10-27 10:30:00,13.33,13.35,13.03,13.25,393200.0,10.7899,10.8061,10.5471,10.7252,393200.0
2008-10-27 11:00:00,13.25,13.43,13.0,13.12,366600.0,10.7252,10.8709,10.5228,10.6199,366600.0
2008-10-27 11:30:00,13.14,13.23,12.97,13.09,269900.0,10.6361,10.709,10.4985,10.5957,269900.0
2008-10-27 12:00:00,13.1,13.23,13.04,13.05,215100.0,10.6038,10.709,10.5552,10.5633,215100.0
2008-10-27 12:30:00,13.03,13.3,13.0,13.22,220400.0,10.5471,10.7656,10.5228,10.7009,220400.0
2008-10-27 13:00:00,13.22,13.32,13.09,13.3,189000.0,10.7009,10.7818,10.5957,10.7656,189000.0
2008-10-27 13:30:00,13.3,13.33,13.11,13.2,244700.0,10.7656,10.7899,10.6118,10.6847,244700.0
2008-10-27 14:00:00,13.21,13.28,12.82,12.82,379700.0,10.6928,10.7495,10.3771,10.3771,379700.0
2008-10-27 14:30:00,12.82,12.85,12.55,12.6,433000.0,10.3771,10.4014,10.1586,10.199,433000.0
2008-10-27 15:00:00,12.6,12.92,12.57,12.65,497400.0,10.199,10.4581,10.1747,10.2395,497400.0
2008-10-27 15:30:00,12.66,12.74,12.26,12.27,829600.0,10.2476,10.3124,9.9238,9.9319,829600.0
2008-10-28 09:30:00,13.08,13.08,12.35,12.41,381800.0,10.5876,10.5876,9.9967,10.0452,381800.0
2008-10-28 10:00:00,12.4,12.41,11.75,11.76,347700.0,10.0371,10.0452,9.511,9.5191,347700.0
2008-10-28 10:30:00,11.77,11.8,11.27,11.29,301900.0,9.5272,9.5515,9.1225,9.1387,301900.0
2008-10-28 11:00:00,11.3,11.65,11.3,11.57,361900.0,9.1467,9.4301,9.1467,9.3653,361900.0
2008-10-28 11:30:00,11.56,11.72,11.44,11.44,444200.0,9.3572,9.4867,9.2601,9.2601,444200.0
2008-10-28 12:00:00,11.45,11.45,11.17,11.17,361200.0,9.2682,9.2682,9.0415,9.0415,361200.0
2008-10-28 12:30:00,11.17,11.56,11.15,11.55,463800.0,9.0415,9.3572,9.0253,9.3491,463800.0
2008-10-28 13:00:00,11.56,11.75,11.39,11.39,413200.0,9.3572,9.511,9.2196,9.2196,413200.0
2008-10-28 13:30:00,11.39,11.4,11.15,11.17,354400.0,9.2196,9.2277,9.0253,9.0415,354400.0
2008-10-28 14:00:00,11.15,11.51,11.14,11.48,295800.0,9.0253,9.3167,9.0172,9.2924,295800.0
2008-10-28 14:30:00,11.48,12.38,11.47,12.38,564200.0,9.2924,10.0209,9.2844,10.0209,564200.0
2008-10-28 15:00:00,12.38,13.0,12.3,12.85,904800.0,10.0209,10.5228,9.9562,10.4014,904800.0
2008-10-28 15:30:00,12.85,13.21,12.63,13.18,1196900.0,10.4014,10.6928,10.2233,10.6685,1196900.0
2008-10-29 09:30:00,13.12,13.25,12.71,13.16,350900.0,10.6199,10.7252,10.2881,10.6523,350900.0
2008-10-29 10:00:00,13.14,13.59,13.03,13.5,294500.0,10.6361,11.0004,10.5471,10.9275,294500.0
2008-10-29 10:30:00,13.52,13.6,13.34,13.49,387100.0,10.9437,11.0085,10.798,10.9194,387100.0
2008-10-29 11:00:00,13.49,14.13,13.44,14.04,526700.0,10.9194,11.4375,10.879,11.3646,526700.0
2008-10-29 11:30:00,14.04,14.43,14.03,14.43,291900.0,11.3646,11.6803,11.3565,11.6803,291900.0
2008-10-29 12:00:00,14.43,14.56,14.33,14.55,330000.0,11.6803,11.7855,11.5994,11.7774,330000.0
2008-10-29 12:30:00,14.55,14.9,14.51,14.77,495700.0,11.7774,12.0608,11.7451,11.9555,495700.0
2008-10-29 13:00:00,14.78,14.91,14.73,14.86,430200.0,11.9636,12.0688,11.9231,12.0284,430200.0
2008-10-29 13:30:00,14.86,15.2,14.86,15.11,433900.0,12.0284,12.3036,12.0284,12.2307,433900.0
2008-10-29 14:00:00,15.11,15.13,14.61,14.91,644000.0,12.2307,12.2469,11.826,12.0688,644000.0
2008-10-29 14:30:00,14.91,15.37,14.51,15.07,871900.0,12.0688,12.4412,11.7451,12.1984,871900.0
2008-10-29 15:00:00,15.08,15.51,14.89,15.37,1017700.0,12.2065,12.5545,12.0527,12.4412,1017700.0
2008-10-29 15:30:00,15.38,15.5,14.8,14.8,1272500.0,12.4493,12.5464,11.9798,11.9798,1272500.0
2008-10-30 09:30:00,14.93,15.99,14.82,15.78,546700.0,12.085,12.9431,11.996,12.7731,546700.0
2008-10-30 10:00:00,15.77,16.17,15.75,15.85,719200.0,12.765,13.0888,12.7488,12.8297,719200.0
2008-10-30 10:30:00,15.86,16.06,15.5,15.91,737500.0,12.8378,12.9997,12.5464,12.8783,737500.0
2008-10-30 11:00:00,15.91,16.12,15.62,15.66,540900.0,12.8783,13.0483,12.6436,12.6759,540900.0
2008-10-30 11:30:00,15.66,15.78,15.19,15.42,548900.0,12.6759,12.7731,12.2955,12.4817,548900.0
2008-10-30 12:00:00,15.43,15.8,15.37,15.7,385100.0,12.4898,12.7893,12.4412,12.7083,385100.0
2008-10-30 12:30:00,15.7,15.9,15.69,15.69,174500.0,12.7083,12.8702,12.7002,12.7002,174500.0
2008-10-30 13:00:00,15.68,16.02,15.63,15.78,274500.0,12.6921,12.9673,12.6517,12.7731,274500.0
2008-10-30 13:30:00,15.78,15.87,15.7,15.83,285400.0,12.7731,12.8459,12.7083,12.8135,285400.0
2008-10-30 14:00:00,15.82,16.01,15.81,15.93,401500.0,12.8054,12.9592,12.7974,12.8945,401500.0
2008-10-30 14:30:00,15.93,16.03,15.79,15.99,413100.0,12.8945,12.9754,12.7812,12.9431,413100.0
2008-10-30 15:00:00,15.99,16.16,15.8,15.97,716900.0,12.9431,13.0807,12.7893,12.9269,716900.0
2008-10-30 15:30:00,15.98,16.01,15.42,15.65,1107600.0,12.935,12.9592,12.4817,12.6678,1107600.0
2008-10-31 09:30:00,15.21,15.89,15.04,15.64,385500.0,12.3117,12.8621,12.1741,12.6597,385500.0
2008-10-31 10:00:00,15.65,15.93,15.65,15.89,384800.0,12.6678,12.8945,12.6678,12.8621,384800.0
2008-10-31 10:30:00,15.89,16.15,15.85,16.0,438600.0,12.8621,13.0726,12.8297,12.9511,438600.0
2008-10-31 11:00:00,15.99,16.21,15.96,16.16,378500.0,12.9431,13.1211,12.9188,13.0807,378500.0
2008-10-31 11:30:00,16.16,16.51,16.15,16.33,400500.0,13.0807,13.364,13.0726,13.2183,400500.0
2008-10-31 12:00:00,16.32,16.51,16.25,16.43,237000.0,13.2102,13.364,13.1535,13.2992,237000.0
2008-10-31 12:30:00,16.44,16.47,16.23,16.43,198200.0,13.3073,13.3316,13.1373,13.2992,198200.0
2008-10-31 13:00:00,16.43,16.86,16.42,16.73,303500.0,13.2992,13.6473,13.2911,13.542,303500.0
2008-10-31 13:30:00,16.75,16.85,16.58,16.71,333300.0,13.5582,13.6392,13.4206,13.5259,333300.0
2008-10-31 14:00:00,16.71,16.96,16.65,16.77,249000.0,13.5259,13.7282,13.4773,13.5744,249000.0
2008-10-31 14:30:00,16.77,16.87,16.65,16.83,387700.0,13.5744,13.6554,13.4773,13.623,387700.0
2008-10-31 15:00:00,16.84,16.93,16.56,16.59,624800.0,13.6311,13.7039,13.4044,13.4287,624800.0
2008-10-31 15:30:00,16.6,16.85,16.52,16.7,885300.0,13.4368,13.6392,13.3721,13.5178,885300.0
2008-11-03 09:30:00,16.68,16.9,16.41,16.43,271300.0,13.5016,13.6796,13.283,13.2992,271300.0
2008-11-03 10:00:00,16.41,16.72,16.27,16.55,317700.0,13.283,13.5339,13.1697,13.3963,317700.0
2008-11-03 10:30:00,16.53,17.04,16.39,17.02,357900.0,13.3802,13.793,13.2668,13.7768,357900.0
2008-11-03 11:00:00,17.03,17.1,16.6,16.72,238000.0,13.7849,13.8415,13.4368,13.5339,238000.0
2008-11-03 11:30:00,16.71,16.71,16.39,16.42,134300.0,13.5259,13.5259,13.2668,13.2911,134300.0
2008-11-03 12:00:00,16.43,16.51,16.31,16.43,214600.0,13.2992,13.364,13.2021,13.2992,214600.0
2008-11-03 12:30:00,16.43,16.48,16.27,16.37,150400.0,13.2992,13.3397,13.1697,13.2506,150400.0
2008-11-03 13:00:00,16.36,16.42,16.23,16.24,177300.0,13.2425,13.2911,13.1373,13.1454,177300.0
2008-11-03 13:30:00,16.23,16.23,15.98,16.01,161600.0,13.1373,13.1373,12.935,12.9592,161600.0
2008-11-03 14:00:00,16.01,16.02,15.78,15.92,235000.0,12.9592,12.9673,12.7731,12.8864,235000.0
2008-11-03 14:30:00,15.91,16.17,15.86,16.02,203100.0,12.8783,13.0888,12.8378,12.9673,203100.0
2008-11-03 15:00:00,16.0,16.15,15.94,16.11,255700.0,12.9511,13.0726,12.9026,13.0402,255700.0
2008-11-03 15:30:00,16.11,16.3,16.07,16.14,453100.0,13.0402,13.194,13.0078,13.0645,453100.0
2008-11-04 09:30:00,16.93,16.93,16.23,16.58,228100.0,13.7039,13.7039,13.1373,13.4206,228100.0
2008-11-04 10:00:00,16.58,16.9,16.55,16.85,183400.0,13.4206,13.6796,13.3963,13.6392,183400.0
2008-11-04 10:30:00,16.85,17.15,16.83,17.05,391100.0,13.6392,13.882,13.623,13.8011,391100.0
2008-11-04 11:00:00,17.05,17.2,17.04,17.13,321700.0,13.8011,13.9225,13.793,13.8658,321700.0
2008-11-04 11:30:00,17.13,17.35,17.1,17.3,371400.0,13.8658,14.0439,13.8415,14.0034,371400.0
2008-11-04 12:00:00,17.31,17.41,17.24,17.37,370200.0,14.0115,14.0925,13.9549,14.0601,370200.0
2008-11-04 12:30:00,17.36,17.45,17.25,17.43,393300.0,14.052,14.1248,13.963,14.1087,393300.0
2008-11-04 13:00:00,17.43,17.53,17.24,17.25,481500.0,14.1087,14.1896,13.9549,13.963,481500.0
2008-11-04 13:30:00,17.25,17.25,17.09,17.12,330300.0,13.963,13.963,13.8334,13.8577,330300.0
2008-11-04 14:00:00,17.13,17.13,16.86,17.03,366600.0,13.8658,13.8658,13.6473,13.7849,366600.0
2008-11-04 14:30:00,17.01,17.04,16.66,16.78,190500.0,13.7687,13.793,13.4854,13.5825,190500.0
2008-11-04 15:00:00,16.78,16.9,16.68,16.82,351700.0,13.5825,13.6796,13.5016,13.6149,351700.0
2008-11-04 15:30:00,16.84,17.5,16.82,17.43,1076100.0,13.6311,14.1653,13.6149,14.1087,1076100.0
2008-11-05 09:30:00,16.88,17.51,16.87,17.35,378500.0,13.6635,14.1734,13.6554,14.0439,378500.0
2008-11-05 10:00:00,17.35,17.76,17.32,17.75,497800.0,14.0439,14.3758,14.0196,14.3677,497800.0
2008-11-05 10:30:00,17.75,18.02,17.63,17.98,616100.0,14.3677,14.5862,14.2705,14.5539,616100.0
2008-11-05 11:00:00,17.99,18.03,17.56,17.57,386300.0,14.5619,14.5943,14.2139,14.222,386300.0
2008-11-05 11:30:00,17.57,17.57,17.22,17.28,271800.0,14.222,14.222,13.9387,13.9872,271800.0
2008-11-05 12:00:00,17.27,17.38,17.0,17.04,253700.0,13.9791,14.0682,13.7606,13.793,253700.0
2008-11-05 12:30:00,17.07,17.09,16.84,16.84,124400.0,13.8173,13.8334,13.6311,13.6311,124400.0
2008-11-05 13:00:00,16.84,16.98,16.63,16.64,200600.0,13.6311,13.7444,13.4611,13.4692,200600.0
2008-11-05 13:30:00,16.64,16.64,16.43,16.46,223200.0,13.4692,13.4692,13.2992,13.3235,223200.0
2008-11-05 14:00:00,16.45,16.5,16.18,16.27,263900.0,13.3154,13.3559,13.0968,13.1697,263900.0
2008-11-05 14:30:00,16.27,16.5,16.26,16.46,205100.0,13.1697,13.3559,13.1616,13.3235,205100.0
2008-11-05 15:00:00,16.46,16.56,16.15,16.25,330000.0,13.3235,13.4044,13.0726,13.1535,330000.0
2008-11-05 15:30:00,16.26,16.36,15.99,16.13,646500.0,13.1616,13.2425,12.9431,13.0564,646500.0
2008-11-06 09:30:00,16.27,16.45,15.73,15.8,278000.0,13.1697,13.3154,12.7326,12.7893,278000.0
2008-11-06 10:00:00,15.79,16.11,15.53,15.59,286900.0,12.7812,13.0402,12.5707,12.6193,286900.0
2008-11-06 10:30:00,15.59,15.75,15.46,15.7,278900.0,12.6193,12.7488,12.514,12.7083,278900.0
2008-11-06 11:00:00,15.7,15.73,15.42,15.55,204100.0,12.7083,12.7326,12.4817,12.5869,204100.0
2008-11-06 11:30:00,15.56,15.64,15.45,15.46,188700.0,12.595,12.6597,12.506,12.514,188700.0
2008-11-06 12:00:00,15.44,15.54,15.21,15.29,271000.0,12.4979,12.5788,12.3117,12.3764,271000.0
2008-11-06 12:30:00,15.29,15.54,15.21,15.41,171600.0,12.3764,12.5788,12.3117,12.4736,171600.0
2008-11-06 13:00:00,15.4,15.49,15.18,15.44,247900.0,12.4655,12.5383,12.2874,12.4979,247900.0
2008-11-06 13:30:00,15.44,15.52,15.16,15.27,319700.0,12.4979,12.5626,12.2712,12.3603,319700.0
2008-11-06 14:00:00,15.27,15.68,15.21,15.51,491700.0,12.3603,12.6921,12.3117,12.5545,491700.0
2008-11-06 14:30:00,15.51,15.88,15.48,15.77,378400.0,12.5545,12.854,12.5302,12.765,378400.0
2008-11-06 15:00:00,15.76,15.85,15.44,15.47,454500.0,12.7569,12.8297,12.4979,12.5221,454500.0
2008-11-06 15:30:00,15.47,15.69,15.36,15.64,670100.0,12.5221,12.7002,12.4331,12.6597,670100.0
2008-11-07 09:30:00,15.52,15.77,14.8,14.8,335400.0,12.5626,12.765,11.9798,11.9798,335400.0
2008-11-07 10:00:00,14.8,15.11,14.78,14.92,332300.0,11.9798,12.2307,11.9636,12.0769,332300.0
2008-11-07 10:30:00,14.93,15.24,14.82,15.03,210000.0,12.085,12.336,11.996,12.166,210000.0
2008-11-07 11:00:00,15.03,15.07,14.61,14.68,260700.0,12.166,12.1984,11.826,11.8827,260700.0
2008-11-07 11:30:00,14.67,14.82,14.54,14.81,251400.0,11.8746,11.996,11.7694,11.9879,251400.0
2008-11-07 12:00:00,14.82,15.03,14.71,14.71,84100.0,11.996,12.166,11.907,11.907,84100.0
2008-11-07 12:30:00,14.71,14.96,14.65,14.89,110800.0,11.907,12.1093,11.8584,12.0527,110800.0
2008-11-07 13:00:00,14.91,14.93,14.57,14.64,153600.0,12.0688,12.085,11.7936,11.8503,153600.0
2008-11-07 13:30:00,14.65,14.65,14.41,14.54,153200.0,11.8584,11.8584,11.6641,11.7694,153200.0
2008-11-07 14:00:00,14.55,14.61,14.43,14.49,185900.0,11.7774,11.826,11.6803,11.7289,185900.0
2008-11-07 14:30:00,14.49,14.91,14.49,14.53,263500.0,11.7289,12.0688,11.7289,11.7613,263500.0
2008-11-07 15:00:00,14.52,14.61,14.23,14.31,300200.0,11.7532,11.826,11.5184,11.5832,300200.0
2008-11-07 15:30:00,14.32,14.75,14.3,14.7,492200.0,11.5913,11.9393,11.5751,11.8989,492200.0
2008-11-10 09:30:00,15.16,15.5,14.56,14.63,286400.0,12.2712,12.5464,11.7855,11.8422,286400.0
2008-11-10 10:00:00,14.63,15.03,14.51,14.84,198200.0,11.8422,12.166,11.7451,12.0122,198200.0
2008-11-10 10:30:00,14.84,14.88,14.19,14.3,236800.0,12.0122,12.0446,11.486,11.5751,236800.0
2008-11-10 11:00:00,14.28,14.31,13.96,14.0,362600.0,11.5589,11.5832,11.2999,11.3323,362600.0
2008-11-10 11:30:00,14.01,14.02,13.77,13.86,196700.0,11.3403,11.3484,11.1461,11.2189,196700.0
2008-11-10 12:00:00,13.86,13.87,13.61,13.63,250600.0,11.2189,11.227,11.0166,11.0328,250600.0
2008-11-10 12:30:00,13.63,13.74,13.63,13.68,143000.0,11.0328,11.1218,11.0328,11.0732,143000.0
2008-11-10 13:00:00,13.69,13.79,13.64,13.78,126900.0,11.0813,11.1623,11.0409,11.1542,126900.0
2008-11-10 13:30:00,13.75,13.92,13.74,13.89,171400.0,11.1299,11.2675,11.1218,11.2432,171400.0
2008-11-10 14:00:00,13.89,13.95,13.66,13.69,129300.0,11.2432,11.2918,11.057,11.0813,129300.0
2008-11-10 14:30:00,13.69,13.72,13.5,13.56,197300.0,11.0813,11.1056,10.9275,10.9761,197300.0
2008-11-10 15:00:00,13.55,13.7,13.36,13.44,400900.0,10.968,11.0894,10.8142,10.879,400900.0
2008-11-10 15:30:00,13.44,13.8,13.44,13.71,761300.0,10.879,11.1704,10.879,11.0975,761300.0
2008-11-11 09:30:00,13.35,13.36,12.97,13.12,243900.0,10.8061,10.8142,10.4985,10.6199,243900.0
2008-11-11 10:00:00,13.1,13.6,13.05,13.44,290700.0,10.6038,11.0085,10.5633,10.879,290700.0
2008-11-11 10:30:00,13.43,13.69,13.32,13.33,164400.0,10.8709,11.0813,10.7818,10.7899,164400.0
2008-11-11 11:00:00,13.33,13.63,13.25,13.55,148500.0,10.7899,11.0328,10.7252,10.968,148500.0
2008-11-11 11:30:00,13.53,13.59,13.36,13.43,110600.0,10.9518,11.0004,10.8142,10.8709,110600.0
2008-11-11 12:00:00,13.43,13.52,13.35,13.37,73800.0,10.8709,10.9437,10.8061,10.8223,73800.0
2008-11-11 12:30:00,13.35,13.59,13.35,13.59,69000.0,10.8061,11.0004,10.8061,11.0004,69000.0
2008-11-11 13:00:00,13.59,13.74,13.5,13.51,139100.0,11.0004,11.1218,10.9275,10.9356,139100.0
2008-11-11 13:30:00,13.51,13.97,13.45,13.95,329200.0,10.9356,11.308,10.8871,11.2918,329200.0
2008-11-11 14:00:00,13.96,14.04,13.49,14.04,437900.0,11.2999,11.3646,10.9194,11.3646,437900.0
2008-11-11 14:30:00,14.02,14.18,13.53,13.53,300600.0,11.3484,11.478,10.9518,10.9518,300600.0
2008-11-11 15:00:00,13.54,13.71,13.51,13.6,256800.0,10.9599,11.0975,10.9356,11.0085,256800.0
2008-11-11 15:30:00,13.58,13.75,13.29,13.66,564100.0,10.9923,11.1299,10.7575,11.057,564100.0
2008-11-12 09:30:00,13.23,13.36,12.99,13.04,366600.0,10.7626,10.8684,10.5674,10.608,366600.0
2008-11-12 10:00:00,13.05,13.07,12.75,12.77,322500.0,10.6162,10.6325,10.3721,10.3884,322500.0
2008-11-12 10:30:00,12.77,12.8,12.51,12.77,323000.0,10.3884,10.4128,10.1769,10.3884,323000.0
2008-11-12 11:00:00,12.77,12.79,12.59,12.71,194800.0,10.3884,10.4047,10.242,10.3396,194800.0
2008-11-12 11:30:00,12.73,12.77,12.54,12.61,170600.0,10.3559,10.3884,10.2013,10.2582,170600.0
2008-11-12 12:00:00,12.61,12.72,12.51,12.68,155100.0,10.2582,10.3477,10.1769,10.3152,155100.0
2008-11-12 12:30:00,12.68,12.7,12.52,12.67,146000.0,10.3152,10.3315,10.185,10.307,146000.0
2008-11-12 13:00:00,12.69,12.72,12.48,12.53,183200.0,10.3233,10.3477,10.1525,10.1932,183200.0
2008-11-12 13:30:00,12.54,12.54,12.38,12.41,197000.0,10.2013,10.2013,10.0711,10.0955,197000.0
2008-11-12 14:00:00,12.41,12.58,12.24,12.49,287500.0,10.0955,10.2338,9.9572,10.1606,287500.0
2008-11-12 14:30:00,12.49,12.58,12.41,12.41,231300.0,10.1606,10.2338,10.0955,10.0955,231300.0
2008-11-12 15:00:00,12.43,12.53,12.37,12.45,354700.0,10.1118,10.1932,10.063,10.1281,354700.0
2008-11-12 15:30:00,12.45,12.63,12.41,12.51,671500.0,10.1281,10.2745,10.0955,10.1769,671500.0
2008-11-13 09:30:00,12.65,12.72,11.78,11.8,322100.0,10.2908,10.3477,9.583,9.5993,322100.0
2008-11-13 10:00:00,11.78,11.8,11.52,11.64,657200.0,9.583,9.5993,9.3715,9.4691,657200.0
2008-11-13 10:30:00,11.64,11.68,11.43,11.6,362500.0,9.4691,9.5017,9.2983,9.4366,362500.0
2008-11-13 11:00:00,11.61,11.64,11.36,11.44,308500.0,9.4447,9.4691,9.2414,9.3064,308500.0
2008-11-13 11:30:00,11.46,11.51,11.25,11.28,269500.0,9.3227,9.3634,9.1519,9.1763,269500.0
2008-11-13 12:00:00,11.27,11.34,10.97,11.0,285000.0,9.1681,9.2251,8.9241,8.9485,285000.0
2008-11-13 12:30:00,10.99,11.02,10.78,10.8,427800.0,8.9404,8.9648,8.7695,8.7858,427800.0
2008-11-13 13:00:00,10.81,11.33,10.79,11.33,413800.0,8.7939,9.217,8.7777,9.217,413800.0
2008-11-13 13:30:00,11.33,11.98,11.27,11.66,667300.0,9.217,9.7457,9.1681,9.4854,667300.0
2008-11-13 14:00:00,11.65,12.23,11.64,12.16,491800.0,9.4773,9.9491,9.4691,9.8922,491800.0
2008-11-13 14:30:00,12.16,12.35,11.95,12.17,530000.0,9.8922,10.0467,9.7213,9.9003,530000.0
2008-11-13 15:00:00,12.17,12.4,11.85,12.4,479400.0,9.9003,10.0874,9.64,10.0874,479400.0
2008-11-13 15:30:00,12.4,12.63,12.28,12.62,709000.0,10.0874,10.2745,9.9898,10.2664,709000.0
2008-11-14 09:30:00,12.6,13.51,12.29,13.32,492000.0,10.2501,10.9904,9.9979,10.8358,492000.0
2008-11-14 10:00:00,13.3,13.36,12.55,12.63,231700.0,10.8196,10.8684,10.2094,10.2745,231700.0
2008-11-14 10:30:00,12.64,12.68,12.27,12.45,185500.0,10.2826,10.3152,9.9816,10.1281,185500.0
2008-11-14 11:00:00,12.43,12.58,12.26,12.47,140900.0,10.1118,10.2338,9.9735,10.1443,140900.0
2008-11-14 11:30:00,12.47,12.48,12.16,12.2,153100.0,10.1443,10.1525,9.8922,9.9247,153100.0
2008-11-14 12:00:00,12.19,12.19,11.89,12.1,221900.0,9.9166,9.9166,9.6725,9.8434,221900.0
2008-11-14 12:30:00,12.08,12.27,12.02,12.23,117800.0,9.8271,9.9816,9.7783,9.9491,117800.0
2008-11-14 13:00:00,12.23,12.36,12.05,12.36,134500.0,9.9491,10.0549,9.8027,10.0549,134500.0
2008-11-14 13:30:00,12.39,12.44,12.11,12.23,115300.0,10.0793,10.1199,9.8515,9.9491,115300.0
2008-11-14 14:00:00,12.21,12.6,12.18,12.46,248300.0,9.9328,10.2501,9.9084,10.1362,248300.0
2008-11-14 14:30:00,12.43,12.75,12.33,12.75,227500.0,10.1118,10.3721,10.0305,10.3721,227500.0
2008-11-14 15:00:00,12.77,12.78,12.37,12.44,333700.0,10.3884,10.3965,10.063,10.1199,333700.0
2008-11-14 15:30:00,12.43,12.47,12.02,12.04,625500.0,10.1118,10.1443,9.7783,9.7945,625500.0
2008-11-17 09:30:00,11.95,12.05,11.57,11.93,325600.0,9.7213,9.8027,9.4122,9.7051,325600.0
2008-11-17 10:00:00,11.93,11.95,11.26,11.3,354200.0,9.7051,9.7213,9.16,9.1926,354200.0
2008-11-17 10:30:00,11.3,11.52,11.28,11.37,176300.0,9.1926,9.3715,9.1763,9.2495,176300.0
2008-11-17 11:00:00,11.39,11.7,11.38,11.66,196500.0,9.2658,9.518,9.2576,9.4854,196500.0
2008-11-17 11:30:00,11.67,12.32,11.65,12.3,302700.0,9.4935,10.0223,9.4773,10.0061,302700.0
2008-11-17 12:00:00,12.3,12.47,12.16,12.34,269800.0,10.0061,10.1443,9.8922,10.0386,269800.0
2008-11-17 12:30:00,12.34,12.56,12.27,12.36,254500.0,10.0386,10.2176,9.9816,10.0549,254500.0
2008-11-17 13:00:00,12.36,12.37,12.04,12.16,186100.0,10.0549,10.063,9.7945,9.8922,186100.0
2008-11-17 13:30:00,12.17,12.2,11.91,12.14,150000.0,9.9003,9.9247,9.6888,9.8759,150000.0
2008-11-17 14:00:00,12.14,12.24,11.97,12.0,142600.0,9.8759,9.9572,9.7376,9.762,142600.0
2008-11-17 14:30:00,11.99,12.24,11.95,12.11,244300.0,9.7539,9.9572,9.7213,9.8515,244300.0
2008-11-17 15:00:00,12.11,12.31,12.03,12.18,212500.0,9.8515,10.0142,9.7864,9.9084,212500.0
2008-11-17 15:30:00,12.17,12.24,11.9,11.91,434200.0,9.9003,9.9572,9.6807,9.6888,434200.0
2008-11-18 09:30:00,11.83,12.2,11.02,11.89,239300.0,9.6237,9.9247,8.9648,9.6725,239300.0
2008-11-18 10:00:00,11.85,12.02,11.59,12.0,228800.0,9.64,9.7783,9.4285,9.762,228800.0
2008-11-18 10:30:00,12.02,12.04,11.88,12.0,162900.0,9.7783,9.7945,9.6644,9.762,162900.0
2008-11-18 11:00:00,12.03,12.03,11.79,11.89,151200.0,9.7864,9.7864,9.5912,9.6725,151200.0
2008-11-18 11:30:00,11.92,12.2,11.9,12.05,180300.0,9.6969,9.9247,9.6807,9.8027,180300.0
2008-11-18 12:00:00,12.03,12.05,11.68,11.7,71800.0,9.7864,9.8027,9.5017,9.518,71800.0
2008-11-18 12:30:00,11.7,11.71,11.49,11.49,133800.0,9.518,9.5261,9.3471,9.3471,133800.0
2008-11-18 13:00:00,11.49,11.55,11.3,11.34,244100.0,9.3471,9.3959,9.1926,9.2251,244100.0
2008-11-18 13:30:00,11.36,11.36,11.13,11.32,267100.0,9.2414,9.2414,9.0543,9.2088,267100.0
2008-11-18 14:00:00,11.32,11.35,11.17,11.28,359300.0,9.2088,9.2332,9.0868,9.1763,359300.0
2008-11-18 14:30:00,11.27,11.3,10.92,10.99,301600.0,9.1681,9.1926,8.8834,8.9404,301600.0
2008-11-18 15:00:00,11.0,11.41,10.96,11.26,456700.0,8.9485,9.282,8.916,9.16,456700.0
2008-11-18 15:30:00,11.25,11.54,11.09,11.45,773700.0,9.1519,9.3878,9.0217,9.3146,773700.0
2008-11-19 09:30:00,11.35,11.35,10.82,10.99,310400.0,9.2332,9.2332,8.8021,8.9404,310400.0
2008-11-19 10:00:00,10.99,11.13,10.72,10.75,456600.0,8.9404,9.0543,8.7207,8.7451,456600.0
2008-11-19 10:30:00,10.74,10.74,10.53,10.59,247300.0,8.737,8.737,8.5662,8.615,247300.0
2008-11-19 11:00:00,10.58,10.61,10.36,10.39,241300.0,8.6068,8.6312,8.4279,8.4523,241300.0
2008-11-19 11:30:00,10.4,10.68,10.36,10.5,319000.0,8.4604,8.6882,8.4279,8.5418,319000.0
2008-11-19 12:00:00,10.5,10.54,10.3,10.36,239200.0,8.5418,8.5743,8.3791,8.4279,239200.0
2008-11-19 12:30:00,10.38,10.43,10.25,10.31,178100.0,8.4441,8.4848,8.3384,8.3872,178100.0
2008-11-19 13:00:00,10.3,10.42,10.18,10.18,218400.0,8.3791,8.4767,8.2814,8.2814,218400.0
2008-11-19 13:30:00,10.18,10.25,10.06,10.21,296000.0,8.2814,8.3384,8.1838,8.3058,296000.0
2008-11-19 14:00:00,10.21,10.22,10.06,10.09,278100.0,8.3058,8.314,8.1838,8.2082,278100.0
2008-11-19 14:30:00,10.08,10.33,9.97,10.25,481400.0,8.2001,8.4035,8.1106,8.3384,481400.0
2008-11-19 15:00:00,10.24,10.3,10.08,10.12,538800.0,8.3302,8.3791,8.2001,8.2326,538800.0
2008-11-19 15:30:00,10.12,10.17,9.82,9.86,900900.0,8.2326,8.2733,7.9886,8.0211,900900.0
2008-11-20 09:30:00,9.47,9.68,9.12,9.16,544100.0,7.7038,7.8747,7.4191,7.4517,544100.0
2008-11-20 10:00:00,9.16,9.2,8.8,9.2,425000.0,7.4517,7.4842,7.1588,7.4842,425000.0
2008-11-20 10:30:00,9.18,9.75,9.16,9.65,536000.0,7.4679,7.9316,7.4517,7.8503,536000.0
2008-11-20 11:00:00,9.66,9.96,9.59,9.68,318900.0,7.8584,8.1025,7.8015,7.8747,318900.0
2008-11-20 11:30:00,9.67,9.69,9.46,9.46,192300.0,7.8665,7.8828,7.6957,7.6957,192300.0
2008-11-20 12:00:00,9.46,10.0,9.34,9.97,318900.0,7.6957,8.135,7.5981,8.1106,318900.0
2008-11-20 12:30:00,9.99,10.17,9.64,9.68,624500.0,8.1269,8.2733,7.8421,7.8747,624500.0
2008-11-20 13:00:00,9.66,9.68,9.38,9.39,286800.0,7.8584,7.8747,7.6306,7.6388,286800.0
2008-11-20 13:30:00,9.37,9.53,9.21,9.33,182600.0,7.6225,7.7527,7.4923,7.59,182600.0
2008-11-20 14:00:00,9.33,9.35,9.03,9.04,212600.0,7.59,7.6062,7.3459,7.354,212600.0
2008-11-20 14:30:00,9.05,9.13,8.93,8.97,320500.0,7.3622,7.4273,7.2646,7.2971,320500.0
2008-11-20 15:00:00,8.97,9.11,8.75,8.81,421000.0,7.2971,7.411,7.1181,7.1669,421000.0
2008-11-20 15:30:00,8.8,8.91,8.58,8.69,1242900.0,7.1588,7.2483,6.9798,7.0693,1242900.0
2008-11-21 09:30:00,9.01,9.12,8.01,8.07,803900.0,7.3296,7.4191,6.5161,6.5649,803900.0
2008-11-21 10:00:00,8.09,8.24,7.78,7.81,444900.0,6.5812,6.7032,6.329,6.3534,444900.0
2008-11-21 10:30:00,7.8,7.88,7.66,7.68,480300.0,6.3453,6.4104,6.2314,6.2477,480300.0
2008-11-21 11:00:00,7.66,7.69,7.46,7.64,361300.0,6.2314,6.2558,6.0687,6.2151,361300.0
2008-11-21 11:30:00,7.63,7.67,7.44,7.45,461400.0,6.207,6.2395,6.0524,6.0606,461400.0
2008-11-21 12:00:00,7.45,7.56,7.39,7.51,437100.0,6.0606,6.1501,6.0118,6.1094,437100.0
2008-11-21 12:30:00,7.51,7.56,7.49,7.52,582400.0,6.1094,6.1501,6.0931,6.1175,582400.0
2008-11-21 13:00:00,7.54,7.54,7.38,7.4,261800.0,6.1338,6.1338,6.0036,6.0199,261800.0
2008-11-21 13:30:00,7.4,7.43,7.17,7.17,343800.0,6.0199,6.0443,5.8328,5.8328,343800.0
2008-11-21 14:00:00,7.17,7.29,7.09,7.1,579400.0,5.8328,5.9304,5.7677,5.7759,579400.0
2008-11-21 14:30:00,7.1,7.14,6.9,7.12,735500.0,5.7759,5.8084,5.6132,5.7921,735500.0
2008-11-21 15:00:00,7.12,7.75,7.12,7.72,1312300.0,5.7921,6.3046,5.7921,6.2802,1312300.0
2008-11-21 15:30:00,7.73,8.02,7.54,8.02,1891100.0,6.2884,6.5243,6.1338,6.5243,1891100.0
2008-11-24 09:30:00,8.51,8.51,7.72,8.21,434200.0,6.9229,6.9229,6.2802,6.6788,434200.0
2008-11-24 10:00:00,8.2,8.97,8.2,8.95,491300.0,6.6707,7.2971,6.6707,7.2808,491300.0
2008-11-24 10:30:00,8.97,9.25,8.91,9.25,477600.0,7.2971,7.5249,7.2483,7.5249,477600.0
2008-11-24 11:00:00,9.24,9.28,8.86,9.15,386900.0,7.5167,7.5493,7.2076,7.4435,386900.0
2008-11-24 11:30:00,9.15,9.34,9.09,9.27,286600.0,7.4435,7.5981,7.3947,7.5411,286600.0
2008-11-24 12:00:00,9.27,9.33,8.99,9.18,360200.0,7.5411,7.59,7.3134,7.4679,360200.0
2008-11-24 12:30:00,9.17,9.48,9.16,9.45,259900.0,7.4598,7.712,7.4517,7.6876,259900.0
2008-11-24 13:00:00,9.46,9.48,9.21,9.25,217300.0,7.6957,7.712,7.4923,7.5249,217300.0
2008-11-24 13:30:00,9.25,9.53,9.23,9.53,230400.0,7.5249,7.7527,7.5086,7.7527,230400.0
2008-11-24 14:00:00,9.53,9.58,9.41,9.56,377500.0,7.7527,7.7933,7.655,7.7771,377500.0
2008-11-24 14:30:00,9.57,9.74,9.45,9.62,420300.0,7.7852,7.9235,7.6876,7.8259,420300.0
2008-11-24 15:00:00,9.61,9.86,9.57,9.85,469700.0,7.8177,8.0211,7.7852,8.013,469700.0
2008-11-24 15:30:00,9.86,9.94,9.49,9.58,868400.0,8.0211,8.0862,7.7201,7.7933,868400.0
2008-11-25 09:30:00,10.22,10.41,9.96,10.41,633000.0,8.314,8.4685,8.1025,8.4685,633000.0
2008-11-25 10:00:00,10.42,10.75,10.27,10.44,462000.0,8.4767,8.7451,8.3546,8.4929,462000.0
2008-11-25 10:30:00,10.45,10.49,9.95,10.15,341900.0,8.5011,8.5336,8.0943,8.257,341900.0
2008-11-25 11:00:00,10.18,10.46,10.01,10.36,274700.0,8.2814,8.5092,8.1431,8.4279,274700.0
2008-11-25 11:30:00,10.36,10.86,10.36,10.79,373500.0,8.4279,8.8346,8.4279,8.7777,373500.0
2008-11-25 12:00:00,10.8,10.86,10.52,10.59,271000.0,8.7858,8.8346,8.558,8.615,271000.0
2008-11-25 12:30:00,10.58,10.63,10.29,10.4,300400.0,8.6068,8.6475,8.3709,8.4604,300400.0
2008-11-25 13:00:00,10.4,10.45,10.23,10.41,242500.0,8.4604,8.5011,8.3221,8.4685,242500.0
2008-11-25 13:30:00,10.42,10.48,10.16,10.16,258700.0,8.4767,8.5255,8.2652,8.2652,258700.0
2008-11-25 14:00:00,10.16,10.16,9.61,9.88,363200.0,8.2652,8.2652,7.8177,8.0374,363200.0
2008-11-25 14:30:00,9.85,10.43,9.82,10.38,391400.0,8.013,8.4848,7.9886,8.4441,391400.0
2008-11-25 15:00:00,10.37,10.85,10.24,10.37,773300.0,8.436,8.8265,8.3302,8.436,773300.0
2008-11-25 15:30:00,10.37,10.53,10.31,10.41,1016500.0,8.436,8.5662,8.3872,8.4685,1016500.0
2008-11-26 09:30:00,10.42,10.67,10.0,10.46,408900.0,8.4767,8.68,8.135,8.5092,408900.0
2008-11-26 10:00:00,10.47,10.79,10.31,10.77,314300.0,8.5173,8.7777,8.3872,8.7614,314300.0
2008-11-26 10:30:00,10.79,10.87,10.59,10.73,399200.0,8.7777,8.8427,8.615,8.7289,399200.0
2008-11-26 11:00:00,10.73,10.88,10.59,10.75,223600.0,8.7289,8.8509,8.615,8.7451,223600.0
2008-11-26 11:30:00,10.75,11.13,10.74,11.02,275900.0,8.7451,9.0543,8.737,8.9648,275900.0
2008-11-26 12:00:00,11.02,11.58,11.02,11.57,385800.0,8.9648,9.4203,8.9648,9.4122,385800.0
2008-11-26 12:30:00,11.57,11.89,11.5,11.88,401000.0,9.4122,9.6725,9.3553,9.6644,401000.0
2008-11-26 13:00:00,11.89,12.19,11.85,12.12,604600.0,9.6725,9.9166,9.64,9.8596,604600.0
2008-11-26 13:30:00,12.12,12.13,11.8,11.87,635600.0,9.8596,9.8678,9.5993,9.6562,635600.0
2008-11-26 14:00:00,11.88,12.19,11.75,12.09,347400.0,9.6644,9.9166,9.5586,9.8352,347400.0
2008-11-26 14:30:00,12.11,12.62,12.07,12.55,496700.0,9.8515,10.2664,9.8189,10.2094,496700.0
2008-11-26 15:00:00,12.55,12.71,12.39,12.52,505200.0,10.2094,10.3396,10.0793,10.185,505200.0
2008-11-26 15:30:00,12.53,12.57,12.27,12.35,1222600.0,10.1932,10.2257,9.9816,10.0467,1222600.0
2008-11-28 09:30:00,12.29,12.62,11.91,11.91,233100.0,9.9979,10.2664,9.6888,9.6888,233100.0
2008-11-28 10:00:00,11.91,12.01,11.48,11.63,239300.0,9.6888,9.7701,9.339,9.461,239300.0
2008-11-28 10:30:00,11.61,11.68,11.4,11.67,162100.0,9.4447,9.5017,9.2739,9.4935,162100.0
2008-11-28 11:00:00,11.66,11.69,11.44,11.67,96100.0,9.4854,9.5098,9.3064,9.4935,96100.0
2008-11-28 11:30:00,11.65,11.99,11.58,11.97,170300.0,9.4773,9.7539,9.4203,9.7376,170300.0
2008-11-28 12:00:00,11.97,11.98,11.67,11.68,119400.0,9.7376,9.7457,9.4935,9.5017,119400.0
2008-11-28 12:30:00,11.67,11.73,11.53,11.71,192100.0,9.4935,9.5424,9.3797,9.5261,192100.0
2008-11-28 13:00:00,11.71,11.71,11.63,11.63,129200.0,9.5261,9.5261,9.461,9.461,129200.0
2008-11-28 13:30:00,11.63,11.63,11.63,11.63,0.0,9.461,9.461,9.461,9.461,0.0
2008-11-28 14:00:00,11.63,11.63,11.63,11.63,0.0,9.461,9.461,9.461,9.461,0.0
2008-11-28 14:30:00,11.63,11.63,11.63,11.63,0.0,9.461,9.461,9.461,9.461,0.0
2008-11-28 15:00:00,11.63,11.63,11.63,11.63,0.0,9.461,9.461,9.461,9.461,0.0
2008-11-28 15:30:00,11.63,11.63,11.63,11.63,0.0,9.461,9.461,9.461,9.461,0.0
2008-12-01 09:30:00,11.0,11.4,10.76,11.0,527500.0,8.9485,9.2739,8.7533,8.9485,527500.0
2008-12-01 10:00:00,11.0,11.54,11.0,11.31,314200.0,8.9485,9.3878,8.9485,9.2007,314200.0
2008-12-01 10:30:00,11.27,11.44,11.17,11.32,130100.0,9.1681,9.3064,9.0868,9.2088,130100.0
2008-12-01 11:00:00,11.31,11.52,11.24,11.34,222300.0,9.2007,9.3715,9.1437,9.2251,222300.0
2008-12-01 11:30:00,11.35,11.6,11.35,11.45,145600.0,9.2332,9.4366,9.2332,9.3146,145600.0
2008-12-01 12:00:00,11.46,11.47,11.08,11.16,183400.0,9.3227,9.3308,9.0136,9.0787,183400.0
2008-12-01 12:30:00,11.16,11.27,10.98,11.0,166400.0,9.0787,9.1681,8.9322,8.9485,166400.0
2008-12-01 13:00:00,11.0,11.12,10.91,10.99,189800.0,8.9485,9.0461,8.8753,8.9404,189800.0
2008-12-01 13:30:00,10.97,11.1,10.93,11.01,256000.0,8.9241,9.0299,8.8916,8.9566,256000.0
2008-12-01 14:00:00,11.02,11.2,10.92,11.15,319900.0,8.9648,9.1112,8.8834,9.0705,319900.0
2008-12-01 14:30:00,11.15,11.31,10.98,11.01,301200.0,9.0705,9.2007,8.9322,8.9566,301200.0
2008-12-01 15:00:00,10.99,11.02,10.73,10.82,381200.0,8.9404,8.9648,8.7289,8.8021,381200.0
2008-12-01 15:30:00,10.82,10.83,10.4,10.43,795200.0,8.8021,8.8102,8.4604,8.4848,795200.0
2008-12-02 09:30:00,10.6,10.69,10.21,10.35,407400.0,8.6231,8.6963,8.3058,8.4197,407400.0
2008-12-02 10:00:00,10.36,11.06,10.3,10.99,309500.0,8.4279,8.9973,8.3791,8.9404,309500.0
2008-12-02 10:30:00,11.0,11.2,10.96,11.12,193700.0,8.9485,9.1112,8.916,9.0461,193700.0
2008-12-02 11:00:00,11.12,11.17,11.02,11.14,208200.0,9.0461,9.0868,8.9648,9.0624,208200.0
2008-12-02 11:30:00,11.14,11.2,11.01,11.11,199400.0,9.0624,9.1112,8.9566,9.038,199400.0
2008-12-02 12:00:00,11.09,11.33,11.04,11.31,117800.0,9.0217,9.217,8.981,9.2007,117800.0
2008-12-02 12:30:00,11.33,11.36,11.18,11.27,163400.0,9.217,9.2414,9.0949,9.1681,163400.0
2008-12-02 13:00:00,11.26,11.28,11.19,11.26,110400.0,9.16,9.1763,9.1031,9.16,110400.0
2008-12-02 13:30:00,11.27,11.29,11.11,11.13,402700.0,9.1681,9.1844,9.038,9.0543,402700.0
2008-12-02 14:00:00,11.14,11.2,10.95,11.05,502400.0,9.0624,9.1112,8.9078,8.9892,502400.0
2008-12-02 14:30:00,11.06,11.44,11.03,11.39,470000.0,8.9973,9.3064,8.9729,9.2658,470000.0
2008-12-02 15:00:00,11.38,11.68,11.13,11.48,446000.0,9.2576,9.5017,9.0543,9.339,446000.0
2008-12-02 15:30:00,11.49,11.6,11.27,11.48,808100.0,9.3471,9.4366,9.1681,9.339,808100.0
2008-12-03 09:30:00,11.39,11.54,10.94,11.27,378700.0,9.2658,9.3878,8.8997,9.1681,378700.0
2008-12-03 10:00:00,11.27,12.2,11.05,12.19,539100.0,9.1681,9.9247,8.9892,9.9166,539100.0
2008-12-03 10:30:00,12.18,12.9,12.16,12.77,610100.0,9.9084,10.4942,9.8922,10.3884,610100.0
2008-12-03 11:00:00,12.78,13.29,12.61,13.02,590700.0,10.3965,10.8114,10.2582,10.5918,590700.0
2008-12-03 11:30:00,13.02,13.59,13.02,13.49,507600.0,10.5918,11.0555,10.5918,10.9741,507600.0
2008-12-03 12:00:00,13.48,13.49,12.52,12.97,441100.0,10.966,10.9741,10.185,10.5511,441100.0
2008-12-03 12:30:00,12.97,13.07,12.73,12.79,228300.0,10.5511,10.6325,10.3559,10.4047,228300.0
2008-12-03 13:00:00,12.81,12.84,12.4,12.43,129800.0,10.4209,10.4453,10.0874,10.1118,129800.0
2008-12-03 13:30:00,12.42,12.44,12.05,12.26,201200.0,10.1037,10.1199,9.8027,9.9735,201200.0
2008-12-03 14:00:00,12.26,12.98,12.24,12.79,356600.0,9.9735,10.5592,9.9572,10.4047,356600.0
2008-12-03 14:30:00,12.8,12.99,12.61,12.63,355000.0,10.4128,10.5674,10.2582,10.2745,355000.0
2008-12-03 15:00:00,12.63,12.79,12.37,12.65,350500.0,10.2745,10.4047,10.063,10.2908,350500.0
2008-12-03 15:30:00,12.66,13.06,12.5,12.96,902400.0,10.2989,10.6243,10.1688,10.543,902400.0
2008-12-04 09:30:00,12.87,14.02,12.51,13.92,1016400.0,10.4697,11.4053,10.1769,11.3239,1016400.0
2008-12-04 10:00:00,13.93,14.07,13.4,13.85,855500.0,11.3321,11.446,10.9009,11.267,855500.0
2008-12-04 10:30:00,13.87,14.08,13.8,14.01,580200.0,11.2833,11.4541,11.2263,11.3971,580200.0
2008-12-04 11:00:00,13.99,14.39,13.85,14.24,574000.0,11.3809,11.7063,11.267,11.5842,574000.0
2008-12-04 11:30:00,14.23,14.44,13.98,14.04,534200.0,11.5761,11.7469,11.3727,11.4215,534200.0
2008-12-04 12:00:00,14.03,14.1,13.79,13.99,237000.0,11.4134,11.4704,11.2182,11.3809,237000.0
2008-12-04 12:30:00,14.01,14.6,13.97,14.54,364300.0,11.3971,11.8771,11.3646,11.8283,364300.0
2008-12-04 13:00:00,14.52,14.54,14.28,14.28,284400.0,11.812,11.8283,11.6168,11.6168,284400.0
2008-12-04 13:30:00,14.27,14.54,14.16,14.39,264800.0,11.6087,11.8283,11.5192,11.7063,264800.0
2008-12-04 14:00:00,14.39,14.58,14.27,14.39,252000.0,11.7063,11.8608,11.6087,11.7063,252000.0
2008-12-04 14:30:00,14.39,14.76,14.28,14.29,402800.0,11.7063,12.0073,11.6168,11.6249,402800.0
2008-12-04 15:00:00,14.29,14.31,13.21,13.31,576700.0,11.6249,11.6412,10.7463,10.8277,576700.0
2008-12-04 15:30:00,13.31,13.64,13.15,13.54,809900.0,10.8277,11.0961,10.6975,11.0148,809900.0
2008-12-05 09:30:00,13.17,13.95,13.06,13.1,829900.0,10.7138,11.3483,10.6243,10.6569,829900.0
2008-12-05 10:00:00,13.08,13.08,12.33,12.48,511800.0,10.6406,10.6406,10.0305,10.1525,511800.0
2008-12-05 10:30:00,12.48,13.22,12.45,13.08,392300.0,10.1525,10.7545,10.1281,10.6406,392300.0
2008-12-05 11:00:00,13.08,13.09,12.83,12.98,240000.0,10.6406,10.6487,10.4372,10.5592,240000.0
2008-12-05 11:30:00,12.97,13.22,12.8,13.15,210200.0,10.5511,10.7545,10.4128,10.6975,210200.0
2008-12-05 12:00:00,13.15,13.46,13.13,13.42,172300.0,10.6975,10.9497,10.6813,10.9172,172300.0
2008-12-05 12:30:00,13.4,13.41,13.13,13.29,97900.0,10.9009,10.909,10.6813,10.8114,97900.0
2008-12-05 13:00:00,13.29,13.73,13.27,13.6,146000.0,10.8114,11.1694,10.7952,11.0636,146000.0
2008-12-05 13:30:00,13.62,14.02,13.54,13.85,207100.0,11.0799,11.4053,11.0148,11.267,207100.0
2008-12-05 14:00:00,13.84,14.12,13.71,13.94,329300.0,11.2588,11.4866,11.1531,11.3402,329300.0
2008-12-05 14:30:00,13.91,14.44,13.88,14.28,480000.0,11.3158,11.7469,11.2914,11.6168,480000.0
2008-12-05 15:00:00,14.29,14.41,13.92,14.12,575100.0,11.6249,11.7225,11.3239,11.4866,575100.0
2008-12-05 15:30:00,14.12,14.29,13.96,14.09,990800.0,11.4866,11.6249,11.3565,11.4622,990800.0
2008-12-08 09:30:00,14.9,14.9,13.9,13.92,526700.0,12.1212,12.1212,11.3077,11.3239,526700.0
2008-12-08 10:00:00,13.93,14.03,13.51,13.62,415100.0,11.3321,11.4134,10.9904,11.0799,415100.0
2008-12-08 10:30:00,13.65,13.91,13.48,13.72,309200.0,11.1043,11.3158,10.966,11.1612,309200.0
2008-12-08 11:00:00,13.72,13.79,13.3,13.47,224600.0,11.1612,11.2182,10.8196,10.9579,224600.0
2008-12-08 11:30:00,13.48,13.96,13.38,13.91,217200.0,10.966,11.3565,10.8846,11.3158,217200.0
2008-12-08 12:00:00,13.91,14.39,13.91,14.36,241400.0,11.3158,11.7063,11.3158,11.6819,241400.0
2008-12-08 12:30:00,14.36,14.45,13.87,13.92,237500.0,11.6819,11.7551,11.2833,11.3239,237500.0
2008-12-08 13:00:00,13.93,14.17,13.9,14.04,234300.0,11.3321,11.5273,11.3077,11.4215,234300.0
2008-12-08 13:30:00,14.04,14.07,13.77,14.0,189600.0,11.4215,11.446,11.2019,11.389,189600.0
2008-12-08 14:00:00,14.0,14.16,13.93,14.08,236500.0,11.389,11.5192,11.3321,11.4541,236500.0
2008-12-08 14:30:00,14.08,14.55,14.0,14.53,285400.0,11.4541,11.8364,11.389,11.8202,285400.0
2008-12-08 15:00:00,14.55,14.84,14.39,14.59,528900.0,11.8364,12.0723,11.7063,11.869,528900.0
2008-12-08 15:30:00,14.6,14.71,14.2,14.49,768000.0,11.8771,11.9666,11.5517,11.7876,768000.0
2008-12-09 09:30:00,14.25,14.64,13.93,14.25,311500.0,11.5924,11.9096,11.3321,11.5924,311500.0
2008-12-09 10:00:00,14.24,15.07,14.19,14.97,332900.0,11.5842,12.2595,11.5436,12.1781,332900.0
2008-12-09 10:30:00,14.97,15.14,14.8,15.0,288000.0,12.1781,12.3164,12.0398,12.2025,288000.0
2008-12-09 11:00:00,14.99,15.15,14.41,14.41,188900.0,12.1944,12.3245,11.7225,11.7225,188900.0
2008-12-09 11:30:00,14.41,14.58,14.34,14.39,143100.0,11.7225,11.8608,11.6656,11.7063,143100.0
2008-12-09 12:00:00,14.4,14.65,14.19,14.31,188000.0,11.7144,11.9178,11.5436,11.6412,188000.0
2008-12-09 12:30:00,14.32,14.56,14.22,14.26,117100.0,11.6493,11.8446,11.568,11.6005,117100.0
2008-12-09 13:00:00,14.25,14.25,13.77,13.83,185200.0,11.5924,11.5924,11.2019,11.2507,185200.0
2008-12-09 13:30:00,13.85,14.0,13.76,13.81,188200.0,11.267,11.389,11.1938,11.2344,188200.0
2008-12-09 14:00:00,13.79,13.85,13.33,13.38,211900.0,11.2182,11.267,10.844,10.8846,211900.0
2008-12-09 14:30:00,13.37,13.9,13.32,13.84,292400.0,10.8765,11.3077,10.8358,11.2588,292400.0
2008-12-09 15:00:00,13.82,14.16,13.65,13.66,411200.0,11.2426,11.5192,11.1043,11.1124,411200.0
2008-12-09 15:30:00,13.66,13.87,13.6,13.69,475900.0,11.1124,11.2833,11.0636,11.1368,475900.0
2008-12-10 09:30:00,13.86,13.99,12.97,13.17,454700.0,11.2751,11.3809,10.5511,10.7138,454700.0
2008-12-10 10:00:00,13.2,14.2,13.16,14.17,379100.0,10.7382,11.5517,10.7057,11.5273,379100.0
2008-12-10 10:30:00,14.17,14.2,13.74,13.98,247400.0,11.5273,11.5517,11.1775,11.3727,247400.0
2008-12-10 11:00:00,13.98,14.03,13.79,13.86,146300.0,11.3727,11.4134,11.2182,11.2751,146300.0
2008-12-10 11:30:00,13.86,13.96,13.66,13.7,130100.0,11.2751,11.3565,11.1124,11.145,130100.0
2008-12-10 12:00:00,13.7,13.78,13.36,13.45,150700.0,11.145,11.21,10.8684,10.9416,150700.0
2008-12-10 12:30:00,13.42,13.89,13.42,13.78,160200.0,10.9172,11.2995,10.9172,11.21,160200.0
2008-12-10 13:00:00,13.78,14.06,13.75,13.87,129500.0,11.21,11.4378,11.1856,11.2833,129500.0
2008-12-10 13:30:00,13.87,13.89,13.25,13.32,290000.0,11.2833,11.2995,10.7789,10.8358,290000.0
2008-12-10 14:00:00,13.31,13.69,13.25,13.65,259200.0,10.8277,11.1368,10.7789,11.1043,259200.0
2008-12-10 14:30:00,13.67,14.07,13.6,13.83,203700.0,11.1206,11.446,11.0636,11.2507,203700.0
2008-12-10 15:00:00,13.83,14.09,13.77,14.05,168700.0,11.2507,11.4622,11.2019,11.4297,168700.0
2008-12-10 15:30:00,14.06,14.07,13.89,14.0,461200.0,11.4378,11.446,11.2995,11.389,461200.0
2008-12-11 09:30:00,13.8,13.98,13.43,13.85,289100.0,11.2263,11.3727,10.9253,11.267,289100.0
2008-12-11 10:00:00,13.85,14.38,13.64,14.11,322400.0,11.267,11.6981,11.0961,11.4785,322400.0
2008-12-11 10:30:00,14.1,14.25,13.99,14.06,179100.0,11.4704,11.5924,11.3809,11.4378,179100.0
2008-12-11 11:00:00,14.08,14.14,13.94,14.06,201500.0,11.4541,11.5029,11.3402,11.4378,201500.0
2008-12-11 11:30:00,14.05,14.25,14.02,14.22,205300.0,11.4297,11.5924,11.4053,11.568,205300.0
2008-12-11 12:00:00,14.22,14.41,14.16,14.37,296200.0,11.568,11.7225,11.5192,11.69,296200.0
2008-12-11 12:30:00,14.36,14.69,14.36,14.66,342100.0,11.6819,11.9503,11.6819,11.9259,342100.0
2008-12-11 13:00:00,14.64,14.67,14.2,14.35,245300.0,11.9096,11.9341,11.5517,11.6737,245300.0
2008-12-11 13:30:00,14.37,14.61,14.35,14.51,232400.0,11.69,11.8852,11.6737,11.8039,232400.0
2008-12-11 14:00:00,14.52,14.55,14.05,14.12,168300.0,11.812,11.8364,11.4297,11.4866,168300.0
2008-12-11 14:30:00,14.1,14.3,13.96,14.04,287300.0,11.4704,11.6331,11.3565,11.4215,287300.0
2008-12-11 15:00:00,14.05,14.05,13.63,13.68,457900.0,11.4297,11.4297,11.088,11.1287,457900.0
2008-12-11 15:30:00,13.7,13.72,13.23,13.55,787800.0,11.145,11.1612,10.7626,11.0229,787800.0
2008-12-12 09:30:00,13.08,13.9,13.03,13.57,364300.0,10.6406,11.3077,10.5999,11.0392,364300.0
2008-12-12 10:00:00,13.62,14.02,13.54,13.82,170900.0,11.0799,11.4053,11.0148,11.2426,170900.0
2008-12-12 10:30:00,13.82,14.22,13.56,14.06,149200.0,11.2426,11.568,11.0311,11.4378,149200.0
2008-12-12 11:00:00,14.04,14.21,13.96,14.0,112000.0,11.4215,11.5598,11.3565,11.389,112000.0
2008-12-12 11:30:00,14.01,14.1,13.87,13.95,84400.0,11.3971,11.4704,11.2833,11.3483,84400.0
2008-12-12 12:00:00,13.96,14.16,13.96,14.05,130700.0,11.3565,11.5192,11.3565,11.4297,130700.0
2008-12-12 12:30:00,14.05,14.46,14.02,14.39,88700.0,11.4297,11.7632,11.4053,11.7063,88700.0
2008-12-12 13:00:00,14.39,14.44,14.05,14.15,100600.0,11.7063,11.7469,11.4297,11.511,100600.0
2008-12-12 13:30:00,14.17,14.27,13.85,14.04,109600.0,11.5273,11.6087,11.267,11.4215,109600.0
2008-12-12 14:00:00,14.01,14.34,13.94,14.16,140900.0,11.3971,11.6656,11.3402,11.5192,140900.0
2008-12-12 14:30:00,14.14,14.39,14.0,14.36,214100.0,11.5029,11.7063,11.389,11.6819,214100.0
2008-12-12 15:00:00,14.35,14.46,13.94,14.26,387800.0,11.6737,11.7632,11.3402,11.6005,387800.0
2008-12-12 15:30:00,14.27,14.3,13.95,14.28,470800.0,11.6087,11.6331,11.3483,11.6168,470800.0
2008-12-15 09:30:00,14.08,14.65,13.64,13.66,266500.0,11.4541,11.9178,11.0961,11.1124,266500.0
2008-12-15 10:00:00,13.63,13.64,13.31,13.51,252000.0,11.088,11.0961,10.8277,10.9904,252000.0
2008-12-15 10:30:00,13.51,13.67,13.26,13.31,138400.0,10.9904,11.1206,10.787,10.8277,138400.0
2008-12-15 11:00:00,13.26,13.53,13.25,13.32,112300.0,10.787,11.0067,10.7789,10.8358,112300.0
2008-12-15 11:30:00,13.28,13.5,13.16,13.37,106200.0,10.8033,10.9823,10.7057,10.8765,106200.0
2008-12-15 12:00:00,13.37,13.59,13.27,13.59,79400.0,10.8765,11.0555,10.7952,11.0555,79400.0
2008-12-15 12:30:00,13.58,13.6,13.15,13.19,112200.0,11.0473,11.0636,10.6975,10.7301,112200.0
2008-12-15 13:00:00,13.17,13.43,13.13,13.43,97900.0,10.7138,10.9253,10.6813,10.9253,97900.0
2008-12-15 13:30:00,13.43,13.58,13.37,13.41,96300.0,10.9253,11.0473,10.8765,10.909,96300.0
2008-12-15 14:00:00,13.41,13.71,13.41,13.56,161800.0,10.909,11.1531,10.909,11.0311,161800.0
2008-12-15 14:30:00,13.56,13.68,13.4,13.4,144300.0,11.0311,11.1287,10.9009,10.9009,144300.0
2008-12-15 15:00:00,13.4,13.4,13.03,13.16,277600.0,10.9009,10.9009,10.5999,10.7057,277600.0
2008-12-15 15:30:00,13.14,13.57,13.05,13.38,611000.0,10.6894,11.0392,10.6162,10.8846,611000.0
2008-12-16 09:30:00,13.47,14.2,13.41,13.92,203000.0,10.9579,11.5517,10.909,11.3239,203000.0
2008-12-16 10:00:00,13.96,14.06,13.75,13.86,126300.0,11.3565,11.4378,11.1856,11.2751,126300.0
2008-12-16 10:30:00,13.88,14.07,13.77,14.02,108900.0,11.2914,11.446,11.2019,11.4053,108900.0
2008-12-16 11:00:00,14.04,14.2,14.01,14.13,150900.0,11.4215,11.5517,11.3971,11.4948,150900.0
2008-12-16 11:30:00,14.14,14.39,14.14,14.26,184300.0,11.5029,11.7063,11.5029,11.6005,184300.0
2008-12-16 12:00:00,14.28,14.48,14.17,14.35,146600.0,11.6168,11.7795,11.5273,11.6737,146600.0
2008-12-16 12:30:00,14.35,14.36,14.2,14.31,104200.0,11.6737,11.6819,11.5517,11.6412,104200.0
2008-12-16 13:00:00,14.3,14.31,14.1,14.26,210600.0,11.6331,11.6412,11.4704,11.6005,210600.0
2008-12-16 13:30:00,14.26,14.33,14.17,14.27,190900.0,11.6005,11.6575,11.5273,11.6087,190900.0
2008-12-16 14:00:00,14.27,14.51,14.09,14.51,319200.0,11.6087,11.8039,11.4622,11.8039,319200.0
2008-12-16 14:30:00,14.5,14.86,14.15,14.72,525000.0,11.7958,12.0886,11.511,11.9747,525000.0
2008-12-16 15:00:00,14.72,15.1,14.48,14.94,796200.0,11.9747,12.2839,11.7795,12.1537,796200.0
2008-12-16 15:30:00,14.95,15.03,14.76,14.94,815500.0,12.1618,12.2269,12.0073,12.1537,815500.0
2008-12-17 09:30:00,14.68,15.49,14.55,15.37,608100.0,11.9422,12.6011,11.8364,12.5035,608100.0
2008-12-17 10:00:00,15.38,15.41,14.98,15.03,282300.0,12.5116,12.536,12.1862,12.2269,282300.0
2008-12-17 10:30:00,15.05,15.15,14.8,15.15,276400.0,12.2432,12.3245,12.0398,12.3245,276400.0
2008-12-17 11:00:00,15.14,15.15,14.95,14.97,201900.0,12.3164,12.3245,12.1618,12.1781,201900.0
2008-12-17 11:30:00,14.98,15.02,14.85,14.91,232300.0,12.1862,12.2188,12.0805,12.1293,232300.0
2008-12-17 12:00:00,14.93,15.02,14.85,14.9,218500.0,12.1456,12.2188,12.0805,12.1212,218500.0
2008-12-17 12:30:00,14.91,15.21,14.88,15.08,289200.0,12.1293,12.3733,12.1049,12.2676,289200.0
2008-12-17 13:00:00,15.06,15.23,14.93,15.17,201800.0,12.2513,12.3896,12.1456,12.3408,201800.0
2008-12-17 13:30:00,15.17,15.73,15.15,15.62,273800.0,12.3408,12.7964,12.3245,12.7069,273800.0
2008-12-17 14:00:00,15.6,15.74,15.5,15.51,359300.0,12.6906,12.8045,12.6093,12.6174,359300.0
2008-12-17 14:30:00,15.5,15.75,15.46,15.65,452500.0,12.6093,12.8126,12.5767,12.7313,452500.0
2008-12-17 15:00:00,15.64,15.83,15.42,15.54,462600.0,12.7231,12.8777,12.5442,12.6418,462600.0
2008-12-17 15:30:00,15.55,15.62,15.32,15.4,738800.0,12.6499,12.7069,12.4628,12.5279,738800.0
2008-12-18 09:30:00,15.99,16.38,15.4,15.49,515100.0,13.0079,13.3251,12.5279,12.6011,515100.0
2008-12-18 10:00:00,15.52,15.7,15.06,15.24,436400.0,12.6255,12.772,12.2513,12.3977,436400.0
2008-12-18 10:30:00,15.24,15.66,15.09,15.58,216900.0,12.3977,12.7394,12.2757,12.6743,216900.0
2008-12-18 11:00:00,15.58,15.61,15.07,15.32,264400.0,12.6743,12.6987,12.2595,12.4628,264400.0
2008-12-18 11:30:00,15.32,15.75,15.32,15.72,174500.0,12.4628,12.8126,12.4628,12.7882,174500.0
2008-12-18 12:00:00,15.72,15.72,15.1,15.1,120000.0,12.7882,12.7882,12.2839,12.2839,120000.0
2008-12-18 12:30:00,15.1,15.22,14.98,15.02,214200.0,12.2839,12.3815,12.1862,12.2188,214200.0
2008-12-18 13:00:00,15.02,15.06,14.84,14.94,224200.0,12.2188,12.2513,12.0723,12.1537,224200.0
2008-12-18 13:30:00,14.93,15.06,14.5,14.51,314400.0,12.1456,12.2513,11.7958,11.8039,314400.0
2008-12-18 14:00:00,14.51,14.55,14.16,14.35,327600.0,11.8039,11.8364,11.5192,11.6737,327600.0
2008-12-18 14:30:00,14.34,14.94,14.33,14.91,262800.0,11.6656,12.1537,11.6575,12.1293,262800.0
2008-12-18 15:00:00,14.91,14.99,14.6,14.71,360800.0,12.1293,12.1944,11.8771,11.9666,360800.0
2008-12-18 15:30:00,14.71,15.06,14.69,14.86,631300.0,11.9666,12.2513,11.9503,12.0886,631300.0
2008-12-19 09:30:00,15.08,15.46,14.77,15.11,541500.0,12.2676,12.5767,12.0154,12.292,541500.0
2008-12-19 10:00:00,15.11,15.5,15.11,15.4,246200.0,12.292,12.6093,12.292,12.5279,246200.0
2008-12-19 10:30:00,15.41,15.47,15.26,15.27,152700.0,12.536,12.5849,12.414,12.4222,152700.0
2008-12-19 11:00:00,15.27,15.28,15.1,15.16,132200.0,12.4222,12.4303,12.2839,12.3327,132200.0
2008-12-19 11:30:00,15.17,15.25,14.97,14.99,255200.0,12.3408,12.4059,12.1781,12.1944,255200.0
2008-12-19 12:00:00,15.0,15.24,14.99,15.18,276200.0,12.2025,12.3977,12.1944,12.3489,276200.0
2008-12-19 12:30:00,15.17,15.38,15.13,15.28,210300.0,12.3408,12.5116,12.3083,12.4303,210300.0
2008-12-19 13:00:00,15.3,15.38,15.23,15.3,238400.0,12.4466,12.5116,12.3896,12.4466,238400.0
2008-12-19 13:30:00,15.3,15.4,15.2,15.39,302100.0,12.4466,12.5279,12.3652,12.5198,302100.0
2008-12-19 14:00:00,15.39,15.56,15.21,15.37,309100.0,12.5198,12.6581,12.3733,12.5035,309100.0
2008-12-19 14:30:00,15.38,15.45,15.19,15.2,280800.0,12.5116,12.5686,12.3571,12.3652,280800.0
2008-12-19 15:00:00,15.19,15.4,15.18,15.36,431200.0,12.3571,12.5279,12.3489,12.4954,431200.0
2008-12-19 15:30:00,15.36,15.37,14.83,14.99,1152200.0,12.4954,12.5035,12.0642,12.1944,1152200.0
2008-12-22 09:30:00,14.99,15.36,14.54,14.76,258100.0,12.1944,12.4954,11.8283,12.0073,258100.0
2008-12-22 10:00:00,14.74,14.74,14.33,14.47,317000.0,11.991,11.991,11.6575,11.7714,317000.0
2008-12-22 10:30:00,14.46,14.49,14.21,14.43,239700.0,11.7632,11.7876,11.5598,11.7388,239700.0
2008-12-22 11:00:00,14.44,14.48,14.4,14.44,205400.0,11.7469,11.7795,11.7144,11.7469,205400.0
2008-12-22 11:30:00,14.45,14.47,14.38,14.46,234600.0,11.7551,11.7714,11.6981,11.7632,234600.0
2008-12-22 12:00:00,14.45,14.46,14.39,14.41,224200.0,11.7551,11.7632,11.7063,11.7225,224200.0
2008-12-22 12:30:00,14.41,14.48,14.41,14.46,199200.0,11.7225,11.7795,11.7225,11.7632,199200.0
2008-12-22 13:00:00,14.46,14.48,14.39,14.42,285800.0,11.7632,11.7795,11.7063,11.7307,285800.0
2008-12-22 13:30:00,14.42,14.46,14.31,14.31,312500.0,11.7307,11.7632,11.6412,11.6412,312500.0
2008-12-22 14:00:00,14.31,14.33,14.12,14.15,282800.0,11.6412,11.6575,11.4866,11.511,282800.0
2008-12-22 14:30:00,14.15,14.22,14.12,14.14,426600.0,11.511,11.568,11.4866,11.5029,426600.0
2008-12-22 15:00:00,14.15,14.16,14.03,14.13,546000.0,11.511,11.5192,11.4134,11.4948,546000.0
2008-12-22 15:30:00,14.13,14.39,14.1,14.34,840000.0,11.4948,11.7063,11.4704,11.6656,840000.0
2008-12-23 09:30:00,14.39,14.8,14.39,14.52,332600.0,11.7063,12.0398,11.7063,11.812,332600.0
2008-12-23 10:00:00,14.51,14.53,14.01,14.18,461300.0,11.8039,11.8202,11.3971,11.5354,461300.0
2008-12-23 10:30:00,14.18,14.32,14.04,14.05,366200.0,11.5354,11.6493,11.4215,11.4297,366200.0
2008-12-23 11:00:00,14.04,14.08,13.79,13.94,287200.0,11.4215,11.4541,11.2182,11.3402,287200.0
2008-12-23 11:30:00,13.95,14.2,13.94,14.04,254100.0,11.3483,11.5517,11.3402,11.4215,254100.0
2008-12-23 12:00:00,14.04,14.06,13.7,13.94,248900.0,11.4215,11.4378,11.145,11.3402,248900.0
2008-12-23 12:30:00,13.95,13.96,13.75,13.86,345400.0,11.3483,11.3565,11.1856,11.2751,345400.0
2008-12-23 13:00:00,13.86,14.05,13.81,13.97,214400.0,11.2751,11.4297,11.2344,11.3646,214400.0
2008-12-23 13:30:00,13.99,14.18,13.98,14.16,203400.0,11.3809,11.5354,11.3727,11.5192,203400.0
2008-12-23 14:00:00,14.17,14.29,14.05,14.07,328400.0,11.5273,11.6249,11.4297,11.446,328400.0
2008-12-23 14:30:00,14.07,14.11,13.8,13.9,454300.0,11.446,11.4785,11.2263,11.3077,454300.0
2008-12-23 15:00:00,13.9,13.96,13.71,13.82,631900.0,11.3077,11.3565,11.1531,11.2426,631900.0
2008-12-23 15:30:00,13.82,13.98,13.75,13.91,653300.0,11.2426,11.3727,11.1856,11.3158,653300.0
2008-12-24 09:30:00,14.18,14.22,13.66,13.71,248700.0,11.5354,11.568,11.1124,11.1531,248700.0
2008-12-24 10:00:00,13.7,14.0,13.61,13.9,136500.0,11.145,11.389,11.0717,11.3077,136500.0
2008-12-24 10:30:00,13.92,14.01,13.7,13.74,113000.0,11.3239,11.3971,11.145,11.1775,113000.0
2008-12-24 11:00:00,13.72,13.73,13.52,13.55,105200.0,11.1612,11.1694,10.9985,11.0229,105200.0
2008-12-24 11:30:00,13.55,13.66,13.51,13.57,121600.0,11.0229,11.1124,10.9904,11.0392,121600.0
2008-12-24 12:00:00,13.57,13.69,13.56,13.6,105800.0,11.0392,11.1368,11.0311,11.0636,105800.0
2008-12-24 12:30:00,13.6,13.69,13.55,13.61,152100.0,11.0636,11.1368,11.0229,11.0717,152100.0
2008-12-26 09:30:00,13.84,13.87,13.41,13.53,112800.0,11.2588,11.2833,10.909,11.0067,112800.0
2008-12-26 10:00:00,13.53,13.61,13.5,13.52,70900.0,11.0067,11.0717,10.9823,10.9985,70900.0
2008-12-26 10:30:00,13.51,13.53,13.35,13.4,67800.0,10.9904,11.0067,10.8602,10.9009,67800.0
2008-12-26 11:00:00,13.4,13.47,13.36,13.38,37400.0,10.9009,10.9579,10.8684,10.8846,37400.0
2008-12-26 11:30:00,13.37,13.45,13.33,13.45,55300.0,10.8765,10.9416,10.844,10.9416,55300.0
2008-12-26 12:00:00,13.44,13.46,13.37,13.37,24600.0,10.9334,10.9497,10.8765,10.8765,24600.0
2008-12-26 12:30:00,13.38,13.46,13.37,13.41,37600.0,10.8846,10.9497,10.8765,10.909,37600.0
2008-12-26 13:00:00,13.41,13.44,13.4,13.4,21900.0,10.909,10.9334,10.9009,10.9009,21900.0
2008-12-26 13:30:00,13.41,13.49,13.38,13.4,145300.0,10.909,10.9741,10.8846,10.9009,145300.0
2008-12-26 14:00:00,13.4,13.42,13.34,13.38,42500.0,10.9009,10.9172,10.8521,10.8846,42500.0
2008-12-26 14:30:00,13.39,13.52,13.39,13.44,82200.0,10.8928,10.9985,10.8928,10.9334,82200.0
2008-12-26 15:00:00,13.44,13.61,13.42,13.58,79100.0,10.9334,11.0717,10.9172,11.0473,79100.0
2008-12-26 15:30:00,13.58,13.63,13.54,13.6,103800.0,11.0473,11.088,11.0148,11.0636,103800.0
2008-12-29 09:30:00,13.3,13.58,13.23,13.31,108800.0,10.8196,11.0473,10.7626,10.8277,108800.0
2008-12-29 10:00:00,13.3,13.31,13.13,13.2,111800.0,10.8196,10.8277,10.6813,10.7382,111800.0
2008-12-29 10:30:00,13.2,13.31,13.12,13.29,108900.0,10.7382,10.8277,10.6731,10.8114,108900.0
2008-12-29 11:00:00,13.3,13.42,13.1,13.12,154600.0,10.8196,10.9172,10.6569,10.6731,154600.0
2008-12-29 11:30:00,13.11,13.16,13.0,13.01,100600.0,10.665,10.7057,10.5755,10.5836,100600.0
2008-12-29 12:00:00,13.01,13.02,12.89,12.9,132600.0,10.5836,10.5918,10.486,10.4942,132600.0
2008-12-29 12:30:00,12.9,12.93,12.77,12.77,58900.0,10.4942,10.5186,10.3884,10.3884,58900.0
2008-12-29 13:00:00,12.76,12.79,12.7,12.7,119300.0,10.3803,10.4047,10.3315,10.3315,119300.0
2008-12-29 13:30:00,12.7,12.79,12.62,12.77,193900.0,10.3315,10.4047,10.2664,10.3884,193900.0
2008-12-29 14:00:00,12.77,12.79,12.64,12.71,158700.0,10.3884,10.4047,10.2826,10.3396,158700.0
2008-12-29 14:30:00,12.72,12.91,12.68,12.87,125100.0,10.3477,10.5023,10.3152,10.4697,125100.0
2008-12-29 15:00:00,12.87,13.03,12.79,12.94,159000.0,10.4697,10.5999,10.4047,10.5267,159000.0
2008-12-29 15:30:00,12.91,13.1,12.86,13.08,558000.0,10.5023,10.6569,10.4616,10.6406,558000.0
2008-12-30 09:30:00,12.98,13.19,12.62,12.64,260500.0,10.5592,10.7301,10.2664,10.2826,260500.0
2008-12-30 10:00:00,12.65,13.12,12.6,13.1,220400.0,10.2908,10.6731,10.2501,10.6569,220400.0
2008-12-30 10:30:00,13.1,13.14,12.96,12.96,106400.0,10.6569,10.6894,10.543,10.543,106400.0
2008-12-30 11:00:00,12.97,13.31,12.97,13.3,187600.0,10.5511,10.8277,10.5511,10.8196,187600.0
2008-12-30 11:30:00,13.3,13.59,13.28,13.55,229700.0,10.8196,11.0555,10.8033,11.0229,229700.0
2008-12-30 12:00:00,13.54,13.65,13.44,13.44,233000.0,11.0148,11.1043,10.9334,10.9334,233000.0
2008-12-30 12:30:00,13.44,13.44,13.17,13.41,298900.0,10.9334,10.9334,10.7138,10.909,298900.0
2008-12-30 13:00:00,13.41,13.45,13.33,13.4,135500.0,10.909,10.9416,10.844,10.9009,135500.0
2008-12-30 13:30:00,13.4,13.44,13.31,13.32,114200.0,10.9009,10.9334,10.8277,10.8358,114200.0
2008-12-30 14:00:00,13.31,13.35,13.23,13.35,121900.0,10.8277,10.8602,10.7626,10.8602,121900.0
2008-12-30 14:30:00,13.35,13.4,13.28,13.38,214600.0,10.8602,10.9009,10.8033,10.8846,214600.0
2008-12-30 15:00:00,13.38,13.41,13.31,13.31,198000.0,10.8846,10.909,10.8277,10.8277,198000.0
2008-12-30 15:30:00,13.32,13.44,13.31,13.42,442400.0,10.8358,10.9334,10.8277,10.9172,442400.0
2008-12-31 09:30:00,13.27,13.44,13.0,13.17,244000.0,10.7952,10.9334,10.5755,10.7138,244000.0
2008-12-31 10:00:00,13.21,13.36,13.16,13.25,111600.0,10.7463,10.8684,10.7057,10.7789,111600.0
2008-12-31 10:30:00,13.25,13.45,13.16,13.44,106500.0,10.7789,10.9416,10.7057,10.9334,106500.0
2008-12-31 11:00:00,13.44,13.76,13.41,13.76,137500.0,10.9334,11.1938,10.909,11.1938,137500.0
2008-12-31 11:30:00,13.76,13.85,13.62,13.65,107200.0,11.1938,11.267,11.0799,11.1043,107200.0
2008-12-31 12:00:00,13.65,13.77,13.57,13.62,74900.0,11.1043,11.2019,11.0392,11.0799,74900.0
2008-12-31 12:30:00,13.62,13.76,13.62,13.71,49500.0,11.0799,11.1938,11.0799,11.1531,49500.0
2008-12-31 13:00:00,13.7,13.71,13.53,13.55,93200.0,11.145,11.1531,11.0067,11.0229,93200.0
2008-12-31 13:30:00,13.55,13.57,13.45,13.49,88100.0,11.0229,11.0392,10.9416,10.9741,88100.0
2008-12-31 14:00:00,13.49,13.56,13.42,13.51,186600.0,10.9741,11.0311,10.9172,10.9904,186600.0
2008-12-31 14:30:00,13.5,13.6,13.48,13.56,123600.0,10.9823,11.0636,10.966,11.0311,123600.0
2008-12-31 15:00:00,13.57,13.72,13.54,13.68,186900.0,11.0392,11.1612,11.0148,11.1287,186900.0
2008-12-31 15:30:00,13.68,13.75,13.53,13.65,685700.0,11.1287,11.1856,11.0067,11.1043,685700.0
2009-01-02 09:30:00,13.63,14.07,13.19,13.4,317600.0,11.088,11.446,10.7301,10.9009,317600.0
2009-01-02 10:00:00,13.37,13.5,13.17,13.45,209600.0,10.8765,10.9823,10.7138,10.9416,209600.0
2009-01-02 10:30:00,13.44,13.64,13.4,13.63,146800.0,10.9334,11.0961,10.9009,11.088,146800.0
2009-01-02 11:00:00,13.63,13.63,13.47,13.6,128800.0,11.088,11.088,10.9579,11.0636,128800.0
2009-01-02 11:30:00,13.61,13.68,13.54,13.61,202900.0,11.0717,11.1287,11.0148,11.0717,202900.0
2009-01-02 12:00:00,13.61,13.77,13.56,13.77,153900.0,11.0717,11.2019,11.0311,11.2019,153900.0
2009-01-02 12:30:00,13.78,13.95,13.66,13.68,153600.0,11.21,11.3483,11.1124,11.1287,153600.0
2009-01-02 13:00:00,13.67,13.91,13.67,13.86,99000.0,11.1206,11.3158,11.1206,11.2751,99000.0
2009-01-02 13:30:00,13.86,13.87,13.79,13.81,122300.0,11.2751,11.2833,11.2182,11.2344,122300.0
2009-01-02 14:00:00,13.82,13.86,13.73,13.82,139600.0,11.2426,11.2751,11.1694,11.2426,139600.0
2009-01-02 14:30:00,13.83,13.95,13.75,13.9,250000.0,11.2507,11.3483,11.1856,11.3077,250000.0
2009-01-02 15:00:00,13.9,13.94,13.85,13.92,304100.0,11.3077,11.3402,11.267,11.3239,304100.0
2009-01-02 15:30:00,13.92,13.93,13.74,13.8,437900.0,11.3239,11.3321,11.1775,11.2263,437900.0
2009-01-05 09:30:00,13.89,14.24,13.49,14.0,381100.0,11.2995,11.5842,10.9741,11.389,381100.0
2009-01-05 10:00:00,14.01,14.46,13.98,14.43,285900.0,11.3971,11.7632,11.3727,11.7388,285900.0
2009-01-05 10:30:00,14.43,14.52,14.17,14.2,233100.0,11.7388,11.812,11.5273,11.5517,233100.0
2009-01-05 11:00:00,14.19,14.25,14.06,14.2,316700.0,11.5436,11.5924,11.4378,11.5517,316700.0
2009-01-05 11:30:00,14.19,14.43,14.18,14.2,139000.0,11.5436,11.7388,11.5354,11.5517,139000.0
2009-01-05 12:00:00,14.2,14.61,14.17,14.5,127100.0,11.5517,11.8852,11.5273,11.7958,127100.0
2009-01-05 12:30:00,14.5,14.83,14.48,14.81,155500.0,11.7958,12.0642,11.7795,12.0479,155500.0
2009-01-05 13:00:00,14.81,14.96,14.79,14.86,215100.0,12.0479,12.17,12.0317,12.0886,215100.0
2009-01-05 13:30:00,14.86,14.88,14.64,14.73,308400.0,12.0886,12.1049,11.9096,11.9829,308400.0
2009-01-05 14:00:00,14.76,14.91,14.73,14.75,245700.0,12.0073,12.1293,11.9829,11.9991,245700.0
2009-01-05 14:30:00,14.74,14.98,14.71,14.86,244200.0,11.991,12.1862,11.9666,12.0886,244200.0
2009-01-05 15:00:00,14.85,14.9,14.6,14.63,346100.0,12.0805,12.1212,11.8771,11.9015,346100.0
2009-01-05 15:30:00,14.64,14.85,14.61,14.69,718000.0,11.9096,12.0805,11.8852,11.9503,718000.0
2009-01-06 09:30:00,14.89,15.43,14.8,15.33,376400.0,12.113,12.5523,12.0398,12.471,376400.0
2009-01-06 10:00:00,15.36,15.4,14.85,14.91,639200.0,12.4954,12.5279,12.0805,12.1293,639200.0
2009-01-06 10:30:00,14.91,15.17,14.9,14.96,371800.0,12.1293,12.3408,12.1212,12.17,371800.0
2009-01-06 11:00:00,14.96,15.16,14.91,15.03,207700.0,12.17,12.3327,12.1293,12.2269,207700.0
2009-01-06 11:30:00,15.03,15.22,15.03,15.18,133400.0,12.2269,12.3815,12.2269,12.3489,133400.0
2009-01-06 12:00:00,15.17,15.17,15.05,15.08,442900.0,12.3408,12.3408,12.2432,12.2676,442900.0
2009-01-06 12:30:00,15.07,15.17,15.01,15.12,296000.0,12.2595,12.3408,12.2106,12.3001,296000.0
2009-01-06 13:00:00,15.13,15.25,15.1,15.16,390400.0,12.3083,12.4059,12.2839,12.3327,390400.0
2009-01-06 13:30:00,15.15,15.21,15.11,15.12,356200.0,12.3245,12.3733,12.292,12.3001,356200.0
2009-01-06 14:00:00,15.14,15.24,15.09,15.2,571900.0,12.3164,12.3977,12.2757,12.3652,571900.0
2009-01-06 14:30:00,15.19,15.39,15.18,15.36,372300.0,12.3571,12.5198,12.3489,12.4954,372300.0
2009-01-06 15:00:00,15.36,15.37,15.22,15.24,614300.0,12.4954,12.5035,12.3815,12.3977,614300.0
2009-01-06 15:30:00,15.25,15.45,15.2,15.31,922200.0,12.4059,12.5686,12.3652,12.4547,922200.0
2009-01-07 09:30:00,14.9,15.15,14.63,14.68,346600.0,12.1212,12.3245,11.9015,11.9422,346600.0
2009-01-07 10:00:00,14.68,14.8,14.56,14.78,289700.0,11.9422,12.0398,11.8446,12.0235,289700.0
2009-01-07 10:30:00,14.78,14.78,14.5,14.59,274800.0,12.0235,12.0235,11.7958,11.869,274800.0
2009-01-07 11:00:00,14.58,14.61,14.46,14.56,181100.0,11.8608,11.8852,11.7632,11.8446,181100.0
2009-01-07 11:30:00,14.57,14.75,14.56,14.74,165000.0,11.8527,11.9991,11.8446,11.991,165000.0
2009-01-07 12:00:00,14.74,14.75,14.58,14.66,243700.0,11.991,11.9991,11.8608,11.9259,243700.0
2009-01-07 12:30:00,14.67,14.69,14.37,14.38,218500.0,11.9341,11.9503,11.69,11.6981,218500.0
2009-01-07 13:00:00,14.37,14.41,14.32,14.32,151200.0,11.69,11.7225,11.6493,11.6493,151200.0
2009-01-07 13:30:00,14.32,14.34,14.05,14.08,380900.0,11.6493,11.6656,11.4297,11.4541,380900.0
2009-01-07 14:00:00,14.1,14.24,14.07,14.18,169400.0,11.4704,11.5842,11.446,11.5354,169400.0
2009-01-07 14:30:00,14.18,14.3,14.16,14.17,233300.0,11.5354,11.6331,11.5192,11.5273,233300.0
2009-01-07 15:00:00,14.16,14.26,14.02,14.25,269200.0,11.5192,11.6005,11.4053,11.5924,269200.0
2009-01-07 15:30:00,14.25,14.34,14.13,14.18,558000.0,11.5924,11.6656,11.4948,11.5354,558000.0
2009-01-08 09:30:00,14.06,14.06,13.78,13.96,300000.0,11.4378,11.4378,11.21,11.3565,300000.0
2009-01-08 10:00:00,13.96,14.45,13.89,14.4,406600.0,11.3565,11.7551,11.2995,11.7144,406600.0
2009-01-08 10:30:00,14.4,14.63,14.23,14.39,341000.0,11.7144,11.9015,11.5761,11.7063,341000.0
2009-01-08 11:00:00,14.4,14.56,14.21,14.21,237200.0,11.7144,11.8446,11.5598,11.5598,237200.0
2009-01-08 11:30:00,14.21,14.21,13.94,13.96,378900.0,11.5598,11.5598,11.3402,11.3565,378900.0
2009-01-08 12:00:00,13.95,14.02,13.88,14.02,304800.0,11.3483,11.4053,11.2914,11.4053,304800.0
2009-01-08 12:30:00,14.02,14.07,13.89,13.93,291500.0,11.4053,11.446,11.2995,11.3321,291500.0
2009-01-08 13:00:00,13.93,13.94,13.83,13.9,148800.0,11.3321,11.3402,11.2507,11.3077,148800.0
2009-01-08 13:30:00,13.89,14.08,13.88,14.02,258500.0,11.2995,11.4541,11.2914,11.4053,258500.0
2009-01-08 14:00:00,14.02,14.2,14.02,14.05,262200.0,11.4053,11.5517,11.4053,11.4297,262200.0
2009-01-08 14:30:00,14.05,14.62,14.02,14.45,416400.0,11.4297,11.8934,11.4053,11.7551,416400.0
2009-01-08 15:00:00,14.44,14.48,14.22,14.39,505300.0,11.7469,11.7795,11.568,11.7063,505300.0
2009-01-08 15:30:00,14.39,14.68,14.26,14.54,836700.0,11.7063,11.9422,11.6005,11.8283,836700.0
2009-01-09 09:30:00,14.55,14.55,12.55,13.2,2037100.0,11.8364,11.8364,10.2094,10.7382,2037100.0
2009-01-09 10:00:00,13.21,13.33,12.88,13.06,1078300.0,10.7463,10.844,10.4779,10.6243,1078300.0
2009-01-09 10:30:00,13.06,13.64,12.9,13.63,796000.0,10.6243,11.0961,10.4942,11.088,796000.0
2009-01-09 11:00:00,13.63,13.73,13.1,13.45,628200.0,11.088,11.1694,10.6569,10.9416,628200.0
2009-01-09 11:30:00,13.45,13.83,13.35,13.74,803600.0,10.9416,11.2507,10.8602,11.1775,803600.0
2009-01-09 12:00:00,13.74,14.0,13.73,13.84,599800.0,11.1775,11.389,11.1694,11.2588,599800.0
2009-01-09 12:30:00,13.84,13.95,13.8,13.94,340700.0,11.2588,11.3483,11.2263,11.3402,340700.0
2009-01-09 13:00:00,13.95,14.18,13.85,14.17,540600.0,11.3483,11.5354,11.267,11.5273,540600.0
2009-01-09 13:30:00,14.17,14.37,14.17,14.33,540500.0,11.5273,11.69,11.5273,11.6575,540500.0
2009-01-09 14:00:00,14.33,14.75,14.27,14.59,882900.0,11.6575,11.9991,11.6087,11.869,882900.0
2009-01-09 14:30:00,14.59,14.87,14.57,14.61,805000.0,11.869,12.0968,11.8527,11.8852,805000.0
2009-01-09 15:00:00,14.6,14.63,14.26,14.39,728400.0,11.8771,11.9015,11.6005,11.7063,728400.0
2009-01-09 15:30:00,14.39,14.49,14.15,14.19,785000.0,11.7063,11.7876,11.511,11.5436,785000.0
2009-01-12 09:30:00,14.14,14.4,13.48,13.61,495800.0,11.5029,11.7144,10.966,11.0717,495800.0
2009-01-12 10:00:00,13.61,13.64,13.41,13.64,347800.0,11.0717,11.0961,10.909,11.0961,347800.0
2009-01-12 10:30:00,13.64,13.77,13.51,13.53,205600.0,11.0961,11.2019,10.9904,11.0067,205600.0
2009-01-12 11:00:00,13.53,13.59,13.34,13.36,166500.0,11.0067,11.0555,10.8521,10.8684,166500.0
2009-01-12 11:30:00,13.36,13.4,13.14,13.17,257800.0,10.8684,10.9009,10.6894,10.7138,257800.0
2009-01-12 12:00:00,13.18,13.32,13.12,13.22,198000.0,10.7219,10.8358,10.6731,10.7545,198000.0
2009-01-12 12:30:00,13.23,13.43,13.22,13.37,166100.0,10.7626,10.9253,10.7545,10.8765,166100.0
2009-01-12 13:00:00,13.37,13.53,13.34,13.45,183500.0,10.8765,11.0067,10.8521,10.9416,183500.0
2009-01-12 13:30:00,13.45,13.63,13.42,13.52,183900.0,10.9416,11.088,10.9172,10.9985,183900.0
2009-01-12 14:00:00,13.51,13.51,13.39,13.39,252900.0,10.9904,10.9904,10.8928,10.8928,252900.0
2009-01-12 14:30:00,13.38,13.38,13.12,13.14,378100.0,10.8846,10.8846,10.6731,10.6894,378100.0
2009-01-12 15:00:00,13.14,13.33,13.06,13.2,384600.0,10.6894,10.844,10.6243,10.7382,384600.0
2009-01-12 15:30:00,13.19,13.31,12.92,13.17,884700.0,10.7301,10.8277,10.5104,10.7138,884700.0
2009-01-13 09:30:00,13.03,13.92,12.87,13.61,424200.0,10.5999,11.3239,10.4697,11.0717,424200.0
2009-01-13 10:00:00,13.61,13.94,13.49,13.73,375600.0,11.0717,11.3402,10.9741,11.1694,375600.0
2009-01-13 10:30:00,13.72,13.9,13.44,13.81,393400.0,11.1612,11.3077,10.9334,11.2344,393400.0
2009-01-13 11:00:00,13.8,13.81,13.49,13.68,323300.0,11.2263,11.2344,10.9741,11.1287,323300.0
2009-01-13 11:30:00,13.68,13.98,13.65,13.96,365700.0,11.1287,11.3727,11.1043,11.3565,365700.0
2009-01-13 12:00:00,13.96,13.97,13.72,13.72,607900.0,11.3565,11.3646,11.1612,11.1612,607900.0
2009-01-13 12:30:00,13.72,13.74,13.47,13.5,328200.0,11.1612,11.1775,10.9579,10.9823,328200.0
2009-01-13 13:00:00,13.49,13.54,13.28,13.35,214500.0,10.9741,11.0148,10.8033,10.8602,214500.0
2009-01-13 13:30:00,13.35,13.54,13.32,13.34,323000.0,10.8602,11.0148,10.8358,10.8521,323000.0
2009-01-13 14:00:00,13.33,13.44,13.2,13.2,323600.0,10.844,10.9334,10.7382,10.7382,323600.0
2009-01-13 14:30:00,13.2,13.84,13.2,13.61,311800.0,10.7382,11.2588,10.7382,11.0717,311800.0
2009-01-13 15:00:00,13.61,13.89,13.56,13.81,438200.0,11.0717,11.2995,11.0311,11.2344,438200.0
2009-01-13 15:30:00,13.79,13.9,13.57,13.76,809000.0,11.2182,11.3077,11.0392,11.1938,809000.0
2009-01-14 09:30:00,13.2,13.58,13.12,13.17,280100.0,10.7382,11.0473,10.6731,10.7138,280100.0
2009-01-14 10:00:00,13.16,13.28,12.88,12.89,227800.0,10.7057,10.8033,10.4779,10.486,227800.0
2009-01-14 10:30:00,12.88,12.88,12.68,12.77,249200.0,10.4779,10.4779,10.3152,10.3884,249200.0
2009-01-14 11:00:00,12.78,12.85,12.63,12.82,208600.0,10.3965,10.4535,10.2745,10.4291,208600.0
2009-01-14 11:30:00,12.83,12.87,12.68,12.78,190600.0,10.4372,10.4697,10.3152,10.3965,190600.0
2009-01-14 12:00:00,12.8,12.91,12.79,12.91,162300.0,10.4128,10.5023,10.4047,10.5023,162300.0
2009-01-14 12:30:00,12.92,12.95,12.86,12.88,255400.0,10.5104,10.5348,10.4616,10.4779,255400.0
2009-01-14 13:00:00,12.88,12.91,12.63,12.64,202100.0,10.4779,10.5023,10.2745,10.2826,202100.0
2009-01-14 13:30:00,12.65,12.74,12.51,12.53,150100.0,10.2908,10.364,10.1769,10.1932,150100.0
2009-01-14 14:00:00,12.53,12.85,12.5,12.78,308900.0,10.1932,10.4535,10.1688,10.3965,308900.0
2009-01-14 14:30:00,12.78,12.96,12.75,12.9,302300.0,10.3965,10.543,10.3721,10.4942,302300.0
2009-01-14 15:00:00,12.9,12.9,12.63,12.64,349200.0,10.4942,10.4942,10.2745,10.2826,349200.0
2009-01-14 15:30:00,12.64,12.81,12.58,12.73,754000.0,10.2826,10.4209,10.2338,10.3559,754000.0
2009-01-15 09:30:00,12.57,12.78,12.34,12.43,265500.0,10.2257,10.3965,10.0386,10.1118,265500.0
2009-01-15 10:00:00,12.43,12.51,11.81,11.85,565100.0,10.1118,10.1769,9.6074,9.64,565100.0
2009-01-15 10:30:00,11.85,12.14,11.79,12.09,442500.0,9.64,9.8759,9.5912,9.8352,442500.0
2009-01-15 11:00:00,12.09,12.16,12.02,12.06,273600.0,9.8352,9.8922,9.7783,9.8108,273600.0
2009-01-15 11:30:00,12.06,12.21,11.98,12.0,401500.0,9.8108,9.9328,9.7457,9.762,401500.0
2009-01-15 12:00:00,12.0,12.04,11.9,12.02,328000.0,9.762,9.7945,9.6807,9.7783,328000.0
2009-01-15 12:30:00,12.03,12.04,11.89,11.91,356200.0,9.7864,9.7945,9.6725,9.6888,356200.0
2009-01-15 13:00:00,11.91,12.14,11.9,12.12,304200.0,9.6888,9.8759,9.6807,9.8596,304200.0
2009-01-15 13:30:00,12.12,12.74,12.11,12.72,453900.0,9.8596,10.364,9.8515,10.3477,453900.0
2009-01-15 14:00:00,12.73,12.97,12.66,12.85,778300.0,10.3559,10.5511,10.2989,10.4535,778300.0
2009-01-15 14:30:00,12.85,13.14,12.82,12.85,680600.0,10.4535,10.6894,10.4291,10.4535,680600.0
2009-01-15 15:00:00,12.85,12.96,12.24,12.35,841100.0,10.4535,10.543,9.9572,10.0467,841100.0
2009-01-15 15:30:00,12.34,12.4,12.11,12.38,1425300.0,10.0386,10.0874,9.8515,10.0711,1425300.0
2009-01-16 09:30:00,12.56,13.16,12.56,12.73,582700.0,10.2176,10.7057,10.2176,10.3559,582700.0
2009-01-16 10:00:00,12.72,12.88,12.58,12.74,277100.0,10.3477,10.4779,10.2338,10.364,277100.0
2009-01-16 10:30:00,12.72,12.83,12.45,12.52,500700.0,10.3477,10.4372,10.1281,10.185,500700.0
2009-01-16 11:00:00,12.52,12.66,12.34,12.59,655300.0,10.185,10.2989,10.0386,10.242,655300.0
2009-01-16 11:30:00,12.59,12.64,12.19,12.25,435800.0,10.242,10.2826,9.9166,9.9654,435800.0
2009-01-16 12:00:00,12.26,12.32,11.96,12.02,452100.0,9.9735,10.0223,9.7295,9.7783,452100.0
2009-01-16 12:30:00,12.02,12.52,11.99,12.52,391800.0,9.7783,10.185,9.7539,10.185,391800.0
2009-01-16 13:00:00,12.53,12.64,12.32,12.49,261700.0,10.1932,10.2826,10.0223,10.1606,261700.0
2009-01-16 13:30:00,12.5,12.65,12.5,12.6,243200.0,10.1688,10.2908,10.1688,10.2501,243200.0
2009-01-16 14:00:00,12.61,12.79,12.57,12.68,356000.0,10.2582,10.4047,10.2257,10.3152,356000.0
2009-01-16 14:30:00,12.68,12.97,12.61,12.94,518800.0,10.3152,10.5511,10.2582,10.5267,518800.0
2009-01-16 15:00:00,12.93,13.25,12.87,12.99,786800.0,10.5186,10.7789,10.4697,10.5674,786800.0
2009-01-16 15:30:00,12.98,13.15,12.72,12.91,1099600.0,10.5592,10.6975,10.3477,10.5023,1099600.0
2009-01-20 09:30:00,12.99,13.32,12.12,12.35,657800.0,10.5674,10.8358,9.8596,10.0467,657800.0
2009-01-20 10:00:00,12.35,13.01,12.25,12.85,586600.0,10.0467,10.5836,9.9654,10.4535,586600.0
2009-01-20 10:30:00,12.86,12.87,12.41,12.48,350400.0,10.4616,10.4697,10.0955,10.1525,350400.0
2009-01-20 11:00:00,12.49,12.52,12.37,12.49,303200.0,10.1606,10.185,10.063,10.1606,303200.0
2009-01-20 11:30:00,12.49,12.75,12.48,12.66,286700.0,10.1606,10.3721,10.1525,10.2989,286700.0
2009-01-20 12:00:00,12.66,12.85,12.54,12.61,276500.0,10.2989,10.4535,10.2013,10.2582,276500.0
2009-01-20 12:30:00,12.61,12.77,12.49,12.52,267400.0,10.2582,10.3884,10.1606,10.185,267400.0
2009-01-20 13:00:00,12.51,12.59,12.28,12.36,282700.0,10.1769,10.242,9.9898,10.0549,282700.0
2009-01-20 13:30:00,12.36,12.36,12.21,12.22,283800.0,10.0549,10.0549,9.9328,9.941,283800.0
2009-01-20 14:00:00,12.22,12.28,12.07,12.15,312800.0,9.941,9.9898,9.8189,9.884,312800.0
2009-01-20 14:30:00,12.16,12.16,11.89,11.96,592200.0,9.8922,9.8922,9.6725,9.7295,592200.0
2009-01-20 15:00:00,11.95,11.99,11.76,11.89,750500.0,9.7213,9.7539,9.5668,9.6725,750500.0
2009-01-20 15:30:00,11.9,12.03,11.72,11.76,1179400.0,9.6807,9.7864,9.5342,9.5668,1179400.0
2009-01-21 09:30:00,12.17,12.17,11.44,11.55,809700.0,9.9003,9.9003,9.3064,9.3959,809700.0
2009-01-21 10:00:00,11.56,11.61,11.15,11.19,390100.0,9.4041,9.4447,9.0705,9.1031,390100.0
2009-01-21 10:30:00,11.19,11.22,10.78,10.84,570300.0,9.1031,9.1275,8.7695,8.8183,570300.0
2009-01-21 11:00:00,10.84,10.95,10.7,10.75,373700.0,8.8183,8.9078,8.7045,8.7451,373700.0
2009-01-21 11:30:00,10.75,10.99,10.71,10.86,454600.0,8.7451,8.9404,8.7126,8.8346,454600.0
2009-01-21 12:00:00,10.86,11.3,10.86,11.02,420600.0,8.8346,9.1926,8.8346,8.9648,420600.0
2009-01-21 12:30:00,11.02,11.12,10.77,11.01,242100.0,8.9648,9.0461,8.7614,8.9566,242100.0
2009-01-21 13:00:00,11.01,11.02,10.76,10.79,199900.0,8.9566,8.9648,8.7533,8.7777,199900.0
2009-01-21 13:30:00,10.8,11.02,10.78,11.01,255700.0,8.7858,8.9648,8.7695,8.9566,255700.0
2009-01-21 14:00:00,11.02,11.17,10.88,11.08,327400.0,8.9648,9.0868,8.8509,9.0136,327400.0
2009-01-21 14:30:00,11.08,11.32,11.08,11.29,401600.0,9.0136,9.2088,9.0136,9.1844,401600.0
2009-01-21 15:00:00,11.3,11.58,11.27,11.51,481300.0,9.1926,9.4203,9.1681,9.3634,481300.0
2009-01-21 15:30:00,11.52,11.81,11.47,11.79,1008000.0,9.3715,9.6074,9.3308,9.5912,1008000.0
2009-01-22 09:30:00,11.4,11.85,11.31,11.43,316800.0,9.2739,9.64,9.2007,9.2983,316800.0
2009-01-22 10:00:00,11.44,11.52,11.25,11.3,379600.0,9.3064,9.3715,9.1519,9.1926,379600.0
2009-01-22 10:30:00,11.31,11.35,11.18,11.19,371500.0,9.2007,9.2332,9.0949,9.1031,371500.0
2009-01-22 11:00:00,11.18,11.46,11.15,11.35,420700.0,9.0949,9.3227,9.0705,9.2332,420700.0
2009-01-22 11:30:00,11.34,11.35,11.23,11.28,337400.0,9.2251,9.2332,9.1356,9.1763,337400.0
2009-01-22 12:00:00,11.28,11.31,11.12,11.21,354100.0,9.1763,9.2007,9.0461,9.1193,354100.0
2009-01-22 12:30:00,11.2,11.31,11.12,11.14,365300.0,9.1112,9.2007,9.0461,9.0624,365300.0
2009-01-22 13:00:00,11.13,11.2,10.91,10.98,591300.0,9.0543,9.1112,8.8753,8.9322,591300.0
2009-01-22 13:30:00,10.97,11.31,10.94,11.31,333800.0,8.9241,9.2007,8.8997,9.2007,333800.0
2009-01-22 14:00:00,11.31,11.7,11.27,11.5,722800.0,9.2007,9.518,9.1681,9.3553,722800.0
2009-01-22 14:30:00,11.49,11.51,11.17,11.31,562100.0,9.3471,9.3634,9.0868,9.2007,562100.0
2009-01-22 15:00:00,11.31,11.33,11.08,11.32,446500.0,9.2007,9.217,9.0136,9.2088,446500.0
2009-01-22 15:30:00,11.32,11.42,11.14,11.25,811300.0,9.2088,9.2902,9.0624,9.1519,811300.0
2009-01-23 09:30:00,10.87,11.46,10.61,11.08,337100.0,8.8427,9.3227,8.6312,9.0136,337100.0
2009-01-23 10:00:00,11.08,11.29,11.0,11.07,412900.0,9.0136,9.1844,8.9485,9.0054,412900.0
2009-01-23 10:30:00,11.07,11.09,10.85,10.92,354200.0,9.0054,9.0217,8.8265,8.8834,354200.0
2009-01-23 11:00:00,10.91,11.19,10.91,11.08,537300.0,8.8753,9.1031,8.8753,9.0136,537300.0
2009-01-23 11:30:00,11.09,11.14,10.88,10.93,381700.0,9.0217,9.0624,8.8509,8.8916,381700.0
2009-01-23 12:00:00,10.92,11.28,10.92,11.23,366200.0,8.8834,9.1763,8.8834,9.1356,366200.0
2009-01-23 12:30:00,11.23,11.29,11.1,11.18,283300.0,9.1356,9.1844,9.0299,9.0949,283300.0
2009-01-23 13:00:00,11.17,11.49,11.12,11.36,304000.0,9.0868,9.3471,9.0461,9.2414,304000.0
2009-01-23 13:30:00,11.36,11.56,11.36,11.56,328200.0,9.2414,9.4041,9.2414,9.4041,328200.0
2009-01-23 14:00:00,11.58,11.63,11.36,11.47,333200.0,9.4203,9.461,9.2414,9.3308,333200.0
2009-01-23 14:30:00,11.47,11.51,11.27,11.38,475100.0,9.3308,9.3634,9.1681,9.2576,475100.0
2009-01-23 15:00:00,11.38,11.52,11.33,11.34,510200.0,9.2576,9.3715,9.217,9.2251,510200.0
2009-01-23 15:30:00,11.34,11.48,11.27,11.4,887900.0,9.2251,9.339,9.1681,9.2739,887900.0
2009-01-26 09:30:00,11.41,11.57,11.14,11.55,652700.0,9.282,9.4122,9.0624,9.3959,652700.0
2009-01-26 10:00:00,11.56,12.17,11.54,11.99,796900.0,9.4041,9.9003,9.3878,9.7539,796900.0
2009-01-26 10:30:00,12.01,12.07,11.71,11.79,234000.0,9.7701,9.8189,9.5261,9.5912,234000.0
2009-01-26 11:00:00,11.78,11.91,11.69,11.75,246000.0,9.583,9.6888,9.5098,9.5586,246000.0
2009-01-26 11:30:00,11.76,11.81,11.66,11.69,137300.0,9.5668,9.6074,9.4854,9.5098,137300.0
2009-01-26 12:00:00,11.68,11.77,11.59,11.71,250500.0,9.5017,9.5749,9.4285,9.5261,250500.0
2009-01-26 12:30:00,11.72,11.83,11.57,11.78,290100.0,9.5342,9.6237,9.4122,9.583,290100.0
2009-01-26 13:00:00,11.77,11.81,11.65,11.75,430200.0,9.5749,9.6074,9.4773,9.5586,430200.0
2009-01-26 13:30:00,11.75,11.75,11.5,11.53,212100.0,9.5586,9.5586,9.3553,9.3797,212100.0
2009-01-26 14:00:00,11.53,11.53,11.22,11.33,403400.0,9.3797,9.3797,9.1275,9.217,403400.0
2009-01-26 14:30:00,11.34,11.65,11.3,11.63,287100.0,9.2251,9.4773,9.1926,9.461,287100.0
2009-01-26 15:00:00,11.63,11.79,11.57,11.69,242900.0,9.461,9.5912,9.4122,9.5098,242900.0
2009-01-26 15:30:00,11.69,11.74,11.42,11.53,537000.0,9.5098,9.5505,9.2902,9.3797,537000.0
2009-01-27 09:30:00,11.66,11.87,11.33,11.41,346900.0,9.4854,9.6562,9.217,9.282,346900.0
2009-01-27 10:00:00,11.4,11.5,11.05,11.28,379100.0,9.2739,9.3553,8.9892,9.1763,379100.0
2009-01-27 10:30:00,11.28,11.33,11.19,11.31,320100.0,9.1763,9.217,9.1031,9.2007,320100.0
2009-01-27 11:00:00,11.3,11.51,11.28,11.48,248400.0,9.1926,9.3634,9.1763,9.339,248400.0
2009-01-27 11:30:00,11.48,11.49,11.24,11.24,154700.0,9.339,9.3471,9.1437,9.1437,154700.0
2009-01-27 12:00:00,11.24,11.28,11.14,11.27,247700.0,9.1437,9.1763,9.0624,9.1681,247700.0
2009-01-27 12:30:00,11.27,11.35,11.2,11.24,218200.0,9.1681,9.2332,9.1112,9.1437,218200.0
2009-01-27 13:00:00,11.25,11.29,11.14,11.16,185700.0,9.1519,9.1844,9.0624,9.0787,185700.0
2009-01-27 13:30:00,11.16,11.23,11.01,11.04,243900.0,9.0787,9.1356,8.9566,8.981,243900.0
2009-01-27 14:00:00,11.03,11.06,10.95,10.97,250000.0,8.9729,8.9973,8.9078,8.9241,250000.0
2009-01-27 14:30:00,10.97,11.15,10.95,11.11,173100.0,8.9241,9.0705,8.9078,9.038,173100.0
2009-01-27 15:00:00,11.11,11.25,11.02,11.16,420300.0,9.038,9.1519,8.9648,9.0787,420300.0
2009-01-27 15:30:00,11.16,11.17,10.91,10.95,814200.0,9.0787,9.0868,8.8753,8.9078,814200.0
2009-01-28 09:30:00,11.21,11.61,11.18,11.4,315600.0,9.1193,9.4447,9.0949,9.2739,315600.0
2009-01-28 10:00:00,11.4,11.66,11.32,11.65,275900.0,9.2739,9.4854,9.2088,9.4773,275900.0
2009-01-28 10:30:00,11.66,12.0,11.61,11.99,419500.0,9.4854,9.762,9.4447,9.7539,419500.0
2009-01-28 11:00:00,11.99,12.01,11.91,11.99,438200.0,9.7539,9.7701,9.6888,9.7539,438200.0
2009-01-28 11:30:00,12.0,12.22,11.97,12.2,509900.0,9.762,9.941,9.7376,9.9247,509900.0
2009-01-28 12:00:00,12.23,12.24,12.05,12.15,320400.0,9.9491,9.9572,9.8027,9.884,320400.0
2009-01-28 12:30:00,12.16,12.27,12.14,12.27,192200.0,9.8922,9.9816,9.8759,9.9816,192200.0
2009-01-28 13:00:00,12.28,12.6,12.26,12.6,505300.0,9.9898,10.2501,9.9735,10.2501,505300.0
2009-01-28 13:30:00,12.6,12.65,12.5,12.6,427600.0,10.2501,10.2908,10.1688,10.2501,427600.0
2009-01-28 14:00:00,12.61,12.64,12.29,12.36,527700.0,10.2582,10.2826,9.9979,10.0549,527700.0
2009-01-28 14:30:00,12.36,12.4,12.14,12.33,672400.0,10.0549,10.0874,9.8759,10.0305,672400.0
2009-01-28 15:00:00,12.34,12.41,12.18,12.28,714900.0,10.0386,10.0955,9.9084,9.9898,714900.0
2009-01-28 15:30:00,12.28,12.44,12.19,12.41,876000.0,9.9898,10.1199,9.9166,10.0955,876000.0
2009-01-29 09:30:00,12.36,12.49,12.08,12.34,397700.0,10.0549,10.1606,9.8271,10.0386,397700.0
2009-01-29 10:00:00,12.34,12.35,11.76,12.01,541300.0,10.0386,10.0467,9.5668,9.7701,541300.0
2009-01-29 10:30:00,12.01,12.29,11.95,12.25,486000.0,9.7701,9.9979,9.7213,9.9654,486000.0
2009-01-29 11:00:00,12.24,12.25,11.96,11.99,289100.0,9.9572,9.9654,9.7295,9.7539,289100.0
2009-01-29 11:30:00,11.98,11.99,11.92,11.93,202000.0,9.7457,9.7539,9.6969,9.7051,202000.0
2009-01-29 12:00:00,11.92,11.92,11.71,11.82,328000.0,9.6969,9.6969,9.5261,9.6156,328000.0
2009-01-29 12:30:00,11.82,11.82,11.44,11.48,367100.0,9.6156,9.6156,9.3064,9.339,367100.0
2009-01-29 13:00:00,11.49,11.71,11.48,11.66,219200.0,9.3471,9.5261,9.339,9.4854,219200.0
2009-01-29 13:30:00,11.67,11.68,11.48,11.53,255400.0,9.4935,9.5017,9.339,9.3797,255400.0
2009-01-29 14:00:00,11.53,11.62,11.48,11.51,260600.0,9.3797,9.4529,9.339,9.3634,260600.0
2009-01-29 14:30:00,11.5,11.53,11.4,11.43,357600.0,9.3553,9.3797,9.2739,9.2983,357600.0
2009-01-29 15:00:00,11.44,11.49,11.29,11.38,444900.0,9.3064,9.3471,9.1844,9.2576,444900.0
2009-01-29 15:30:00,11.39,11.39,11.14,11.32,1175200.0,9.2658,9.2658,9.0624,9.2088,1175200.0
2009-01-30 09:30:00,11.28,11.44,10.68,10.74,441000.0,9.1763,9.3064,8.6882,8.737,441000.0
2009-01-30 10:00:00,10.75,10.84,10.61,10.67,406400.0,8.7451,8.8183,8.6312,8.68,406400.0
2009-01-30 10:30:00,10.68,10.89,10.64,10.84,264200.0,8.6882,8.859,8.6556,8.8183,264200.0
2009-01-30 11:00:00,10.84,10.96,10.65,10.7,228600.0,8.8183,8.916,8.6638,8.7045,228600.0
2009-01-30 11:30:00,10.7,10.86,10.68,10.74,201500.0,8.7045,8.8346,8.6882,8.737,201500.0
2009-01-30 12:00:00,10.75,10.82,10.63,10.79,180600.0,8.7451,8.8021,8.6475,8.7777,180600.0
2009-01-30 12:30:00,10.8,10.88,10.76,10.85,153700.0,8.7858,8.8509,8.7533,8.8265,153700.0
2009-01-30 13:00:00,10.84,10.95,10.75,10.79,255300.0,8.8183,8.9078,8.7451,8.7777,255300.0
2009-01-30 13:30:00,10.79,10.79,10.63,10.71,291000.0,8.7777,8.7777,8.6475,8.7126,291000.0
2009-01-30 14:00:00,10.7,10.78,10.59,10.72,258400.0,8.7045,8.7695,8.615,8.7207,258400.0
2009-01-30 14:30:00,10.73,10.8,10.67,10.75,276600.0,8.7289,8.7858,8.68,8.7451,276600.0
2009-01-30 15:00:00,10.74,10.82,10.64,10.67,393200.0,8.737,8.8021,8.6556,8.68,393200.0
2009-01-30 15:30:00,10.67,10.75,10.58,10.68,681800.0,8.68,8.7451,8.6068,8.6882,681800.0
2009-02-02 09:30:00,10.68,11.0,10.4,10.98,487100.0,8.6882,8.9485,8.4604,8.9322,487100.0
2009-02-02 10:00:00,10.98,11.58,10.98,11.4,667200.0,8.9322,9.4203,8.9322,9.2739,667200.0
2009-02-02 10:30:00,11.4,11.4,10.99,11.04,288000.0,9.2739,9.2739,8.9404,8.981,288000.0
2009-02-02 11:00:00,11.03,11.1,10.92,10.98,207800.0,8.9729,9.0299,8.8834,8.9322,207800.0
2009-02-02 11:30:00,10.99,11.06,10.88,10.93,222800.0,8.9404,8.9973,8.8509,8.8916,222800.0
2009-02-02 12:00:00,10.94,11.2,10.94,11.17,362100.0,8.8997,9.1112,8.8997,9.0868,362100.0
2009-02-02 12:30:00,11.17,11.27,11.09,11.11,298500.0,9.0868,9.1681,9.0217,9.038,298500.0
2009-02-02 13:00:00,11.12,11.16,10.96,11.01,293300.0,9.0461,9.0787,8.916,8.9566,293300.0
2009-02-02 13:30:00,11.01,11.09,10.93,11.0,316700.0,8.9566,9.0217,8.8916,8.9485,316700.0
2009-02-02 14:00:00,11.0,11.05,10.84,10.9,294000.0,8.9485,8.9892,8.8183,8.8672,294000.0
2009-02-02 14:30:00,10.9,10.99,10.83,10.83,431300.0,8.8672,8.9404,8.8102,8.8102,431300.0
2009-02-02 15:00:00,10.83,11.13,10.81,11.12,432600.0,8.8102,9.0543,8.7939,9.0461,432600.0
2009-02-02 15:30:00,11.13,11.25,11.1,11.15,943800.0,9.0543,9.1519,9.0299,9.0705,943800.0
2009-02-03 09:30:00,11.32,11.7,11.22,11.7,601800.0,9.2557,9.5664,9.1739,9.5664,601800.0
2009-02-03 10:00:00,11.69,12.05,11.56,11.78,675200.0,9.5582,9.8526,9.4519,9.6318,675200.0
2009-02-03 10:30:00,11.78,11.96,11.72,11.86,380500.0,9.6318,9.779,9.5827,9.6972,380500.0
2009-02-03 11:00:00,11.86,12.15,11.8,12.06,309500.0,9.6972,9.9343,9.6482,9.8607,309500.0
2009-02-03 11:30:00,12.07,12.08,11.75,11.79,250800.0,9.8689,9.8771,9.6073,9.64,250800.0
2009-02-03 12:00:00,11.8,11.94,11.73,11.73,460500.0,9.6482,9.7626,9.5909,9.5909,460500.0
2009-02-03 12:30:00,11.74,11.78,11.66,11.66,183200.0,9.5991,9.6318,9.5337,9.5337,183200.0
2009-02-03 13:00:00,11.66,11.89,11.65,11.7,412200.0,9.5337,9.7217,9.5255,9.5664,412200.0
2009-02-03 13:30:00,11.7,11.87,11.67,11.82,264600.0,9.5664,9.7054,9.5419,9.6645,264600.0
2009-02-03 14:00:00,11.82,12.14,11.82,12.02,441300.0,9.6645,9.9262,9.6645,9.828,441300.0
2009-02-03 14:30:00,12.03,12.23,11.98,12.22,484600.0,9.8362,9.9997,9.7953,9.9916,484600.0
2009-02-03 15:00:00,12.23,12.49,12.17,12.4,1004100.0,9.9997,10.2123,9.9507,10.1387,1004100.0
2009-02-03 15:30:00,12.4,12.43,12.21,12.28,1220600.0,10.1387,10.1633,9.9834,10.0406,1220600.0
2009-02-04 09:30:00,12.45,12.55,12.0,12.36,423500.0,10.1796,10.2614,9.8117,10.106,423500.0
2009-02-04 10:00:00,12.39,12.69,12.26,12.58,321800.0,10.1306,10.3759,10.0243,10.2859,321800.0
2009-02-04 10:30:00,12.58,12.68,12.5,12.51,272700.0,10.2859,10.3677,10.2205,10.2287,272700.0
2009-02-04 11:00:00,12.5,12.54,12.06,12.19,304100.0,10.2205,10.2532,9.8607,9.967,304100.0
2009-02-04 11:30:00,12.2,12.34,12.17,12.21,140600.0,9.9752,10.0897,9.9507,9.9834,140600.0
2009-02-04 12:00:00,12.21,12.38,12.17,12.18,188900.0,9.9834,10.1224,9.9507,9.9589,188900.0
2009-02-04 12:30:00,12.18,12.33,12.18,12.31,115300.0,9.9589,10.0815,9.9589,10.0652,115300.0
2009-02-04 13:00:00,12.31,12.35,12.15,12.3,283300.0,10.0652,10.0979,9.9343,10.057,283300.0
2009-02-04 13:30:00,12.31,12.37,12.05,12.25,424800.0,10.0652,10.1142,9.8526,10.0161,424800.0
2009-02-04 14:00:00,12.24,12.24,11.96,11.97,424300.0,10.0079,10.0079,9.779,9.7872,424300.0
2009-02-04 14:30:00,11.97,12.14,11.91,12.1,309800.0,9.7872,9.9262,9.7381,9.8935,309800.0
2009-02-04 15:00:00,12.09,12.13,11.84,11.97,487500.0,9.8853,9.918,9.6809,9.7872,487500.0
2009-02-04 15:30:00,11.96,12.15,11.92,11.99,508900.0,9.779,9.9343,9.7463,9.8035,508900.0
2009-02-05 09:30:00,11.99,12.66,11.75,11.98,460400.0,9.8035,10.3513,9.6073,9.7953,460400.0
2009-02-05 10:00:00,11.97,12.33,11.94,12.09,381700.0,9.7872,10.0815,9.7626,9.8853,381700.0
2009-02-05 10:30:00,12.09,12.55,12.02,12.42,425400.0,9.8853,10.2614,9.828,10.1551,425400.0
2009-02-05 11:00:00,12.42,12.52,12.2,12.24,429600.0,10.1551,10.2369,9.9752,10.0079,429600.0
2009-02-05 11:30:00,12.24,12.45,12.23,12.42,597400.0,10.0079,10.1796,9.9997,10.1551,597400.0
2009-02-05 12:00:00,12.42,12.66,12.38,12.43,666500.0,10.1551,10.3513,10.1224,10.1633,666500.0
2009-02-05 12:30:00,12.43,12.66,12.43,12.64,367800.0,10.1633,10.3513,10.1633,10.335,367800.0
2009-02-05 13:00:00,12.65,12.65,12.19,12.2,321200.0,10.3432,10.3432,9.967,9.9752,321200.0
2009-02-05 13:30:00,12.2,12.27,12.09,12.12,285800.0,9.9752,10.0325,9.8853,9.9098,285800.0
2009-02-05 14:00:00,12.11,12.42,12.11,12.4,186400.0,9.9016,10.1551,9.9016,10.1387,186400.0
2009-02-05 14:30:00,12.41,12.43,12.1,12.19,346200.0,10.1469,10.1633,9.8935,9.967,346200.0
2009-02-05 15:00:00,12.2,12.41,12.12,12.4,372100.0,9.9752,10.1469,9.9098,10.1387,372100.0
2009-02-05 15:30:00,12.4,12.42,12.27,12.29,529300.0,10.1387,10.1551,10.0325,10.0488,529300.0
2009-02-06 09:30:00,12.13,13.08,12.12,13.04,551700.0,9.918,10.6947,9.9098,10.662,551700.0
2009-02-06 10:00:00,13.04,13.24,12.95,13.19,513500.0,10.662,10.8256,10.5884,10.7847,513500.0
2009-02-06 10:30:00,13.18,13.46,13.15,13.22,594700.0,10.7765,11.0054,10.752,10.8092,594700.0
2009-02-06 11:00:00,13.21,13.7,13.21,13.7,588400.0,10.801,11.2017,10.801,11.2017,588400.0
2009-02-06 11:30:00,13.7,13.9,13.69,13.83,696100.0,11.2017,11.3652,11.1935,11.308,696100.0
2009-02-06 12:00:00,13.83,13.87,13.46,13.46,556000.0,11.308,11.3407,11.0054,11.0054,556000.0
2009-02-06 12:30:00,13.47,14.14,13.47,14.01,716100.0,11.0136,11.5614,11.0136,11.4551,716100.0
2009-02-06 13:00:00,14.01,14.58,13.94,14.55,592000.0,11.4551,11.9212,11.3979,11.8967,592000.0
2009-02-06 13:30:00,14.55,14.56,14.31,14.43,727900.0,11.8967,11.9048,11.7004,11.7986,727900.0
2009-02-06 14:00:00,14.42,14.43,14.23,14.26,641600.0,11.7904,11.7986,11.635,11.6596,641600.0
2009-02-06 14:30:00,14.26,14.39,13.9,13.95,671500.0,11.6596,11.7659,11.3652,11.4061,671500.0
2009-02-06 15:00:00,13.96,14.11,13.8,13.99,874900.0,11.4143,11.5369,11.2834,11.4388,874900.0
2009-02-06 15:30:00,13.99,14.16,13.94,13.99,931000.0,11.4388,11.5778,11.3979,11.4388,931000.0
2009-02-09 09:30:00,13.53,13.95,13.27,13.29,487100.0,11.0627,11.4061,10.8501,10.8664,487100.0
2009-02-09 10:00:00,13.31,13.45,12.96,13.36,632400.0,10.8828,10.9973,10.5966,10.9237,632400.0
2009-02-09 10:30:00,13.35,13.81,13.24,13.74,233300.0,10.9155,11.2916,10.8256,11.2344,233300.0
2009-02-09 11:00:00,13.72,13.72,13.42,13.56,270100.0,11.218,11.218,10.9727,11.0872,270100.0
2009-02-09 11:30:00,13.56,13.81,13.55,13.75,308000.0,11.0872,11.2916,11.079,11.2426,308000.0
2009-02-09 12:00:00,13.75,13.78,13.41,13.47,276000.0,11.2426,11.2671,10.9646,11.0136,276000.0
2009-02-09 12:30:00,13.48,13.63,13.3,13.62,271500.0,11.0218,11.1444,10.8746,11.1363,271500.0
2009-02-09 13:00:00,13.61,13.73,13.54,13.6,189800.0,11.1281,11.2262,11.0709,11.1199,189800.0
2009-02-09 13:30:00,13.6,13.77,13.49,13.76,208000.0,11.1199,11.2589,11.03,11.2507,208000.0
2009-02-09 14:00:00,13.77,13.77,13.45,13.51,173500.0,11.2589,11.2589,10.9973,11.0463,173500.0
2009-02-09 14:30:00,13.52,13.54,13.36,13.46,166100.0,11.0545,11.0709,10.9237,11.0054,166100.0
2009-02-09 15:00:00,13.46,13.6,13.32,13.54,275300.0,11.0054,11.1199,10.891,11.0709,275300.0
2009-02-09 15:30:00,13.54,13.61,13.41,13.49,444800.0,11.0709,11.1281,10.9646,11.03,444800.0
2009-02-10 09:30:00,13.12,13.87,13.0,13.44,651900.0,10.7274,11.3407,10.6293,10.9891,651900.0
2009-02-10 10:00:00,13.45,13.48,12.9,13.05,371700.0,10.9973,11.0218,10.5476,10.6702,371700.0
2009-02-10 10:30:00,13.07,13.24,13.04,13.14,294200.0,10.6866,10.8256,10.662,10.7438,294200.0
2009-02-10 11:00:00,13.16,13.36,12.7,12.88,575600.0,10.7602,10.9237,10.384,10.5312,575600.0
2009-02-10 11:30:00,12.88,12.88,12.18,12.5,725300.0,10.5312,10.5312,9.9589,10.2205,725300.0
2009-02-10 12:00:00,12.5,12.59,12.32,12.37,184600.0,10.2205,10.2941,10.0733,10.1142,184600.0
2009-02-10 12:30:00,12.34,12.66,12.31,12.58,142100.0,10.0897,10.3513,10.0652,10.2859,142100.0
2009-02-10 13:00:00,12.58,12.58,12.14,12.24,275100.0,10.2859,10.2859,9.9262,10.0079,275100.0
2009-02-10 13:30:00,12.24,12.32,12.17,12.2,220100.0,10.0079,10.0733,9.9507,9.9752,220100.0
2009-02-10 14:00:00,12.2,12.27,12.1,12.14,303200.0,9.9752,10.0325,9.8935,9.9262,303200.0
2009-02-10 14:30:00,12.14,12.22,11.9,11.91,516000.0,9.9262,9.9916,9.7299,9.7381,516000.0
2009-02-10 15:00:00,11.93,12.1,11.87,12.0,651900.0,9.7545,9.8935,9.7054,9.8117,651900.0
2009-02-10 15:30:00,12.0,12.15,11.96,12.06,1019700.0,9.8117,9.9343,9.779,9.8607,1019700.0
2009-02-11 09:30:00,12.28,12.51,11.73,12.42,447800.0,10.0406,10.2287,9.5909,10.1551,447800.0
2009-02-11 10:00:00,12.42,12.46,12.01,12.03,318000.0,10.1551,10.1878,9.8199,9.8362,318000.0
2009-02-11 10:30:00,12.03,12.35,11.93,12.25,283700.0,9.8362,10.0979,9.7545,10.0161,283700.0
2009-02-11 11:00:00,12.24,12.6,12.21,12.57,307900.0,10.0079,10.3023,9.9834,10.2777,307900.0
2009-02-11 11:30:00,12.56,12.71,12.53,12.71,245700.0,10.2696,10.3922,10.245,10.3922,245700.0
2009-02-11 12:00:00,12.71,12.77,12.61,12.7,186000.0,10.3922,10.4413,10.3104,10.384,186000.0
2009-02-11 12:30:00,12.7,12.78,12.63,12.67,197400.0,10.384,10.4494,10.3268,10.3595,197400.0
2009-02-11 13:00:00,12.68,12.78,12.6,12.61,123900.0,10.3677,10.4494,10.3023,10.3104,123900.0
2009-02-11 13:30:00,12.6,12.63,12.28,12.32,149700.0,10.3023,10.3268,10.0406,10.0733,149700.0
2009-02-11 14:00:00,12.32,12.49,12.2,12.4,268600.0,10.0733,10.2123,9.9752,10.1387,268600.0
2009-02-11 14:30:00,12.4,12.68,12.33,12.56,478400.0,10.1387,10.3677,10.0815,10.2696,478400.0
2009-02-11 15:00:00,12.57,12.68,12.45,12.55,599200.0,10.2777,10.3677,10.1796,10.2614,599200.0
2009-02-11 15:30:00,12.54,12.55,12.06,12.26,1347100.0,10.2532,10.2614,9.8607,10.0243,1347100.0
2009-02-12 09:30:00,12.0,12.0,10.92,10.93,734600.0,9.8117,9.8117,8.9286,8.9368,734600.0
2009-02-12 10:00:00,10.92,11.18,10.86,11.15,589200.0,8.9286,9.1412,8.8796,9.1167,589200.0
2009-02-12 10:30:00,11.15,11.16,10.82,11.0,385100.0,9.1167,9.1249,8.8469,8.994,385100.0
2009-02-12 11:00:00,11.0,11.16,10.89,11.1,273400.0,8.994,9.1249,8.9041,9.0758,273400.0
2009-02-12 11:30:00,11.09,11.33,11.08,11.14,247800.0,9.0676,9.2639,9.0595,9.1085,247800.0
2009-02-12 12:00:00,11.14,11.24,11.09,11.22,159800.0,9.1085,9.1903,9.0676,9.1739,159800.0
2009-02-12 12:30:00,11.23,11.25,11.12,11.13,110700.0,9.1821,9.1985,9.0922,9.1003,110700.0
2009-02-12 13:00:00,11.12,11.13,10.96,10.99,321600.0,9.0922,9.1003,8.9613,8.9859,321600.0
2009-02-12 13:30:00,11.0,11.01,10.8,10.91,284100.0,8.994,9.0022,8.8305,8.9205,284100.0
2009-02-12 14:00:00,10.9,10.98,10.82,10.86,289700.0,8.9123,8.9777,8.8469,8.8796,289700.0
2009-02-12 14:30:00,10.85,10.9,10.75,10.9,455000.0,8.8714,8.9123,8.7896,8.9123,455000.0
2009-02-12 15:00:00,10.9,11.46,10.81,11.46,988300.0,8.9123,9.3702,8.8387,9.3702,988300.0
2009-02-12 15:30:00,11.46,11.64,11.35,11.6,1308400.0,9.3702,9.5173,9.2802,9.4846,1308400.0
2009-02-13 09:30:00,11.51,11.57,11.15,11.4,276700.0,9.411,9.4601,9.1167,9.3211,276700.0
2009-02-13 10:00:00,11.4,11.59,11.26,11.59,333300.0,9.3211,9.4765,9.2066,9.4765,333300.0
2009-02-13 10:30:00,11.59,11.76,11.51,11.64,294700.0,9.4765,9.6155,9.411,9.5173,294700.0
2009-02-13 11:00:00,11.64,11.64,11.4,11.47,164900.0,9.5173,9.5173,9.3211,9.3783,164900.0
2009-02-13 11:30:00,11.46,11.54,11.22,11.27,224900.0,9.3702,9.4356,9.1739,9.2148,224900.0
2009-02-13 12:00:00,11.26,11.41,11.25,11.39,205700.0,9.2066,9.3293,9.1985,9.3129,205700.0
2009-02-13 12:30:00,11.4,11.43,11.13,11.17,232900.0,9.3211,9.3456,9.1003,9.133,232900.0
2009-02-13 13:00:00,11.17,11.4,11.15,11.35,213500.0,9.133,9.3211,9.1167,9.2802,213500.0
2009-02-13 13:30:00,11.34,11.82,11.24,11.72,539600.0,9.272,9.6645,9.1903,9.5827,539600.0
2009-02-13 14:00:00,11.72,11.88,11.62,11.81,485800.0,9.5827,9.7136,9.501,9.6563,485800.0
2009-02-13 14:30:00,11.8,11.85,11.66,11.84,529300.0,9.6482,9.689,9.5337,9.6809,529300.0
2009-02-13 15:00:00,11.84,11.88,11.64,11.81,543900.0,9.6809,9.7136,9.5173,9.6563,543900.0
2009-02-13 15:30:00,11.81,11.91,11.71,11.73,711400.0,9.6563,9.7381,9.5746,9.5909,711400.0
2009-02-17 09:30:00,11.25,11.4,10.7,11.2,425400.0,9.1985,9.3211,8.7488,9.1576,425400.0
2009-02-17 10:00:00,11.19,11.33,11.06,11.21,227200.0,9.1494,9.2639,9.0431,9.1658,227200.0
2009-02-17 10:30:00,11.21,11.33,11.12,11.2,250100.0,9.1658,9.2639,9.0922,9.1576,250100.0
2009-02-17 11:00:00,11.2,11.2,11.06,11.09,235100.0,9.1576,9.1576,9.0431,9.0676,235100.0
2009-02-17 11:30:00,11.1,11.27,11.07,11.24,236000.0,9.0758,9.2148,9.0513,9.1903,236000.0
2009-02-17 12:00:00,11.23,11.31,11.14,11.25,209600.0,9.1821,9.2475,9.1085,9.1985,209600.0
2009-02-17 12:30:00,11.25,11.29,11.19,11.29,151500.0,9.1985,9.2312,9.1494,9.2312,151500.0
2009-02-17 13:00:00,11.29,11.33,11.14,11.17,252900.0,9.2312,9.2639,9.1085,9.133,252900.0
2009-02-17 13:30:00,11.18,11.27,11.09,11.23,194100.0,9.1412,9.2148,9.0676,9.1821,194100.0
2009-02-17 14:00:00,11.23,11.34,11.17,11.26,161100.0,9.1821,9.272,9.133,9.2066,161100.0
2009-02-17 14:30:00,11.25,11.4,11.25,11.32,270600.0,9.1985,9.3211,9.1985,9.2557,270600.0
2009-02-17 15:00:00,11.32,11.4,11.25,11.28,367500.0,9.2557,9.3211,9.1985,9.223,367500.0
2009-02-17 15:30:00,11.28,11.5,11.25,11.3,845400.0,9.223,9.4029,9.1985,9.2393,845400.0
2009-02-18 09:30:00,11.34,11.68,10.68,10.7,449400.0,9.272,9.55,8.7324,8.7488,449400.0
2009-02-18 10:00:00,10.71,10.72,10.43,10.47,640300.0,8.7569,8.7651,8.528,8.5607,640300.0
2009-02-18 10:30:00,10.48,10.72,10.47,10.58,375900.0,8.5689,8.7651,8.5607,8.6506,375900.0
2009-02-18 11:00:00,10.58,10.96,10.53,10.91,266800.0,8.6506,8.9613,8.6098,8.9205,266800.0
2009-02-18 11:30:00,10.89,11.0,10.81,10.87,179100.0,8.9041,8.994,8.8387,8.8878,179100.0
2009-02-18 12:00:00,10.86,11.14,10.81,11.1,305600.0,8.8796,9.1085,8.8387,9.0758,305600.0
2009-02-18 12:30:00,11.12,11.21,10.98,11.05,231100.0,9.0922,9.1658,8.9777,9.0349,231100.0
2009-02-18 13:00:00,11.05,11.15,10.76,10.87,234300.0,9.0349,9.1167,8.7978,8.8878,234300.0
2009-02-18 13:30:00,10.88,10.88,10.75,10.77,120900.0,8.8959,8.8959,8.7896,8.806,120900.0
2009-02-18 14:00:00,10.77,10.81,10.65,10.68,267600.0,8.806,8.8387,8.7079,8.7324,267600.0
2009-02-18 14:30:00,10.69,10.74,10.51,10.71,278300.0,8.7406,8.7815,8.5934,8.7569,278300.0
2009-02-18 15:00:00,10.71,10.82,10.64,10.67,463500.0,8.7569,8.8469,8.6997,8.7242,463500.0
2009-02-18 15:30:00,10.66,10.71,10.54,10.62,708200.0,8.7161,8.7569,8.6179,8.6833,708200.0
2009-02-19 09:30:00,10.75,11.04,10.6,10.71,296800.0,8.7896,9.0268,8.667,8.7569,296800.0
2009-02-19 10:00:00,10.71,10.86,10.46,10.53,227200.0,8.7569,8.8796,8.5525,8.6098,227200.0
2009-02-19 10:30:00,10.53,10.54,10.25,10.27,377900.0,8.6098,8.6179,8.3808,8.3972,377900.0
2009-02-19 11:00:00,10.27,10.41,10.25,10.28,423600.0,8.3972,8.5116,8.3808,8.4053,423600.0
2009-02-19 11:30:00,10.27,10.29,9.91,9.94,1046300.0,8.3972,8.4135,8.1028,8.1273,1046300.0
2009-02-19 12:00:00,9.94,9.94,9.68,9.7,523100.0,8.1273,8.1273,7.9148,7.9311,523100.0
2009-02-19 12:30:00,9.7,9.74,9.67,9.67,365000.0,7.9311,7.9638,7.9066,7.9066,365000.0
2009-02-19 13:00:00,9.67,9.7,9.61,9.68,604100.0,7.9066,7.9311,7.8575,7.9148,604100.0
2009-02-19 13:30:00,9.69,9.69,9.47,9.53,470600.0,7.9229,7.9229,7.7431,7.7921,470600.0
2009-02-19 14:00:00,9.52,9.58,9.38,9.42,600000.0,7.7839,7.833,7.6695,7.7022,600000.0
2009-02-19 14:30:00,9.43,9.54,9.32,9.32,815300.0,7.7104,7.8003,7.6204,7.6204,815300.0
2009-02-19 15:00:00,9.32,9.38,9.16,9.25,534300.0,7.6204,7.6695,7.4896,7.5632,534300.0
2009-02-19 15:30:00,9.25,9.32,9.13,9.18,1199500.0,7.5632,7.6204,7.4651,7.5059,1199500.0
2009-02-20 09:30:00,9.0,9.44,8.8,9.42,943300.0,7.3588,7.7185,7.1952,7.7022,943300.0
2009-02-20 10:00:00,9.43,9.51,9.17,9.39,682400.0,7.7104,7.7758,7.4978,7.6776,682400.0
2009-02-20 10:30:00,9.39,9.5,9.14,9.15,655100.0,7.6776,7.7676,7.4732,7.4814,655100.0
2009-02-20 11:00:00,9.15,9.23,9.02,9.19,367300.0,7.4814,7.5468,7.3751,7.5141,367300.0
2009-02-20 11:30:00,9.2,9.3,9.09,9.11,398300.0,7.5223,7.6041,7.4324,7.4487,398300.0
2009-02-20 12:00:00,9.11,9.28,9.11,9.17,393900.0,7.4487,7.5877,7.4487,7.4978,393900.0
2009-02-20 12:30:00,9.17,9.17,8.89,8.94,742500.0,7.4978,7.4978,7.2688,7.3097,742500.0
2009-02-20 13:00:00,8.94,9.01,8.7,8.81,620900.0,7.3097,7.3669,7.1135,7.2034,620900.0
2009-02-20 13:30:00,8.81,8.84,8.7,8.79,673900.0,7.2034,7.2279,7.1135,7.1871,673900.0
2009-02-20 14:00:00,8.79,9.07,8.74,8.92,1350900.0,7.1871,7.416,7.1462,7.2934,1350900.0
2009-02-20 14:30:00,8.92,9.5,8.92,9.31,1595100.0,7.2934,7.7676,7.2934,7.6122,1595100.0
2009-02-20 15:00:00,9.3,9.34,9.14,9.14,655900.0,7.6041,7.6368,7.4732,7.4732,655900.0
2009-02-20 15:30:00,9.14,9.3,9.08,9.27,1118400.0,7.4732,7.6041,7.4242,7.5795,1118400.0
2009-02-23 09:30:00,9.46,9.7,9.06,9.1,558700.0,7.7349,7.9311,7.4078,7.4405,558700.0
2009-02-23 10:00:00,9.11,9.23,8.97,9.14,338100.0,7.4487,7.5468,7.3342,7.4732,338100.0
2009-02-23 10:30:00,9.14,9.18,8.93,9.01,244200.0,7.4732,7.5059,7.3015,7.3669,244200.0
2009-02-23 11:00:00,9.01,9.19,8.99,9.17,187500.0,7.3669,7.5141,7.3506,7.4978,187500.0
2009-02-23 11:30:00,9.16,9.27,9.1,9.2,315400.0,7.4896,7.5795,7.4405,7.5223,315400.0
2009-02-23 12:00:00,9.2,9.2,9.06,9.07,224000.0,7.5223,7.5223,7.4078,7.416,224000.0
2009-02-23 12:30:00,9.07,9.22,9.0,9.2,150400.0,7.416,7.5386,7.3588,7.5223,150400.0
2009-02-23 13:00:00,9.21,9.42,9.2,9.36,261500.0,7.5305,7.7022,7.5223,7.6531,261500.0
2009-02-23 13:30:00,9.36,9.43,9.28,9.39,213500.0,7.6531,7.7104,7.5877,7.6776,213500.0
2009-02-23 14:00:00,9.38,9.61,9.32,9.6,421600.0,7.6695,7.8575,7.6204,7.8494,421600.0
2009-02-23 14:30:00,9.59,9.62,9.22,9.23,387000.0,7.8412,7.8657,7.5386,7.5468,387000.0
2009-02-23 15:00:00,9.23,9.37,9.18,9.25,407100.0,7.5468,7.6613,7.5059,7.5632,407100.0
2009-02-23 15:30:00,9.26,9.38,9.12,9.2,528400.0,7.5714,7.6695,7.4569,7.5223,528400.0
2009-02-24 09:30:00,9.33,9.48,9.2,9.38,393800.0,7.6286,7.7512,7.5223,7.6695,393800.0
2009-02-24 10:00:00,9.37,9.52,9.21,9.39,437600.0,7.6613,7.7839,7.5305,7.6776,437600.0
2009-02-24 10:30:00,9.39,9.58,9.37,9.53,253300.0,7.6776,7.833,7.6613,7.7921,253300.0
2009-02-24 11:00:00,9.53,9.7,9.5,9.63,231100.0,7.7921,7.9311,7.7676,7.8739,231100.0
2009-02-24 11:30:00,9.64,9.65,9.44,9.49,306600.0,7.8821,7.8902,7.7185,7.7594,306600.0
2009-02-24 12:00:00,9.49,9.59,9.46,9.55,185700.0,7.7594,7.8412,7.7349,7.8085,185700.0
2009-02-24 12:30:00,9.55,9.72,9.55,9.7,114400.0,7.8085,7.9475,7.8085,7.9311,114400.0
2009-02-24 13:00:00,9.7,10.0,9.67,10.0,266100.0,7.9311,8.1764,7.9066,8.1764,266100.0
2009-02-24 13:30:00,10.0,10.09,9.96,10.08,340400.0,8.1764,8.25,8.1437,8.2418,340400.0
2009-02-24 14:00:00,10.09,10.57,10.06,10.49,1278800.0,8.25,8.6425,8.2255,8.5771,1278800.0
2009-02-24 14:30:00,10.49,10.53,10.36,10.5,469000.0,8.5771,8.6098,8.4708,8.5852,469000.0
2009-02-24 15:00:00,10.49,10.78,10.34,10.37,702000.0,8.5771,8.8142,8.4544,8.4789,702000.0
2009-02-24 15:30:00,10.37,10.4,10.1,10.15,1489200.0,8.4789,8.5035,8.2582,8.2991,1489200.0
2009-02-25 09:30:00,9.98,10.12,9.56,9.73,460000.0,8.1601,8.2745,7.8166,7.9556,460000.0
2009-02-25 10:00:00,9.72,9.76,9.3,9.63,661900.0,7.9475,7.9802,7.6041,7.8739,661900.0
2009-02-25 10:30:00,9.62,9.64,9.34,9.45,192700.0,7.8657,7.8821,7.6368,7.7267,192700.0
2009-02-25 11:00:00,9.46,9.56,9.45,9.55,185800.0,7.7349,7.8166,7.7267,7.8085,185800.0
2009-02-25 11:30:00,9.55,9.83,9.54,9.65,333400.0,7.8085,8.0374,7.8003,7.8902,333400.0
2009-02-25 12:00:00,9.65,9.7,9.58,9.59,231700.0,7.8902,7.9311,7.833,7.8412,231700.0
2009-02-25 12:30:00,9.58,9.59,9.34,9.43,186600.0,7.833,7.8412,7.6368,7.7104,186600.0
2009-02-25 13:00:00,9.43,9.52,9.34,9.37,302100.0,7.7104,7.7839,7.6368,7.6613,302100.0
2009-02-25 13:30:00,9.38,9.73,9.36,9.63,250300.0,7.6695,7.9556,7.6531,7.8739,250300.0
2009-02-25 14:00:00,9.63,9.65,9.38,9.55,445500.0,7.8739,7.8902,7.6695,7.8085,445500.0
2009-02-25 14:30:00,9.56,9.74,9.49,9.68,396600.0,7.8166,7.9638,7.7594,7.9148,396600.0
2009-02-25 15:00:00,9.68,10.3,9.65,10.12,1020900.0,7.9148,8.4217,7.8902,8.2745,1020900.0
2009-02-25 15:30:00,10.13,10.18,9.8,9.84,954900.0,8.2827,8.3236,8.0129,8.0456,954900.0
2009-02-26 09:30:00,10.26,10.4,9.64,10.37,434000.0,8.389,8.5035,7.8821,8.4789,434000.0
2009-02-26 10:00:00,10.37,10.37,9.98,10.05,359000.0,8.4789,8.4789,8.1601,8.2173,359000.0
2009-02-26 10:30:00,10.06,10.19,9.93,10.11,226700.0,8.2255,8.3318,8.1192,8.2663,226700.0
2009-02-26 11:00:00,10.11,10.14,9.81,9.96,229700.0,8.2663,8.2909,8.0211,8.1437,229700.0
2009-02-26 11:30:00,9.95,10.1,9.87,10.06,206300.0,8.1355,8.2582,8.0701,8.2255,206300.0
2009-02-26 12:00:00,10.06,10.1,9.85,9.92,138500.0,8.2255,8.2582,8.0538,8.111,138500.0
2009-02-26 12:30:00,9.92,10.01,9.84,9.9,145800.0,8.111,8.1846,8.0456,8.0946,145800.0
2009-02-26 13:00:00,9.92,9.96,9.72,9.84,261900.0,8.111,8.1437,7.9475,8.0456,261900.0
2009-02-26 13:30:00,9.84,9.95,9.79,9.83,199600.0,8.0456,8.1355,8.0047,8.0374,199600.0
2009-02-26 14:00:00,9.83,9.83,9.64,9.74,460300.0,8.0374,8.0374,7.8821,7.9638,460300.0
2009-02-26 14:30:00,9.75,9.79,9.44,9.48,361900.0,7.972,8.0047,7.7185,7.7512,361900.0
2009-02-26 15:00:00,9.47,9.55,9.38,9.46,572300.0,7.7431,7.8085,7.6695,7.7349,572300.0
2009-02-26 15:30:00,9.46,9.67,9.45,9.53,626000.0,7.7349,7.9066,7.7267,7.7921,626000.0
2009-02-27 09:30:00,9.25,9.57,8.95,9.33,626600.0,7.5632,7.8248,7.3179,7.6286,626600.0
2009-02-27 10:00:00,9.34,9.66,9.3,9.51,410200.0,7.6368,7.8984,7.6041,7.7758,410200.0
2009-02-27 10:30:00,9.5,9.56,9.12,9.2,358800.0,7.7676,7.8166,7.4569,7.5223,358800.0
2009-02-27 11:00:00,9.2,9.24,9.11,9.23,415300.0,7.5223,7.555,7.4487,7.5468,415300.0
2009-02-27 11:30:00,9.23,9.29,9.08,9.23,293000.0,7.5468,7.5959,7.4242,7.5468,293000.0
2009-02-27 12:00:00,9.24,9.35,9.04,9.11,284200.0,7.555,7.6449,7.3915,7.4487,284200.0
2009-02-27 12:30:00,9.11,9.13,8.99,9.11,320300.0,7.4487,7.4651,7.3506,7.4487,320300.0
2009-02-27 13:00:00,9.11,9.2,9.05,9.11,263300.0,7.4487,7.5223,7.3996,7.4487,263300.0
2009-02-27 13:30:00,9.11,9.13,8.98,9.1,602300.0,7.4487,7.4651,7.3424,7.4405,602300.0
2009-02-27 14:00:00,9.09,9.18,8.95,8.98,594500.0,7.4324,7.5059,7.3179,7.3424,594500.0
2009-02-27 14:30:00,8.99,9.11,8.9,9.02,445500.0,7.3506,7.4487,7.277,7.3751,445500.0
2009-02-27 15:00:00,9.02,9.02,8.8,8.85,565800.0,7.3751,7.3751,7.1952,7.2361,565800.0
2009-02-27 15:30:00,8.85,9.02,8.84,8.92,1054400.0,7.2361,7.3751,7.2279,7.2934,1054400.0
2009-03-02 09:30:00,8.68,9.18,8.33,8.83,277800.0,7.0971,7.5059,6.8109,7.2198,277800.0
2009-03-02 10:00:00,8.85,8.96,8.77,8.8,329400.0,7.2361,7.3261,7.1707,7.1952,329400.0
2009-03-02 10:30:00,8.8,8.81,8.7,8.74,206700.0,7.1952,7.2034,7.1135,7.1462,206700.0
2009-03-02 11:00:00,8.74,8.81,8.7,8.72,245600.0,7.1462,7.2034,7.1135,7.1298,245600.0
2009-03-02 11:30:00,8.72,8.75,8.66,8.73,216000.0,7.1298,7.1544,7.0808,7.138,216000.0
2009-03-02 12:00:00,8.73,8.75,8.64,8.69,203200.0,7.138,7.1544,7.0644,7.1053,203200.0
2009-03-02 12:30:00,8.7,8.76,8.62,8.65,142100.0,7.1135,7.1625,7.0481,7.0726,142100.0
2009-03-02 13:00:00,8.65,8.71,8.6,8.64,232600.0,7.0726,7.1217,7.0317,7.0644,232600.0
2009-03-02 13:30:00,8.64,8.69,8.59,8.68,293200.0,7.0644,7.1053,7.0235,7.0971,293200.0
2009-03-02 14:00:00,8.68,8.69,8.6,8.61,224300.0,7.0971,7.1053,7.0317,7.0399,224300.0
2009-03-02 14:30:00,8.61,8.73,8.6,8.61,513800.0,7.0399,7.138,7.0317,7.0399,513800.0
2009-03-02 15:00:00,8.61,8.62,8.49,8.54,525800.0,7.0399,7.0481,6.9418,6.9827,525800.0
2009-03-02 15:30:00,8.55,8.6,8.5,8.54,933100.0,6.9908,7.0317,6.9499,6.9827,933100.0
2009-03-03 09:30:00,8.7,8.88,8.53,8.64,342800.0,7.1135,7.2606,6.9745,7.0644,342800.0
2009-03-03 10:00:00,8.63,8.66,8.41,8.48,430500.0,7.0562,7.0808,6.8764,6.9336,430500.0
2009-03-03 10:30:00,8.48,8.59,8.44,8.45,204000.0,6.9336,7.0235,6.9009,6.9091,204000.0
2009-03-03 11:00:00,8.45,8.48,8.26,8.43,351500.0,6.9091,6.9336,6.7537,6.8927,351500.0
2009-03-03 11:30:00,8.44,8.44,8.3,8.3,190600.0,6.9009,6.9009,6.7864,6.7864,190600.0
2009-03-03 12:00:00,8.3,8.48,8.3,8.46,126800.0,6.7864,6.9336,6.7864,6.9172,126800.0
2009-03-03 12:30:00,8.45,8.47,8.33,8.33,139700.0,6.9091,6.9254,6.8109,6.8109,139700.0
2009-03-03 13:00:00,8.34,8.34,8.27,8.27,121200.0,6.8191,6.8191,6.7619,6.7619,121200.0
2009-03-03 13:30:00,8.28,8.28,8.18,8.24,262700.0,6.7701,6.7701,6.6883,6.7374,262700.0
2009-03-03 14:00:00,8.23,8.28,8.19,8.24,428100.0,6.7292,6.7701,6.6965,6.7374,428100.0
2009-03-03 14:30:00,8.23,8.42,8.22,8.4,340400.0,6.7292,6.8845,6.721,6.8682,340400.0
2009-03-03 15:00:00,8.4,8.42,8.14,8.15,445200.0,6.8682,6.8845,6.6556,6.6638,445200.0
2009-03-03 15:30:00,8.15,8.19,8.03,8.11,593900.0,6.6638,6.6965,6.5657,6.6311,593900.0
2009-03-04 09:30:00,8.38,8.55,8.22,8.25,484900.0,6.8518,6.9908,6.721,6.7455,484900.0
2009-03-04 10:00:00,8.25,8.34,8.05,8.08,330700.0,6.7455,6.8191,6.582,6.6065,330700.0
2009-03-04 10:30:00,8.08,8.24,8.03,8.15,232600.0,6.6065,6.7374,6.5657,6.6638,232600.0
2009-03-04 11:00:00,8.15,8.28,8.15,8.26,238600.0,6.6638,6.7701,6.6638,6.7537,238600.0
2009-03-04 11:30:00,8.28,8.47,8.27,8.41,210600.0,6.7701,6.9254,6.7619,6.8764,210600.0
2009-03-04 12:00:00,8.42,8.43,8.3,8.34,213900.0,6.8845,6.8927,6.7864,6.8191,213900.0
2009-03-04 12:30:00,8.34,8.38,8.29,8.35,176100.0,6.8191,6.8518,6.7782,6.8273,176100.0
2009-03-04 13:00:00,8.35,8.35,8.25,8.27,278500.0,6.8273,6.8273,6.7455,6.7619,278500.0
2009-03-04 13:30:00,8.28,8.33,8.19,8.2,146200.0,6.7701,6.8109,6.6965,6.7047,146200.0
2009-03-04 14:00:00,8.19,8.32,8.18,8.28,149000.0,6.6965,6.8028,6.6883,6.7701,149000.0
2009-03-04 14:30:00,8.28,8.39,8.25,8.36,310800.0,6.7701,6.86,6.7455,6.8355,310800.0
2009-03-04 15:00:00,8.36,8.5,8.35,8.45,352200.0,6.8355,6.9499,6.8273,6.9091,352200.0
2009-03-04 15:30:00,8.44,8.48,8.3,8.32,580800.0,6.9009,6.9336,6.7864,6.8028,580800.0
2009-03-05 09:30:00,8.13,8.32,8.06,8.25,322200.0,6.6474,6.8028,6.5902,6.7455,322200.0
2009-03-05 10:00:00,8.25,8.28,7.94,8.0,292700.0,6.7455,6.7701,6.4921,6.5411,292700.0
2009-03-05 10:30:00,8.0,8.03,7.91,7.97,240300.0,6.5411,6.5657,6.4675,6.5166,240300.0
2009-03-05 11:00:00,7.97,7.99,7.89,7.92,509700.0,6.5166,6.5329,6.4512,6.4757,509700.0
2009-03-05 11:30:00,7.92,8.02,7.9,8.0,461000.0,6.4757,6.5575,6.4594,6.5411,461000.0
2009-03-05 12:00:00,8.0,8.1,7.96,8.1,329400.0,6.5411,6.6229,6.5084,6.6229,329400.0
2009-03-05 12:30:00,8.1,8.13,8.04,8.1,178000.0,6.6229,6.6474,6.5738,6.6229,178000.0
2009-03-05 13:00:00,8.11,8.39,8.08,8.32,227700.0,6.6311,6.86,6.6065,6.8028,227700.0
2009-03-05 13:30:00,8.32,8.39,8.26,8.36,213000.0,6.8028,6.86,6.7537,6.8355,213000.0
2009-03-05 14:00:00,8.36,8.36,8.07,8.09,277300.0,6.8355,6.8355,6.5984,6.6147,277300.0
2009-03-05 14:30:00,8.09,8.24,8.09,8.18,369300.0,6.6147,6.7374,6.6147,6.6883,369300.0
2009-03-05 15:00:00,8.19,8.27,8.15,8.16,315400.0,6.6965,6.7619,6.6638,6.6719,315400.0
2009-03-05 15:30:00,8.15,8.18,8.07,8.15,564500.0,6.6638,6.6883,6.5984,6.6638,564500.0
2009-03-06 09:30:00,8.1,8.43,7.92,8.2,354300.0,6.6229,6.8927,6.4757,6.7047,354300.0
2009-03-06 10:00:00,8.2,8.21,7.97,8.07,387600.0,6.7047,6.7128,6.5166,6.5984,387600.0
2009-03-06 10:30:00,8.07,8.09,7.85,7.89,267500.0,6.5984,6.6147,6.4185,6.4512,267500.0
2009-03-06 11:00:00,7.9,8.06,7.87,7.99,276900.0,6.4594,6.5902,6.4348,6.5329,276900.0
2009-03-06 11:30:00,8.0,8.13,7.99,8.09,250000.0,6.5411,6.6474,6.5329,6.6147,250000.0
2009-03-06 12:00:00,8.09,8.14,8.02,8.07,206300.0,6.6147,6.6556,6.5575,6.5984,206300.0
2009-03-06 12:30:00,8.07,8.15,8.02,8.14,246500.0,6.5984,6.6638,6.5575,6.6556,246500.0
2009-03-06 13:00:00,8.15,8.2,8.05,8.2,384800.0,6.6638,6.7047,6.582,6.7047,384800.0
2009-03-06 13:30:00,8.21,8.24,8.13,8.2,335900.0,6.7128,6.7374,6.6474,6.7047,335900.0
2009-03-06 14:00:00,8.2,8.33,8.2,8.29,534200.0,6.7047,6.8109,6.7047,6.7782,534200.0
2009-03-06 14:30:00,8.3,8.3,8.11,8.11,387400.0,6.7864,6.7864,6.6311,6.6311,387400.0
2009-03-06 15:00:00,8.12,8.12,7.99,8.1,614100.0,6.6392,6.6392,6.5329,6.6229,614100.0
2009-03-06 15:30:00,8.1,8.29,8.04,8.28,824700.0,6.6229,6.7782,6.5738,6.7701,824700.0
2009-03-09 09:30:00,8.01,8.58,8.0,8.52,443000.0,6.5493,7.0154,6.5411,6.9663,443000.0
2009-03-09 10:00:00,8.53,8.98,8.53,8.69,465100.0,6.9745,7.3424,6.9745,7.1053,465100.0
2009-03-09 10:30:00,8.69,8.83,8.68,8.76,478300.0,7.1053,7.2198,7.0971,7.1625,478300.0
2009-03-09 11:00:00,8.76,8.82,8.72,8.78,401700.0,7.1625,7.2116,7.1298,7.1789,401700.0
2009-03-09 11:30:00,8.78,8.8,8.48,8.55,519200.0,7.1789,7.1952,6.9336,6.9908,519200.0
2009-03-09 12:00:00,8.55,8.63,8.48,8.48,403100.0,6.9908,7.0562,6.9336,6.9336,403100.0
2009-03-09 12:30:00,8.47,8.55,8.4,8.46,352500.0,6.9254,6.9908,6.8682,6.9172,352500.0
2009-03-09 13:00:00,8.46,8.47,8.27,8.38,407800.0,6.9172,6.9254,6.7619,6.8518,407800.0
2009-03-09 13:30:00,8.38,8.51,8.34,8.43,260400.0,6.8518,6.9581,6.8191,6.8927,260400.0
2009-03-09 14:00:00,8.44,8.55,8.4,8.49,400800.0,6.9009,6.9908,6.8682,6.9418,400800.0
2009-03-09 14:30:00,8.49,8.5,8.39,8.39,465800.0,6.9418,6.9499,6.86,6.86,465800.0
2009-03-09 15:00:00,8.39,8.45,8.29,8.34,483300.0,6.86,6.9091,6.7782,6.8191,483300.0
2009-03-09 15:30:00,8.34,8.42,8.28,8.36,555400.0,6.8191,6.8845,6.7701,6.8355,555400.0
2009-03-10 09:30:00,8.8,9.1,8.43,9.08,512900.0,7.1952,7.4405,6.8927,7.4242,512900.0
2009-03-10 10:00:00,9.08,9.63,9.08,9.29,680500.0,7.4242,7.8739,7.4242,7.5959,680500.0
2009-03-10 10:30:00,9.3,9.34,9.19,9.29,293100.0,7.6041,7.6368,7.5141,7.5959,293100.0
2009-03-10 11:00:00,9.29,9.36,9.24,9.34,250500.0,7.5959,7.6531,7.555,7.6368,250500.0
2009-03-10 11:30:00,9.34,9.48,9.3,9.48,231900.0,7.6368,7.7512,7.6041,7.7512,231900.0
2009-03-10 12:00:00,9.48,9.7,9.46,9.53,283500.0,7.7512,7.9311,7.7349,7.7921,283500.0
2009-03-10 12:30:00,9.53,9.65,9.52,9.57,175600.0,7.7921,7.8902,7.7839,7.8248,175600.0
2009-03-10 13:00:00,9.56,9.64,9.55,9.57,197900.0,7.8166,7.8821,7.8085,7.8248,197900.0
2009-03-10 13:30:00,9.57,9.73,9.57,9.68,270000.0,7.8248,7.9556,7.8248,7.9148,270000.0
2009-03-10 14:00:00,9.68,9.69,9.51,9.52,367400.0,7.9148,7.9229,7.7758,7.7839,367400.0
2009-03-10 14:30:00,9.51,9.56,9.45,9.54,483200.0,7.7758,7.8166,7.7267,7.8003,483200.0
2009-03-10 15:00:00,9.54,9.64,9.52,9.64,444000.0,7.8003,7.8821,7.7839,7.8821,444000.0
2009-03-10 15:30:00,9.64,9.68,9.6,9.65,656900.0,7.8821,7.9148,7.8494,7.8902,656900.0
2009-03-11 09:30:00,9.74,10.09,9.57,9.94,487000.0,7.9638,8.25,7.8248,8.1273,487000.0
2009-03-11 10:00:00,9.95,9.99,9.83,9.99,275200.0,8.1355,8.1682,8.0374,8.1682,275200.0
2009-03-11 10:30:00,9.99,10.0,9.8,9.86,256900.0,8.1682,8.1764,8.0129,8.0619,256900.0
2009-03-11 11:00:00,9.85,9.96,9.73,9.82,235900.0,8.0538,8.1437,7.9556,8.0292,235900.0
2009-03-11 11:30:00,9.81,9.81,9.63,9.72,252200.0,8.0211,8.0211,7.8739,7.9475,252200.0
2009-03-11 12:00:00,9.72,9.78,9.65,9.76,188600.0,7.9475,7.9965,7.8902,7.9802,188600.0
2009-03-11 12:30:00,9.76,9.78,9.67,9.67,177400.0,7.9802,7.9965,7.9066,7.9066,177400.0
2009-03-11 13:00:00,9.67,9.75,9.67,9.71,127000.0,7.9066,7.972,7.9066,7.9393,127000.0
2009-03-11 13:30:00,9.72,9.78,9.66,9.73,216000.0,7.9475,7.9965,7.8984,7.9556,216000.0
2009-03-11 14:00:00,9.72,9.76,9.46,9.48,246800.0,7.9475,7.9802,7.7349,7.7512,246800.0
2009-03-11 14:30:00,9.48,9.69,9.48,9.55,299300.0,7.7512,7.9229,7.7512,7.8085,299300.0
2009-03-11 15:00:00,9.56,9.8,9.55,9.73,344800.0,7.8166,8.0129,7.8085,7.9556,344800.0
2009-03-11 15:30:00,9.74,9.86,9.7,9.7,541100.0,7.9638,8.0619,7.9311,7.9311,541100.0
2009-03-12 09:30:00,9.67,9.83,9.42,9.7,207300.0,7.9066,8.0374,7.7022,7.9311,207300.0
2009-03-12 10:00:00,9.7,10.01,9.65,9.85,403300.0,7.9311,8.1846,7.8902,8.0538,403300.0
2009-03-12 10:30:00,9.86,9.96,9.76,9.89,168400.0,8.0619,8.1437,7.9802,8.0865,168400.0
2009-03-12 11:00:00,9.9,10.06,9.88,10.01,193700.0,8.0946,8.2255,8.0783,8.1846,193700.0
2009-03-12 11:30:00,10.01,10.02,9.87,9.92,198400.0,8.1846,8.1928,8.0701,8.111,198400.0
2009-03-12 12:00:00,9.92,10.05,9.91,9.98,318500.0,8.111,8.2173,8.1028,8.1601,318500.0
2009-03-12 12:30:00,9.98,10.32,9.97,10.29,238900.0,8.1601,8.4381,8.1519,8.4135,238900.0
2009-03-12 13:00:00,10.28,10.36,10.22,10.25,177200.0,8.4053,8.4708,8.3563,8.3808,177200.0
2009-03-12 13:30:00,10.26,10.39,10.2,10.35,173600.0,8.389,8.4953,8.3399,8.4626,173600.0
2009-03-12 14:00:00,10.35,10.63,10.34,10.58,493300.0,8.4626,8.6915,8.4544,8.6506,493300.0
2009-03-12 14:30:00,10.59,10.85,10.55,10.83,469900.0,8.6588,8.8714,8.6261,8.855,469900.0
2009-03-12 15:00:00,10.82,10.9,10.76,10.82,707100.0,8.8469,8.9123,8.7978,8.8469,707100.0
2009-03-12 15:30:00,10.81,10.94,10.77,10.83,802900.0,8.8387,8.945,8.806,8.855,802900.0
2009-03-13 09:30:00,10.97,11.03,10.54,11.01,344100.0,8.9695,9.0186,8.6179,9.0022,344100.0
2009-03-13 10:00:00,11.02,11.2,10.52,10.53,433400.0,9.0104,9.1576,8.6016,8.6098,433400.0
2009-03-13 10:30:00,10.52,10.83,10.47,10.77,388400.0,8.6016,8.855,8.5607,8.806,388400.0
2009-03-13 11:00:00,10.76,10.8,10.54,10.63,353100.0,8.7978,8.8305,8.6179,8.6915,353100.0
2009-03-13 11:30:00,10.64,10.68,10.38,10.49,274300.0,8.6997,8.7324,8.4871,8.5771,274300.0
2009-03-13 12:00:00,10.5,10.53,10.3,10.32,255800.0,8.5852,8.6098,8.4217,8.4381,255800.0
2009-03-13 12:30:00,10.32,10.48,10.21,10.47,328100.0,8.4381,8.5689,8.3481,8.5607,328100.0
2009-03-13 13:00:00,10.46,10.65,10.37,10.6,275700.0,8.5525,8.7079,8.4789,8.667,275700.0
2009-03-13 13:30:00,10.59,10.73,10.57,10.68,151900.0,8.6588,8.7733,8.6425,8.7324,151900.0
2009-03-13 14:00:00,10.68,10.72,10.59,10.64,164500.0,8.7324,8.7651,8.6588,8.6997,164500.0
2009-03-13 14:30:00,10.65,10.75,10.6,10.61,219200.0,8.7079,8.7896,8.667,8.6752,219200.0
2009-03-13 15:00:00,10.6,10.85,10.6,10.8,289400.0,8.667,8.8714,8.667,8.8305,289400.0
2009-03-13 15:30:00,10.79,10.91,10.77,10.86,734700.0,8.8223,8.9205,8.806,8.8796,734700.0
2009-03-16 09:30:00,10.98,11.19,10.77,11.02,313900.0,8.9777,9.1494,8.806,9.0104,313900.0
2009-03-16 10:00:00,11.03,11.08,10.9,10.93,157300.0,9.0186,9.0595,8.9123,8.9368,157300.0
2009-03-16 10:30:00,10.93,11.01,10.87,10.91,195300.0,8.9368,9.0022,8.8878,8.9205,195300.0
2009-03-16 11:00:00,10.91,11.06,10.9,11.0,291600.0,8.9205,9.0431,8.9123,8.994,291600.0
2009-03-16 11:30:00,11.01,11.07,10.92,10.94,161800.0,9.0022,9.0513,8.9286,8.945,161800.0
2009-03-16 12:00:00,10.94,11.0,10.91,11.0,128700.0,8.945,8.994,8.9205,8.994,128700.0
2009-03-16 12:30:00,10.99,11.1,10.99,11.02,275100.0,8.9859,9.0758,8.9859,9.0104,275100.0
2009-03-16 13:00:00,11.02,11.04,10.94,10.98,179400.0,9.0104,9.0268,8.945,8.9777,179400.0
2009-03-16 13:30:00,10.98,11.0,10.86,10.87,179500.0,8.9777,8.994,8.8796,8.8878,179500.0
2009-03-16 14:00:00,10.87,10.87,10.71,10.76,206600.0,8.8878,8.8878,8.7569,8.7978,206600.0
2009-03-16 14:30:00,10.76,10.78,10.54,10.54,350900.0,8.7978,8.8142,8.6179,8.6179,350900.0
2009-03-16 15:00:00,10.55,10.58,10.24,10.34,381700.0,8.6261,8.6506,8.3726,8.4544,381700.0
2009-03-16 15:30:00,10.34,10.39,10.07,10.17,814800.0,8.4544,8.4953,8.2336,8.3154,814800.0
2009-03-17 09:30:00,10.56,10.6,10.16,10.34,509700.0,8.6343,8.667,8.3072,8.4544,509700.0
2009-03-17 10:00:00,10.34,10.7,10.34,10.54,391200.0,8.4544,8.7488,8.4544,8.6179,391200.0
2009-03-17 10:30:00,10.53,10.9,10.5,10.84,480800.0,8.6098,8.9123,8.5852,8.8632,480800.0
2009-03-17 11:00:00,10.84,10.84,10.54,10.62,240700.0,8.8632,8.8632,8.6179,8.6833,240700.0
2009-03-17 11:30:00,10.61,10.72,10.59,10.66,217800.0,8.6752,8.7651,8.6588,8.7161,217800.0
2009-03-17 12:00:00,10.65,10.87,10.63,10.84,143900.0,8.7079,8.8878,8.6915,8.8632,143900.0
2009-03-17 12:30:00,10.84,11.03,10.78,10.95,222800.0,8.8632,9.0186,8.8142,8.9532,222800.0
2009-03-17 13:00:00,10.96,11.0,10.87,10.9,146300.0,8.9613,8.994,8.8878,8.9123,146300.0
2009-03-17 13:30:00,10.91,11.0,10.76,10.79,133100.0,8.9205,8.994,8.7978,8.8223,133100.0
2009-03-17 14:00:00,10.8,10.92,10.69,10.78,274100.0,8.8305,8.9286,8.7406,8.8142,274100.0
2009-03-17 14:30:00,10.79,10.94,10.72,10.88,286700.0,8.8223,8.945,8.7651,8.8959,286700.0
2009-03-17 15:00:00,10.89,11.06,10.87,10.98,457700.0,8.9041,9.0431,8.8878,8.9777,457700.0
2009-03-17 15:30:00,10.99,11.14,10.91,11.12,766900.0,8.9859,9.1085,8.9205,9.0922,766900.0
2009-03-18 09:30:00,11.02,11.23,10.88,10.94,318000.0,9.0104,9.1821,8.8959,8.945,318000.0
2009-03-18 10:00:00,10.95,10.98,10.64,10.82,411400.0,8.9532,8.9777,8.6997,8.8469,411400.0
2009-03-18 10:30:00,10.81,10.97,10.59,10.95,219100.0,8.8387,8.9695,8.6588,8.9532,219100.0
2009-03-18 11:00:00,10.96,11.04,10.91,11.02,280400.0,8.9613,9.0268,8.9205,9.0104,280400.0
2009-03-18 11:30:00,11.02,11.19,10.97,11.18,205100.0,9.0104,9.1494,8.9695,9.1412,205100.0
2009-03-18 12:00:00,11.18,11.35,11.17,11.27,246900.0,9.1412,9.2802,9.133,9.2148,246900.0
2009-03-18 12:30:00,11.27,11.41,11.1,11.39,238100.0,9.2148,9.3293,9.0758,9.3129,238100.0
2009-03-18 13:00:00,11.39,11.39,11.24,11.25,288500.0,9.3129,9.3129,9.1903,9.1985,288500.0
2009-03-18 13:30:00,11.25,11.45,11.25,11.37,261300.0,9.1985,9.362,9.1985,9.2966,261300.0
2009-03-18 14:00:00,11.36,12.01,11.33,12.01,992100.0,9.2884,9.8199,9.2639,9.8199,992100.0
2009-03-18 14:30:00,12.01,12.75,12.01,12.72,1513800.0,9.8199,10.4249,9.8199,10.4004,1513800.0
2009-03-18 15:00:00,12.72,12.72,12.1,12.15,1307300.0,10.4004,10.4004,9.8935,9.9343,1307300.0
2009-03-18 15:30:00,12.15,12.31,11.91,12.27,1298100.0,9.9343,10.0652,9.7381,10.0325,1298100.0
2009-03-19 09:30:00,12.75,12.77,12.11,12.12,543200.0,10.4249,10.4413,9.9016,9.9098,543200.0
2009-03-19 10:00:00,12.11,12.28,11.73,12.04,499400.0,9.9016,10.0406,9.5909,9.8444,499400.0
2009-03-19 10:30:00,12.03,12.27,11.97,12.11,218600.0,9.8362,10.0325,9.7872,9.9016,218600.0
2009-03-19 11:00:00,12.12,12.27,11.82,11.83,280700.0,9.9098,10.0325,9.6645,9.6727,280700.0
2009-03-19 11:30:00,11.83,12.0,11.72,11.8,275400.0,9.6727,9.8117,9.5827,9.6482,275400.0
2009-03-19 12:00:00,11.81,11.87,11.67,11.71,308500.0,9.6563,9.7054,9.5419,9.5746,308500.0
2009-03-19 12:30:00,11.71,11.8,11.65,11.73,251800.0,9.5746,9.6482,9.5255,9.5909,251800.0
2009-03-19 13:00:00,11.73,12.04,11.66,12.03,316800.0,9.5909,9.8444,9.5337,9.8362,316800.0
2009-03-19 13:30:00,12.03,12.08,11.88,11.98,297400.0,9.8362,9.8771,9.7136,9.7953,297400.0
2009-03-19 14:00:00,11.98,12.15,11.89,12.02,320500.0,9.7953,9.9343,9.7217,9.828,320500.0
2009-03-19 14:30:00,12.02,12.04,11.8,11.92,387800.0,9.828,9.8444,9.6482,9.7463,387800.0
2009-03-19 15:00:00,11.92,12.02,11.85,11.91,613100.0,9.7463,9.828,9.689,9.7381,613100.0
2009-03-19 15:30:00,11.9,11.98,11.77,11.78,900000.0,9.7299,9.7953,9.6236,9.6318,900000.0
2009-03-20 09:30:00,11.91,12.11,11.55,11.6,567500.0,9.7381,9.9016,9.4438,9.4846,567500.0
2009-03-20 10:00:00,11.61,11.7,11.5,11.64,167000.0,9.4928,9.5664,9.4029,9.5173,167000.0
2009-03-20 10:30:00,11.65,11.65,11.28,11.35,224600.0,9.5255,9.5255,9.223,9.2802,224600.0
2009-03-20 11:00:00,11.36,11.39,11.24,11.3,185100.0,9.2884,9.3129,9.1903,9.2393,185100.0
2009-03-20 11:30:00,11.29,11.4,11.27,11.32,142500.0,9.2312,9.3211,9.2148,9.2557,142500.0
2009-03-20 12:00:00,11.33,11.4,11.27,11.34,73200.0,9.2639,9.3211,9.2148,9.272,73200.0
2009-03-20 12:30:00,11.33,11.44,11.26,11.32,175000.0,9.2639,9.3538,9.2066,9.2557,175000.0
2009-03-20 13:00:00,11.33,11.33,11.24,11.31,145700.0,9.2639,9.2639,9.1903,9.2475,145700.0
2009-03-20 13:30:00,11.31,11.36,11.27,11.3,437200.0,9.2475,9.2884,9.2148,9.2393,437200.0
2009-03-20 14:00:00,11.3,11.3,11.16,11.27,375500.0,9.2393,9.2393,9.1249,9.2148,375500.0
2009-03-20 14:30:00,11.27,11.36,11.23,11.31,310600.0,9.2148,9.2884,9.1821,9.2475,310600.0
2009-03-20 15:00:00,11.31,11.45,11.3,11.4,337200.0,9.2475,9.362,9.2393,9.3211,337200.0
2009-03-20 15:30:00,11.4,11.47,11.23,11.25,625000.0,9.3211,9.3783,9.1821,9.1985,625000.0
2009-03-23 09:30:00,11.74,12.01,11.44,11.94,392700.0,9.5991,9.8199,9.3538,9.7626,392700.0
2009-03-23 10:00:00,11.98,12.37,11.95,12.15,791400.0,9.7953,10.1142,9.7708,9.9343,791400.0
2009-03-23 10:30:00,12.16,12.25,11.99,12.23,432900.0,9.9425,10.0161,9.8035,9.9997,432900.0
2009-03-23 11:00:00,12.24,12.34,12.21,12.24,226100.0,10.0079,10.0897,9.9834,10.0079,226100.0
2009-03-23 11:30:00,12.25,12.45,12.25,12.4,230800.0,10.0161,10.1796,10.0161,10.1387,230800.0
2009-03-23 12:00:00,12.4,12.54,12.29,12.39,271600.0,10.1387,10.2532,10.0488,10.1306,271600.0
2009-03-23 12:30:00,12.39,12.42,12.23,12.23,154800.0,10.1306,10.1551,9.9997,9.9997,154800.0
2009-03-23 13:00:00,12.24,12.45,12.2,12.27,367200.0,10.0079,10.1796,9.9752,10.0325,367200.0
2009-03-23 13:30:00,12.27,12.34,12.22,12.27,201700.0,10.0325,10.0897,9.9916,10.0325,201700.0
2009-03-23 14:00:00,12.27,12.44,12.27,12.43,214000.0,10.0325,10.1715,10.0325,10.1633,214000.0
2009-03-23 14:30:00,12.44,12.7,12.42,12.69,513400.0,10.1715,10.384,10.1551,10.3759,513400.0
2009-03-23 15:00:00,12.7,12.9,12.64,12.8,486100.0,10.384,10.5476,10.335,10.4658,486100.0
2009-03-23 15:30:00,12.8,13.04,12.76,12.99,1044500.0,10.4658,10.662,10.4331,10.6212,1044500.0
2009-03-24 09:30:00,12.76,13.08,12.58,12.93,446100.0,10.4331,10.6947,10.2859,10.5721,446100.0
2009-03-24 10:00:00,12.93,13.2,12.9,13.07,328200.0,10.5721,10.7929,10.5476,10.6866,328200.0
2009-03-24 10:30:00,13.07,13.07,12.85,12.92,216500.0,10.6866,10.6866,10.5067,10.5639,216500.0
2009-03-24 11:00:00,12.94,13.19,12.92,13.12,337000.0,10.5803,10.7847,10.5639,10.7274,337000.0
2009-03-24 11:30:00,13.13,13.31,13.05,13.11,275800.0,10.7356,10.8828,10.6702,10.7193,275800.0
2009-03-24 12:00:00,13.12,13.12,12.99,13.06,309800.0,10.7274,10.7274,10.6212,10.6784,309800.0
2009-03-24 12:30:00,13.06,13.2,12.97,13.15,177900.0,10.6784,10.7929,10.6048,10.752,177900.0
2009-03-24 13:00:00,13.15,13.24,13.05,13.2,192500.0,10.752,10.8256,10.6702,10.7929,192500.0
2009-03-24 13:30:00,13.19,13.22,13.08,13.11,181100.0,10.7847,10.8092,10.6947,10.7193,181100.0
2009-03-24 14:00:00,13.11,13.37,13.07,13.24,247100.0,10.7193,10.9319,10.6866,10.8256,247100.0
2009-03-24 14:30:00,13.24,13.31,12.98,13.13,304200.0,10.8256,10.8828,10.613,10.7356,304200.0
2009-03-24 15:00:00,13.13,13.16,12.92,13.01,312900.0,10.7356,10.7602,10.5639,10.6375,312900.0
2009-03-24 15:30:00,13.01,13.13,12.84,12.87,634500.0,10.6375,10.7356,10.4985,10.523,634500.0
2009-03-25 09:30:00,13.05,13.77,13.0,13.72,649700.0,10.6702,11.2589,10.6293,11.218,649700.0
2009-03-25 10:00:00,13.74,14.49,13.71,14.23,1506700.0,11.2344,11.8476,11.2099,11.635,1506700.0
2009-03-25 10:30:00,14.21,14.61,14.19,14.51,1297600.0,11.6187,11.9457,11.6023,11.864,1297600.0
2009-03-25 11:00:00,14.52,14.52,14.09,14.12,712300.0,11.8721,11.8721,11.5206,11.5451,712300.0
2009-03-25 11:30:00,14.11,14.15,13.88,14.15,612800.0,11.5369,11.5696,11.3489,11.5696,612800.0
2009-03-25 12:00:00,14.15,14.31,14.09,14.18,479700.0,11.5696,11.7004,11.5206,11.5941,479700.0
2009-03-25 12:30:00,14.18,14.2,13.9,13.92,154500.0,11.5941,11.6105,11.3652,11.3816,154500.0
2009-03-25 13:00:00,13.92,14.05,13.71,13.74,424400.0,11.3816,11.4879,11.2099,11.2344,424400.0
2009-03-25 13:30:00,13.73,13.76,13.43,13.45,830300.0,11.2262,11.2507,10.9809,10.9973,830300.0
2009-03-25 14:00:00,13.44,13.45,13.09,13.19,544900.0,10.9891,10.9973,10.7029,10.7847,544900.0
2009-03-25 14:30:00,13.18,13.18,12.74,12.87,659100.0,10.7765,10.7765,10.4167,10.523,659100.0
2009-03-25 15:00:00,12.87,13.3,12.68,13.28,639900.0,10.523,10.8746,10.3677,10.8583,639900.0
2009-03-25 15:30:00,13.28,13.39,13.03,13.36,1027100.0,10.8583,10.9482,10.6539,10.9237,1027100.0
2009-03-26 09:30:00,13.46,14.12,13.46,13.98,1099500.0,11.0054,11.5451,11.0054,11.4306,1099500.0
2009-03-26 10:00:00,13.98,14.08,13.82,13.82,785200.0,11.4306,11.5124,11.2998,11.2998,785200.0
2009-03-26 10:30:00,13.82,14.0,13.7,14.0,482700.0,11.2998,11.447,11.2017,11.447,482700.0
2009-03-26 11:00:00,13.99,14.13,13.89,13.93,394400.0,11.4388,11.5533,11.357,11.3897,394400.0
2009-03-26 11:30:00,13.94,14.22,13.94,14.21,304100.0,11.3979,11.6269,11.3979,11.6187,304100.0
2009-03-26 12:00:00,14.22,14.27,14.11,14.2,303400.0,11.6269,11.6677,11.5369,11.6105,303400.0
2009-03-26 12:30:00,14.2,14.2,13.95,14.02,178600.0,11.6105,11.6105,11.4061,11.4633,178600.0
2009-03-26 13:00:00,14.01,14.4,14.01,14.22,471900.0,11.4551,11.774,11.4551,11.6269,471900.0
2009-03-26 13:30:00,14.21,14.33,14.07,14.28,292900.0,11.6187,11.7168,11.5042,11.6759,292900.0
2009-03-26 14:00:00,14.28,14.38,14.19,14.24,311100.0,11.6759,11.7577,11.6023,11.6432,311100.0
2009-03-26 14:30:00,14.24,14.3,13.99,14.0,545700.0,11.6432,11.6923,11.4388,11.447,545700.0
2009-03-26 15:00:00,14.0,14.21,13.86,14.01,810500.0,11.447,11.6187,11.3325,11.4551,810500.0
2009-03-26 15:30:00,14.01,14.18,13.94,14.13,960400.0,11.4551,11.5941,11.3979,11.5533,960400.0
2009-03-27 09:30:00,14.32,15.2,14.21,14.66,3373600.0,11.7086,12.4281,11.6187,11.9866,3373600.0
2009-03-27 10:00:00,14.65,15.2,14.64,14.99,2189300.0,11.9784,12.4281,11.9703,12.2564,2189300.0
2009-03-27 10:30:00,15.01,15.49,14.92,15.33,1757900.0,12.2728,12.6653,12.1992,12.5344,1757900.0
2009-03-27 11:00:00,15.34,15.6,15.31,15.42,1130800.0,12.5426,12.7552,12.5181,12.608,1130800.0
2009-03-27 11:30:00,15.42,15.77,15.33,15.68,963200.0,12.608,12.8942,12.5344,12.8206,963200.0
2009-03-27 12:00:00,15.68,15.86,15.02,15.22,926800.0,12.8206,12.9678,12.281,12.4445,926800.0
2009-03-27 12:30:00,15.22,15.39,14.84,15.02,682000.0,12.4445,12.5835,12.1338,12.281,682000.0
2009-03-27 13:00:00,15.03,15.08,14.87,14.97,401600.0,12.2891,12.33,12.1583,12.2401,401600.0
2009-03-27 13:30:00,14.98,15.0,14.56,14.79,725500.0,12.2483,12.2646,11.9048,12.0929,725500.0
2009-03-27 14:00:00,14.77,15.11,14.67,14.98,590200.0,12.0766,12.3546,11.9948,12.2483,590200.0
2009-03-27 14:30:00,14.98,15.12,14.9,15.1,833300.0,12.2483,12.3627,12.1828,12.3464,833300.0
2009-03-27 15:00:00,15.1,15.28,15.04,15.1,830200.0,12.3464,12.4936,12.2973,12.3464,830200.0
2009-03-27 15:30:00,15.1,15.31,15.04,15.05,1339600.0,12.3464,12.5181,12.2973,12.3055,1339600.0
2009-03-30 09:30:00,14.41,14.52,13.91,13.98,1289600.0,11.7822,11.8721,11.3734,11.4306,1289600.0
2009-03-30 10:00:00,13.97,13.99,13.5,13.71,918800.0,11.4224,11.4388,11.0382,11.2099,918800.0
2009-03-30 10:30:00,13.7,13.8,13.55,13.78,442800.0,11.2017,11.2834,11.079,11.2671,442800.0
2009-03-30 11:00:00,13.78,13.86,13.5,13.73,647400.0,11.2671,11.3325,11.0382,11.2262,647400.0
2009-03-30 11:30:00,13.72,13.74,13.52,13.56,574900.0,11.218,11.2344,11.0545,11.0872,574900.0
2009-03-30 12:00:00,13.56,13.93,13.5,13.88,373900.0,11.0872,11.3897,11.0382,11.3489,373900.0
2009-03-30 12:30:00,13.88,13.9,13.6,13.63,252700.0,11.3489,11.3652,11.1199,11.1444,252700.0
2009-03-30 13:00:00,13.62,13.77,13.58,13.75,330100.0,11.1363,11.2589,11.1036,11.2426,330100.0
2009-03-30 13:30:00,13.76,13.79,13.54,13.57,307800.0,11.2507,11.2753,11.0709,11.0954,307800.0
2009-03-30 14:00:00,13.57,13.58,13.4,13.42,547500.0,11.0954,11.1036,10.9564,10.9727,547500.0
2009-03-30 14:30:00,13.42,13.47,13.22,13.47,932100.0,10.9727,11.0136,10.8092,11.0136,932100.0
2009-03-30 15:00:00,13.46,13.81,13.45,13.69,1178700.0,11.0054,11.2916,10.9973,11.1935,1178700.0
2009-03-30 15:30:00,13.68,13.8,13.6,13.78,1046300.0,11.1853,11.2834,11.1199,11.2671,1046300.0
2009-03-31 09:30:00,14.11,14.14,12.79,13.03,902500.0,11.5369,11.5614,10.4576,10.6539,902500.0
2009-03-31 10:00:00,13.02,13.08,12.8,13.02,605700.0,10.6457,10.6947,10.4658,10.6457,605700.0
2009-03-31 10:30:00,13.01,13.17,12.8,12.83,402400.0,10.6375,10.7683,10.4658,10.4903,402400.0
2009-03-31 11:00:00,12.84,13.12,12.83,12.91,347300.0,10.4985,10.7274,10.4903,10.5557,347300.0
2009-03-31 11:30:00,12.92,13.0,12.83,12.92,291000.0,10.5639,10.6293,10.4903,10.5639,291000.0
2009-03-31 12:00:00,12.92,12.95,12.74,12.75,268100.0,10.5639,10.5884,10.4167,10.4249,268100.0
2009-03-31 12:30:00,12.74,12.97,12.72,12.92,266100.0,10.4167,10.6048,10.4004,10.5639,266100.0
2009-03-31 13:00:00,12.93,13.08,12.9,13.05,238700.0,10.5721,10.6947,10.5476,10.6702,238700.0
2009-03-31 13:30:00,13.04,13.2,13.0,13.2,322000.0,10.662,10.7929,10.6293,10.7929,322000.0
2009-03-31 14:00:00,13.19,13.4,13.18,13.26,430900.0,10.7847,10.9564,10.7765,10.8419,430900.0
2009-03-31 14:30:00,13.27,13.54,13.27,13.42,533100.0,10.8501,11.0709,10.8501,10.9727,533100.0
2009-03-31 15:00:00,13.43,13.44,13.16,13.31,513000.0,10.9809,10.9891,10.7602,10.8828,513000.0
2009-03-31 15:30:00,13.31,13.32,13.09,13.18,1068300.0,10.8828,10.891,10.7029,10.7765,1068300.0
2009-04-01 09:30:00,12.75,13.28,12.66,13.27,573300.0,10.4249,10.8583,10.3513,10.8501,573300.0
2009-04-01 10:00:00,13.26,14.02,13.26,13.74,1041100.0,10.8419,11.4633,10.8419,11.2344,1041100.0
2009-04-01 10:30:00,13.73,13.96,13.58,13.88,654800.0,11.2262,11.4143,11.1036,11.3489,654800.0
2009-04-01 11:00:00,13.88,14.1,13.76,14.09,439800.0,11.3489,11.5287,11.2507,11.5206,439800.0
2009-04-01 11:30:00,14.1,14.15,13.95,14.06,242200.0,11.5287,11.5696,11.4061,11.496,242200.0
2009-04-01 12:00:00,14.07,14.17,13.97,14.01,170800.0,11.5042,11.586,11.4224,11.4551,170800.0
2009-04-01 12:30:00,14.01,14.01,13.58,13.6,265500.0,11.4551,11.4551,11.1036,11.1199,265500.0
2009-04-01 13:00:00,13.6,13.61,13.43,13.48,378300.0,11.1199,11.1281,10.9809,11.0218,378300.0
2009-04-01 13:30:00,13.49,13.5,13.34,13.41,456200.0,11.03,11.0382,10.9073,10.9646,456200.0
2009-04-01 14:00:00,13.41,13.51,13.39,13.47,260800.0,10.9646,11.0463,10.9482,11.0136,260800.0
2009-04-01 14:30:00,13.47,13.54,13.44,13.49,454900.0,11.0136,11.0709,10.9891,11.03,454900.0
2009-04-01 15:00:00,13.49,13.51,13.31,13.49,547500.0,11.03,11.0463,10.8828,11.03,547500.0
2009-04-01 15:30:00,13.5,13.66,13.39,13.52,825200.0,11.0382,11.169,10.9482,11.0545,825200.0
2009-04-02 09:30:00,13.51,14.11,13.51,13.93,796300.0,11.0463,11.5369,11.0463,11.3897,796300.0
2009-04-02 10:00:00,13.92,14.17,13.87,13.9,563300.0,11.3816,11.586,11.3407,11.3652,563300.0
2009-04-02 10:30:00,13.9,14.26,13.89,14.23,303300.0,11.3652,11.6596,11.357,11.635,303300.0
2009-04-02 11:00:00,14.24,14.5,14.19,14.43,249600.0,11.6432,11.8558,11.6023,11.7986,249600.0
2009-04-02 11:30:00,14.43,14.43,14.22,14.41,363700.0,11.7986,11.7986,11.6269,11.7822,363700.0
2009-04-02 12:00:00,14.42,15.06,14.41,15.04,1289400.0,11.7904,12.3137,11.7822,12.2973,1289400.0
2009-04-02 12:30:00,15.03,15.09,14.77,14.77,636800.0,12.2891,12.3382,12.0766,12.0766,636800.0
2009-04-02 13:00:00,14.78,14.87,14.65,14.68,407100.0,12.0847,12.1583,11.9784,12.003,407100.0
2009-04-02 13:30:00,14.67,14.8,14.46,14.52,332200.0,11.9948,12.1011,11.8231,11.8721,332200.0
2009-04-02 14:00:00,14.52,14.7,14.46,14.66,204200.0,11.8721,12.0193,11.8231,11.9866,204200.0
2009-04-02 14:30:00,14.66,14.8,14.56,14.59,314400.0,11.9866,12.1011,11.9048,11.9294,314400.0
2009-04-02 15:00:00,14.59,14.7,14.45,14.48,856000.0,11.9294,12.0193,11.8149,11.8394,856000.0
2009-04-02 15:30:00,14.49,14.6,14.42,14.53,968400.0,11.8476,11.9376,11.7904,11.8803,968400.0
2009-04-03 09:30:00,14.39,14.71,14.27,14.38,338400.0,11.7659,12.0275,11.6677,11.7577,338400.0
2009-04-03 10:00:00,14.39,14.44,14.06,14.4,288300.0,11.7659,11.8067,11.496,11.774,288300.0
2009-04-03 10:30:00,14.4,14.43,14.04,14.05,351400.0,11.774,11.7986,11.4797,11.4879,351400.0
2009-04-03 11:00:00,14.06,14.15,13.95,14.12,253400.0,11.496,11.5696,11.4061,11.5451,253400.0
2009-04-03 11:30:00,14.13,14.18,14.09,14.13,234600.0,11.5533,11.5941,11.5206,11.5533,234600.0
2009-04-03 12:00:00,14.13,14.54,14.11,14.53,280500.0,11.5533,11.8885,11.5369,11.8803,280500.0
2009-04-03 12:30:00,14.54,14.7,14.51,14.62,226300.0,11.8885,12.0193,11.864,11.9539,226300.0
2009-04-03 13:00:00,14.61,14.73,14.56,14.63,199900.0,11.9457,12.0438,11.9048,11.9621,199900.0
2009-04-03 13:30:00,14.64,14.81,14.62,14.81,203000.0,11.9703,12.1093,11.9539,12.1093,203000.0
2009-04-03 14:00:00,14.82,14.88,14.7,14.86,358100.0,12.1174,12.1665,12.0193,12.1501,358100.0
2009-04-03 14:30:00,14.86,14.96,14.71,14.9,439300.0,12.1501,12.2319,12.0275,12.1828,439300.0
2009-04-03 15:00:00,14.89,14.91,14.61,14.62,676800.0,12.1747,12.191,11.9457,11.9539,676800.0
2009-04-03 15:30:00,14.62,14.74,14.48,14.74,966200.0,11.9539,12.052,11.8394,12.052,966200.0
2009-04-06 09:30:00,14.51,14.52,14.12,14.17,424000.0,11.864,11.8721,11.5451,11.586,424000.0
2009-04-06 10:00:00,14.17,14.48,14.15,14.32,375200.0,11.586,11.8394,11.5696,11.7086,375200.0
2009-04-06 10:30:00,14.32,14.5,14.26,14.39,241100.0,11.7086,11.8558,11.6596,11.7659,241100.0
2009-04-06 11:00:00,14.39,14.39,14.25,14.33,232400.0,11.7659,11.7659,11.6514,11.7168,232400.0
2009-04-06 11:30:00,14.32,14.35,14.1,14.14,270600.0,11.7086,11.7331,11.5287,11.5614,270600.0
2009-04-06 12:00:00,14.14,14.24,14.1,14.18,285400.0,11.5614,11.6432,11.5287,11.5941,285400.0
2009-04-06 12:30:00,14.18,14.21,14.08,14.17,268500.0,11.5941,11.6187,11.5124,11.586,268500.0
2009-04-06 13:00:00,14.16,14.26,14.15,14.19,286600.0,11.5778,11.6596,11.5696,11.6023,286600.0
2009-04-06 13:30:00,14.18,14.29,14.15,14.25,183900.0,11.5941,11.6841,11.5696,11.6514,183900.0
2009-04-06 14:00:00,14.26,14.35,14.25,14.29,251000.0,11.6596,11.7331,11.6514,11.6841,251000.0
2009-04-06 14:30:00,14.29,14.42,14.21,14.36,350100.0,11.6841,11.7904,11.6187,11.7413,350100.0
2009-04-06 15:00:00,14.36,14.43,14.24,14.38,448200.0,11.7413,11.7986,11.6432,11.7577,448200.0
2009-04-06 15:30:00,14.37,14.56,14.35,14.45,622000.0,11.7495,11.9048,11.7331,11.8149,622000.0
2009-04-07 09:30:00,14.11,14.38,13.51,13.81,720500.0,11.5369,11.7577,11.0463,11.2916,720500.0
2009-04-07 10:00:00,13.79,14.07,13.69,14.07,384500.0,11.2753,11.5042,11.1935,11.5042,384500.0
2009-04-07 10:30:00,14.07,14.09,13.78,13.78,283800.0,11.5042,11.5206,11.2671,11.2671,283800.0
2009-04-07 11:00:00,13.78,13.84,13.73,13.82,154800.0,11.2671,11.3161,11.2262,11.2998,154800.0
2009-04-07 11:30:00,13.81,13.85,13.7,13.78,144000.0,11.2916,11.3243,11.2017,11.2671,144000.0
2009-04-07 12:00:00,13.78,13.86,13.74,13.76,161000.0,11.2671,11.3325,11.2344,11.2507,161000.0
2009-04-07 12:30:00,13.75,13.8,13.74,13.79,112000.0,11.2426,11.2834,11.2344,11.2753,112000.0
2009-04-07 13:00:00,13.78,13.79,13.58,13.59,126600.0,11.2671,11.2753,11.1036,11.1117,126600.0
2009-04-07 13:30:00,13.58,13.59,13.45,13.51,201500.0,11.1036,11.1117,10.9973,11.0463,201500.0
2009-04-07 14:00:00,13.51,13.58,13.45,13.57,169600.0,11.0463,11.1036,10.9973,11.0954,169600.0
2009-04-07 14:30:00,13.58,13.62,13.43,13.62,238100.0,11.1036,11.1363,10.9809,11.1363,238100.0
2009-04-07 15:00:00,13.61,13.75,13.57,13.61,279800.0,11.1281,11.2426,11.0954,11.1281,279800.0
2009-04-07 15:30:00,13.62,13.68,13.49,13.52,625200.0,11.1363,11.1853,11.03,11.0545,625200.0
2009-04-08 09:30:00,14.5,14.51,13.82,13.83,1132000.0,11.8558,11.864,11.2998,11.308,1132000.0
2009-04-08 10:00:00,13.82,14.02,13.55,13.56,448800.0,11.2998,11.4633,11.079,11.0872,448800.0
2009-04-08 10:30:00,13.56,13.63,13.43,13.58,449400.0,11.0872,11.1444,10.9809,11.1036,449400.0
2009-04-08 11:00:00,13.58,13.73,13.44,13.45,373300.0,11.1036,11.2262,10.9891,10.9973,373300.0
2009-04-08 11:30:00,13.46,13.56,13.26,13.28,348900.0,11.0054,11.0872,10.8419,10.8583,348900.0
2009-04-08 12:00:00,13.28,13.4,13.26,13.27,250100.0,10.8583,10.9564,10.8419,10.8501,250100.0
2009-04-08 12:30:00,13.27,13.33,13.22,13.25,454500.0,10.8501,10.8992,10.8092,10.8337,454500.0
2009-04-08 13:00:00,13.25,13.25,13.15,13.23,340200.0,10.8337,10.8337,10.752,10.8174,340200.0
2009-04-08 13:30:00,13.24,13.24,13.11,13.16,165400.0,10.8256,10.8256,10.7193,10.7602,165400.0
2009-04-08 14:00:00,13.16,13.26,13.14,13.26,248800.0,10.7602,10.8419,10.7438,10.8419,248800.0
2009-04-08 14:30:00,13.26,13.31,13.19,13.23,239000.0,10.8419,10.8828,10.7847,10.8174,239000.0
2009-04-08 15:00:00,13.23,13.45,13.17,13.44,269500.0,10.8174,10.9973,10.7683,10.9891,269500.0
2009-04-08 15:30:00,13.44,13.52,13.4,13.48,579300.0,10.9891,11.0545,10.9564,11.0218,579300.0
2009-04-09 09:30:00,14.01,14.49,13.68,14.49,586900.0,11.4551,11.8476,11.1853,11.8476,586900.0
2009-04-09 10:00:00,14.49,14.67,14.44,14.61,316700.0,11.8476,11.9948,11.8067,11.9457,316700.0
2009-04-09 10:30:00,14.6,14.65,14.46,14.47,159000.0,11.9376,11.9784,11.8231,11.8313,159000.0
2009-04-09 11:00:00,14.46,14.58,14.44,14.53,159300.0,11.8231,11.9212,11.8067,11.8803,159300.0
2009-04-09 11:30:00,14.53,14.58,14.38,14.43,158700.0,11.8803,11.9212,11.7577,11.7986,158700.0
2009-04-09 12:00:00,14.44,14.62,14.41,14.61,239000.0,11.8067,11.9539,11.7822,11.9457,239000.0
2009-04-09 12:30:00,14.61,14.65,14.57,14.6,215700.0,11.9457,11.9784,11.913,11.9376,215700.0
2009-04-09 13:00:00,14.6,14.75,14.59,14.63,386200.0,11.9376,12.0602,11.9294,11.9621,386200.0
2009-04-09 13:30:00,14.64,14.72,14.56,14.7,185500.0,11.9703,12.0357,11.9048,12.0193,185500.0
2009-04-09 14:00:00,14.7,14.71,14.52,14.56,190700.0,12.0193,12.0275,11.8721,11.9048,190700.0
2009-04-09 14:30:00,14.58,14.71,14.57,14.71,298800.0,11.9212,12.0275,11.913,12.0275,298800.0
2009-04-09 15:00:00,14.7,14.74,14.63,14.67,311100.0,12.0193,12.052,11.9621,11.9948,311100.0
2009-04-09 15:30:00,14.68,14.77,14.63,14.72,732300.0,12.003,12.0766,11.9621,12.0357,732300.0
2009-04-13 09:30:00,14.34,14.68,14.23,14.23,306200.0,11.725,12.003,11.635,11.635,306200.0
2009-04-13 10:00:00,14.24,14.77,14.22,14.67,449100.0,11.6432,12.0766,11.6269,11.9948,449100.0
2009-04-13 10:30:00,14.66,14.67,14.48,14.51,238200.0,11.9866,11.9948,11.8394,11.864,238200.0
2009-04-13 11:00:00,14.51,14.55,14.39,14.49,169600.0,11.864,11.8967,11.7659,11.8476,169600.0
2009-04-13 11:30:00,14.49,14.49,14.31,14.36,150200.0,11.8476,11.8476,11.7004,11.7413,150200.0
2009-04-13 12:00:00,14.37,14.56,14.36,14.46,115900.0,11.7495,11.9048,11.7413,11.8231,115900.0
2009-04-13 12:30:00,14.46,14.64,14.46,14.62,96600.0,11.8231,11.9703,11.8231,11.9539,96600.0
2009-04-13 13:00:00,14.62,14.63,14.55,14.56,148200.0,11.9539,11.9621,11.8967,11.9048,148200.0
2009-04-13 13:30:00,14.57,14.71,14.54,14.7,245700.0,11.913,12.0275,11.8885,12.0193,245700.0
2009-04-13 14:00:00,14.7,14.75,14.64,14.66,165300.0,12.0193,12.0602,11.9703,11.9866,165300.0
2009-04-13 14:30:00,14.66,14.72,14.65,14.67,218900.0,11.9866,12.0357,11.9784,11.9948,218900.0
2009-04-13 15:00:00,14.67,14.85,14.6,14.81,377100.0,11.9948,12.142,11.9376,12.1093,377100.0
2009-04-13 15:30:00,14.81,14.99,14.78,14.8,624900.0,12.1093,12.2564,12.0847,12.1011,624900.0
2009-04-14 09:30:00,14.67,14.88,14.47,14.7,299900.0,11.9948,12.1665,11.8313,12.0193,299900.0
2009-04-14 10:00:00,14.7,14.85,14.65,14.71,323800.0,12.0193,12.142,11.9784,12.0275,323800.0
2009-04-14 10:30:00,14.71,15.02,14.7,15.0,218100.0,12.0275,12.281,12.0193,12.2646,218100.0
2009-04-14 11:00:00,15.0,15.0,14.64,14.65,164200.0,12.2646,12.2646,11.9703,11.9784,164200.0
2009-04-14 11:30:00,14.65,14.71,14.52,14.55,143700.0,11.9784,12.0275,11.8721,11.8967,143700.0
2009-04-14 12:00:00,14.55,14.56,14.32,14.34,223400.0,11.8967,11.9048,11.7086,11.725,223400.0
2009-04-14 12:30:00,14.33,14.34,13.9,13.98,419900.0,11.7168,11.725,11.3652,11.4306,419900.0
2009-04-14 13:00:00,13.97,14.18,13.91,14.18,259500.0,11.4224,11.5941,11.3734,11.5941,259500.0
2009-04-14 13:30:00,14.18,14.24,14.11,14.22,309400.0,11.5941,11.6432,11.5369,11.6269,309400.0
2009-04-14 14:00:00,14.22,14.33,14.08,14.31,166700.0,11.6269,11.7168,11.5124,11.7004,166700.0
2009-04-14 14:30:00,14.32,14.39,14.25,14.39,187800.0,11.7086,11.7659,11.6514,11.7659,187800.0
2009-04-14 15:00:00,14.39,14.44,14.27,14.33,258700.0,11.7659,11.8067,11.6677,11.7168,258700.0
2009-04-14 15:30:00,14.32,14.32,14.2,14.26,425900.0,11.7086,11.7086,11.6105,11.6596,425900.0
2009-04-15 09:30:00,14.05,15.16,14.05,15.14,775900.0,11.4879,12.3954,11.4879,12.3791,775900.0
2009-04-15 10:00:00,15.14,15.83,15.03,15.62,1081100.0,12.3791,12.9433,12.2891,12.7715,1081100.0
2009-04-15 10:30:00,15.61,15.83,15.42,15.55,679300.0,12.7634,12.9433,12.608,12.7143,679300.0
2009-04-15 11:00:00,15.56,15.77,15.54,15.6,474900.0,12.7225,12.8942,12.7061,12.7552,474900.0
2009-04-15 11:30:00,15.6,15.79,15.59,15.78,410600.0,12.7552,12.9105,12.747,12.9024,410600.0
2009-04-15 12:00:00,15.79,16.05,15.76,16.04,606100.0,12.9105,13.1231,12.886,13.115,606100.0
2009-04-15 12:30:00,16.03,16.27,15.94,16.08,757400.0,13.1068,13.303,13.0332,13.1477,757400.0
2009-04-15 13:00:00,16.09,16.14,15.86,15.98,753300.0,13.1558,13.1967,12.9678,13.0659,753300.0
2009-04-15 13:30:00,15.97,16.09,15.54,15.63,673200.0,13.0577,13.1558,12.7061,12.7797,673200.0
2009-04-15 14:00:00,15.63,15.87,15.4,15.42,590300.0,12.7797,12.976,12.5917,12.608,590300.0
2009-04-15 14:30:00,15.42,15.54,15.3,15.38,557000.0,12.608,12.7061,12.5099,12.5753,557000.0
2009-04-15 15:00:00,15.37,15.61,15.36,15.54,578300.0,12.5671,12.7634,12.559,12.7061,578300.0
2009-04-15 15:30:00,15.54,15.81,15.53,15.7,778600.0,12.7061,12.9269,12.698,12.837,778600.0
2009-04-16 09:30:00,15.84,15.97,15.27,15.4,519700.0,12.9514,13.0577,12.4854,12.5917,519700.0
2009-04-16 10:00:00,15.4,15.57,15.36,15.53,209800.0,12.5917,12.7307,12.559,12.698,209800.0
2009-04-16 10:30:00,15.54,15.65,15.31,15.42,226900.0,12.7061,12.7961,12.5181,12.608,226900.0
2009-04-16 11:00:00,15.43,15.56,15.32,15.55,132800.0,12.6162,12.7225,12.5263,12.7143,132800.0
2009-04-16 11:30:00,15.57,15.69,15.46,15.68,120400.0,12.7307,12.8288,12.6407,12.8206,120400.0
2009-04-16 12:00:00,15.68,15.78,15.65,15.7,117900.0,12.8206,12.9024,12.7961,12.837,117900.0
2009-04-16 12:30:00,15.69,15.95,15.67,15.93,202900.0,12.8288,13.0414,12.8124,13.025,202900.0
2009-04-16 13:00:00,15.93,15.97,15.77,15.78,214500.0,13.025,13.0577,12.8942,12.9024,214500.0
2009-04-16 13:30:00,15.78,15.85,15.61,15.84,276300.0,12.9024,12.9596,12.7634,12.9514,276300.0
2009-04-16 14:00:00,15.84,16.21,15.83,16.2,387100.0,12.9514,13.254,12.9433,13.2458,387100.0
2009-04-16 14:30:00,16.21,16.44,16.19,16.4,507700.0,13.254,13.442,13.2376,13.4093,507700.0
2009-04-16 15:00:00,16.41,16.5,16.29,16.37,593600.0,13.4175,13.4911,13.3194,13.3848,593600.0
2009-04-16 15:30:00,16.37,16.45,16.21,16.27,1104800.0,13.3848,13.4502,13.254,13.303,1104800.0
2009-04-17 09:30:00,16.22,17.05,16.22,17.03,1202700.0,13.2621,13.9408,13.2621,13.9244,1202700.0
2009-04-17 10:00:00,17.03,17.1,16.87,16.93,361600.0,13.9244,13.9817,13.7936,13.8427,361600.0
2009-04-17 10:30:00,16.92,17.05,16.72,16.97,379400.0,13.8345,13.9408,13.671,13.8754,379400.0
2009-04-17 11:00:00,16.97,16.98,16.8,16.91,335100.0,13.8754,13.8835,13.7364,13.8263,335100.0
2009-04-17 11:30:00,16.91,17.47,16.87,17.43,447600.0,13.8263,14.2842,13.7936,14.2515,447600.0
2009-04-17 12:00:00,17.42,17.52,17.35,17.45,397300.0,14.2433,14.3251,14.1861,14.2678,397300.0
2009-04-17 12:30:00,17.44,17.57,17.4,17.46,494000.0,14.2597,14.3659,14.2269,14.276,494000.0
2009-04-17 13:00:00,17.46,17.52,17.37,17.39,421400.0,14.276,14.3251,14.2024,14.2188,421400.0
2009-04-17 13:30:00,17.4,17.47,17.34,17.45,354800.0,14.2269,14.2842,14.1779,14.2678,354800.0
2009-04-17 14:00:00,17.45,17.48,17.31,17.36,271700.0,14.2678,14.2924,14.1534,14.1942,271700.0
2009-04-17 14:30:00,17.37,17.49,17.22,17.24,410700.0,14.2024,14.3005,14.0798,14.0961,410700.0
2009-04-17 15:00:00,17.24,17.55,17.21,17.49,712700.0,14.0961,14.3496,14.0716,14.3005,712700.0
2009-04-17 15:30:00,17.49,17.53,17.34,17.44,1019200.0,14.3005,14.3332,14.1779,14.2597,1019200.0
2009-04-20 09:30:00,17.02,17.05,16.64,16.76,884200.0,13.9162,13.9408,13.6055,13.7037,884200.0
2009-04-20 10:00:00,16.75,16.75,16.25,16.35,497000.0,13.6955,13.6955,13.2867,13.3684,497000.0
2009-04-20 10:30:00,16.35,16.36,16.02,16.18,413200.0,13.3684,13.3766,13.0986,13.2294,413200.0
2009-04-20 11:00:00,16.19,16.25,16.1,16.22,227200.0,13.2376,13.2867,13.164,13.2621,227200.0
2009-04-20 11:30:00,16.22,16.34,16.2,16.24,201000.0,13.2621,13.3602,13.2458,13.2785,201000.0
2009-04-20 12:00:00,16.24,16.25,16.0,16.01,254500.0,13.2785,13.2867,13.0823,13.0904,254500.0
2009-04-20 12:30:00,16.01,16.06,15.98,16.04,173300.0,13.0904,13.1313,13.0659,13.115,173300.0
2009-04-20 13:00:00,16.03,16.04,15.79,15.86,226400.0,13.1068,13.115,12.9105,12.9678,226400.0
2009-04-20 13:30:00,15.87,16.06,15.85,16.06,260900.0,12.976,13.1313,12.9596,13.1313,260900.0
2009-04-20 14:00:00,16.05,16.06,15.84,15.91,254200.0,13.1231,13.1313,12.9514,13.0087,254200.0
2009-04-20 14:30:00,15.9,15.94,15.85,15.85,204300.0,13.0005,13.0332,12.9596,12.9596,204300.0
2009-04-20 15:00:00,15.84,15.87,15.69,15.71,297100.0,12.9514,12.976,12.8288,12.8451,297100.0
2009-04-20 15:30:00,15.72,15.96,15.71,15.8,718900.0,12.8533,13.0495,12.8451,12.9187,718900.0
2009-04-21 09:30:00,15.72,16.4,15.32,15.99,500300.0,12.8533,13.4093,12.5263,13.0741,500300.0
2009-04-21 10:00:00,15.97,16.05,15.7,15.73,241400.0,13.0577,13.1231,12.837,12.8615,241400.0
2009-04-21 10:30:00,15.72,16.02,15.68,16.01,208200.0,12.8533,13.0986,12.8206,13.0904,208200.0
2009-04-21 11:00:00,16.02,16.43,15.95,16.23,301300.0,13.0986,13.4338,13.0414,13.2703,301300.0
2009-04-21 11:30:00,16.23,16.51,16.23,16.44,249300.0,13.2703,13.4992,13.2703,13.442,249300.0
2009-04-21 12:00:00,16.44,16.66,16.44,16.65,313100.0,13.442,13.6219,13.442,13.6137,313100.0
2009-04-21 12:30:00,16.65,16.95,16.65,16.78,431900.0,13.6137,13.859,13.6137,13.72,431900.0
2009-04-21 13:00:00,16.76,16.85,16.74,16.78,321000.0,13.7037,13.7772,13.6873,13.72,321000.0
2009-04-21 13:30:00,16.78,16.93,16.74,16.82,314200.0,13.72,13.8427,13.6873,13.7527,314200.0
2009-04-21 14:00:00,16.82,16.93,16.74,16.87,388900.0,13.7527,13.8427,13.6873,13.7936,388900.0
2009-04-21 14:30:00,16.87,17.07,16.87,16.98,529800.0,13.7936,13.9571,13.7936,13.8835,529800.0
2009-04-21 15:00:00,16.99,17.21,16.98,17.0,564400.0,13.8917,14.0716,13.8835,13.8999,564400.0
2009-04-21 15:30:00,17.0,17.18,16.92,17.16,813700.0,13.8999,14.0471,13.8345,14.0307,813700.0
2009-04-22 09:30:00,16.92,17.43,16.69,17.27,427900.0,13.8345,14.2515,13.6464,14.1207,427900.0
2009-04-22 10:00:00,17.28,18.17,17.28,18.07,527200.0,14.1288,14.8565,14.1288,14.7748,527200.0
2009-04-22 10:30:00,18.07,18.16,17.87,17.9,365100.0,14.7748,14.8484,14.6112,14.6358,365100.0
2009-04-22 11:00:00,17.9,18.08,17.89,18.06,271700.0,14.6358,14.7829,14.6276,14.7666,271700.0
2009-04-22 11:30:00,18.07,18.12,17.96,18.09,325300.0,14.7748,14.8157,14.6848,14.7911,325300.0
2009-04-22 12:00:00,18.09,18.1,17.68,17.68,375200.0,14.7911,14.7993,14.4559,14.4559,375200.0
2009-04-22 12:30:00,17.68,17.68,17.29,17.42,350600.0,14.4559,14.4559,14.137,14.2433,350600.0
2009-04-22 13:00:00,17.41,17.61,17.34,17.58,364400.0,14.2351,14.3987,14.1779,14.3741,364400.0
2009-04-22 13:30:00,17.59,17.75,17.45,17.51,274000.0,14.3823,14.5131,14.2678,14.3169,274000.0
2009-04-22 14:00:00,17.5,17.75,17.47,17.74,325900.0,14.3087,14.5131,14.2842,14.5049,325900.0
2009-04-22 14:30:00,17.75,18.0,17.69,17.77,523100.0,14.5131,14.7175,14.4641,14.5295,523100.0
2009-04-22 15:00:00,17.78,18.03,17.64,17.99,897000.0,14.5377,14.7421,14.4232,14.7094,897000.0
2009-04-22 15:30:00,17.98,18.0,17.36,17.44,1176200.0,14.7012,14.7175,14.1942,14.2597,1176200.0
2009-04-23 09:30:00,17.52,18.16,17.38,17.7,419800.0,14.3251,14.8484,14.2106,14.4722,419800.0
2009-04-23 10:00:00,17.67,17.69,17.04,17.38,591000.0,14.4477,14.4641,13.9326,14.2106,591000.0
2009-04-23 10:30:00,17.38,17.53,16.97,16.99,242600.0,14.2106,14.3332,13.8754,13.8917,242600.0
2009-04-23 11:00:00,16.99,17.03,16.59,16.61,283400.0,13.8917,13.9244,13.5647,13.581,283400.0
2009-04-23 11:30:00,16.62,16.7,16.45,16.69,268800.0,13.5892,13.6546,13.4502,13.6464,268800.0
2009-04-23 12:00:00,16.68,17.08,16.67,17.08,245400.0,13.6382,13.9653,13.6301,13.9653,245400.0
2009-04-23 12:30:00,17.09,17.15,16.93,17.08,242200.0,13.9735,14.0225,13.8427,13.9653,242200.0
2009-04-23 13:00:00,17.08,17.18,16.96,16.99,458600.0,13.9653,14.0471,13.8672,13.8917,458600.0
2009-04-23 13:30:00,16.99,17.05,16.68,16.86,229800.0,13.8917,13.9408,13.6382,13.7854,229800.0
2009-04-23 14:00:00,16.86,17.08,16.72,17.05,204400.0,13.7854,13.9653,13.671,13.9408,204400.0
2009-04-23 14:30:00,17.06,17.33,17.04,17.08,332500.0,13.949,14.1697,13.9326,13.9653,332500.0
2009-04-23 15:00:00,17.09,17.25,16.94,17.12,581900.0,13.9735,14.1043,13.8508,13.998,581900.0
2009-04-23 15:30:00,17.12,17.45,16.99,17.39,737400.0,13.998,14.2678,13.8917,14.2188,737400.0
2009-04-24 09:30:00,17.43,17.78,17.03,17.68,537900.0,14.2515,14.5377,13.9244,14.4559,537900.0
2009-04-24 10:00:00,17.72,18.05,17.18,17.35,1025400.0,14.4886,14.7584,14.0471,14.1861,1025400.0
2009-04-24 10:30:00,17.35,17.49,17.24,17.49,391400.0,14.1861,14.3005,14.0961,14.3005,391400.0
2009-04-24 11:00:00,17.49,17.75,17.43,17.75,479800.0,14.3005,14.5131,14.2515,14.5131,479800.0
2009-04-24 11:30:00,17.75,18.16,17.74,18.07,389700.0,14.5131,14.8484,14.5049,14.7748,389700.0
2009-04-24 12:00:00,18.07,18.11,17.96,18.08,261100.0,14.7748,14.8075,14.6848,14.7829,261100.0
2009-04-24 12:30:00,18.08,18.38,18.08,18.35,302300.0,14.7829,15.0282,14.7829,15.0037,302300.0
2009-04-24 13:00:00,18.36,18.46,18.22,18.35,190400.0,15.0119,15.0936,14.8974,15.0037,190400.0
2009-04-24 13:30:00,18.35,18.35,18.12,18.15,305500.0,15.0037,15.0037,14.8157,14.8402,305500.0
2009-04-24 14:00:00,18.15,18.22,17.76,18.09,541700.0,14.8402,14.8974,14.5213,14.7911,541700.0
2009-04-24 14:30:00,18.14,18.5,18.12,18.49,415200.0,14.832,15.1264,14.8157,15.1182,415200.0
2009-04-24 15:00:00,18.5,18.55,18.31,18.49,623100.0,15.1264,15.1672,14.971,15.1182,623100.0
2009-04-24 15:30:00,18.51,18.59,18.29,18.35,850400.0,15.1345,15.1999,14.9546,15.0037,850400.0
2009-04-27 09:30:00,17.97,18.12,17.7,17.95,426900.0,14.693,14.8157,14.4722,14.6767,426900.0
2009-04-27 10:00:00,17.96,18.18,17.65,18.14,440500.0,14.6848,14.8647,14.4314,14.832,440500.0
2009-04-27 10:30:00,18.13,18.75,18.08,18.68,338800.0,14.8238,15.3308,14.7829,15.2735,338800.0
2009-04-27 11:00:00,18.68,19.09,18.66,18.93,587400.0,15.2735,15.6088,15.2572,15.4779,587400.0
2009-04-27 11:30:00,18.94,18.96,18.84,18.9,377500.0,15.4861,15.5025,15.4044,15.4534,377500.0
2009-04-27 12:00:00,18.9,18.98,18.62,18.69,218500.0,15.4534,15.5188,15.2245,15.2817,218500.0
2009-04-27 12:30:00,18.69,18.7,18.26,18.38,356500.0,15.2817,15.2899,14.9301,15.0282,356500.0
2009-04-27 13:00:00,18.4,18.4,17.93,17.97,486900.0,15.0446,15.0446,14.6603,14.693,486900.0
2009-04-27 13:30:00,17.97,18.0,17.86,17.97,189000.0,14.693,14.7175,14.6031,14.693,189000.0
2009-04-27 14:00:00,17.96,18.13,17.83,18.11,296400.0,14.6848,14.8238,14.5785,14.8075,296400.0
2009-04-27 14:30:00,18.12,18.24,18.09,18.13,284100.0,14.8157,14.9138,14.7911,14.8238,284100.0
2009-04-27 15:00:00,18.12,18.26,17.9,18.16,420800.0,14.8157,14.9301,14.6358,14.8484,420800.0
2009-04-27 15:30:00,18.15,18.29,18.07,18.13,631900.0,14.8402,14.9546,14.7748,14.8238,631900.0
2009-04-28 09:30:00,17.85,18.46,17.5,18.27,418800.0,14.5949,15.0936,14.3087,14.9383,418800.0
2009-04-28 10:00:00,18.29,18.65,18.19,18.4,416000.0,14.9546,15.249,14.8729,15.0446,416000.0
2009-04-28 10:30:00,18.38,18.59,18.17,18.2,181700.0,15.0282,15.1999,14.8565,14.8811,181700.0
2009-04-28 11:00:00,18.21,18.27,18.03,18.15,232800.0,14.8892,14.9383,14.7421,14.8402,232800.0
2009-04-28 11:30:00,18.12,18.18,17.83,18.04,128700.0,14.8157,14.8647,14.5785,14.7502,128700.0
2009-04-28 12:00:00,18.06,18.46,18.06,18.3,130500.0,14.7666,15.0936,14.7666,14.9628,130500.0
2009-04-28 12:30:00,18.31,18.44,18.25,18.3,141900.0,14.971,15.0773,14.9219,14.9628,141900.0
2009-04-28 13:00:00,18.33,18.43,18.27,18.33,363200.0,14.9874,15.0691,14.9383,14.9874,363200.0
2009-04-28 13:30:00,18.33,18.43,18.2,18.25,181700.0,14.9874,15.0691,14.8811,14.9219,181700.0
2009-04-28 14:00:00,18.25,18.53,18.23,18.52,297900.0,14.9219,15.1509,14.9056,15.1427,297900.0
2009-04-28 14:30:00,18.53,18.62,18.42,18.44,284400.0,15.1509,15.2245,15.0609,15.0773,284400.0
2009-04-28 15:00:00,18.43,18.61,18.25,18.25,507200.0,15.0691,15.2163,14.9219,14.9219,507200.0
2009-04-28 15:30:00,18.27,18.3,18.09,18.15,503900.0,14.9383,14.9628,14.7911,14.8402,503900.0
2009-04-29 09:30:00,18.42,18.89,18.15,18.83,368800.0,15.0609,15.4452,14.8402,15.3962,368800.0
2009-04-29 10:00:00,18.83,18.97,18.66,18.9,254700.0,15.3962,15.5106,15.2572,15.4534,254700.0
2009-04-29 10:30:00,18.9,18.92,18.74,18.89,320500.0,15.4534,15.4698,15.3226,15.4452,320500.0
2009-04-29 11:00:00,18.88,19.04,18.81,19.03,359500.0,15.4371,15.5679,15.3798,15.5597,359500.0
2009-04-29 11:30:00,19.04,19.05,18.83,18.84,251700.0,15.5679,15.5761,15.3962,15.4044,251700.0
2009-04-29 12:00:00,18.83,19.05,18.83,18.99,246700.0,15.3962,15.5761,15.3962,15.527,246700.0
2009-04-29 12:30:00,18.99,19.16,18.99,19.08,219200.0,15.527,15.666,15.527,15.6006,219200.0
2009-04-29 13:00:00,19.08,19.15,18.98,19.13,240900.0,15.6006,15.6578,15.5188,15.6415,240900.0
2009-04-29 13:30:00,19.14,19.15,19.0,19.0,164200.0,15.6496,15.6578,15.5352,15.5352,164200.0
2009-04-29 14:00:00,18.99,19.11,18.55,19.03,365200.0,15.527,15.6251,15.1672,15.5597,365200.0
2009-04-29 14:30:00,19.03,19.19,18.76,18.95,411000.0,15.5597,15.6905,15.3389,15.4943,411000.0
2009-04-29 15:00:00,18.96,19.02,18.46,18.6,487800.0,15.5025,15.5515,15.0936,15.2081,487800.0
2009-04-29 15:30:00,18.6,18.87,18.53,18.69,705600.0,15.2081,15.4289,15.1509,15.2817,705600.0
2009-04-30 09:30:00,19.22,19.24,18.15,18.25,552500.0,15.7151,15.7314,14.8402,14.9219,552500.0
2009-04-30 10:00:00,18.24,18.57,18.2,18.5,495300.0,14.9138,15.1836,14.8811,15.1264,495300.0
2009-04-30 10:30:00,18.51,18.56,18.33,18.39,206200.0,15.1345,15.1754,14.9874,15.0364,206200.0
2009-04-30 11:00:00,18.4,18.74,18.21,18.72,326200.0,15.0446,15.3226,14.8892,15.3062,326200.0
2009-04-30 11:30:00,18.72,18.9,18.54,18.55,276500.0,15.3062,15.4534,15.1591,15.1672,276500.0
2009-04-30 12:00:00,18.55,18.83,18.41,18.83,306400.0,15.1672,15.3962,15.0528,15.3962,306400.0
2009-04-30 12:30:00,18.84,18.85,18.27,18.37,325700.0,15.4044,15.4125,14.9383,15.0201,325700.0
2009-04-30 13:00:00,18.37,18.46,18.01,18.15,202800.0,15.0201,15.0936,14.7257,14.8402,202800.0
2009-04-30 13:30:00,18.14,18.3,18.06,18.2,219900.0,14.832,14.9628,14.7666,14.8811,219900.0
2009-04-30 14:00:00,18.18,18.46,18.15,18.45,281800.0,14.8647,15.0936,14.8402,15.0855,281800.0
2009-04-30 14:30:00,18.44,18.59,18.21,18.53,353200.0,15.0773,15.1999,14.8892,15.1509,353200.0
2009-04-30 15:00:00,18.54,18.56,18.07,18.14,629000.0,15.1591,15.1754,14.7748,14.832,629000.0
2009-04-30 15:30:00,18.16,18.36,18.04,18.09,921900.0,14.8484,15.0119,14.7502,14.7911,921900.0
2009-05-01 09:30:00,18.13,18.46,17.74,18.03,339400.0,14.8238,15.0936,14.5049,14.7421,339400.0
2009-05-01 10:00:00,18.04,18.19,17.65,17.66,323900.0,14.7502,14.8729,14.4314,14.4395,323900.0
2009-05-01 10:30:00,17.65,17.75,17.53,17.57,251800.0,14.4314,14.5131,14.3332,14.3659,251800.0
2009-05-01 11:00:00,17.57,17.76,17.5,17.67,216700.0,14.3659,14.5213,14.3087,14.4477,216700.0
2009-05-01 11:30:00,17.67,17.68,17.43,17.44,186600.0,14.4477,14.4559,14.2515,14.2597,186600.0
2009-05-01 12:00:00,17.46,17.62,17.44,17.53,133600.0,14.276,14.4068,14.2597,14.3332,133600.0
2009-05-01 12:30:00,17.51,17.83,17.49,17.77,153800.0,14.3169,14.5785,14.3005,14.5295,153800.0
2009-05-01 13:00:00,17.8,17.88,17.76,17.87,149700.0,14.554,14.6194,14.5213,14.6112,149700.0
2009-05-01 13:30:00,17.87,18.2,17.86,17.98,303300.0,14.6112,14.8811,14.6031,14.7012,303300.0
2009-05-01 14:00:00,17.99,18.04,17.76,17.78,204000.0,14.7094,14.7502,14.5213,14.5377,204000.0
2009-05-01 14:30:00,17.77,17.77,17.5,17.51,329000.0,14.5295,14.5295,14.3087,14.3169,329000.0
2009-05-01 15:00:00,17.52,17.61,17.33,17.38,350100.0,14.3251,14.3987,14.1697,14.2106,350100.0
2009-05-01 15:30:00,17.37,17.51,17.19,17.46,742700.0,14.2024,14.3169,14.0552,14.276,742700.0
2009-05-04 09:30:00,17.89,18.94,17.89,18.93,655300.0,14.6276,15.4861,14.6276,15.4779,655300.0
2009-05-04 10:00:00,18.93,19.24,18.85,19.08,750900.0,15.4779,15.7314,15.4125,15.6006,750900.0
2009-05-04 10:30:00,19.11,19.28,19.05,19.21,288000.0,15.6251,15.7641,15.5761,15.7069,288000.0
2009-05-04 11:00:00,19.23,19.57,19.22,19.36,355400.0,15.7232,16.0012,15.7151,15.8295,355400.0
2009-05-04 11:30:00,19.35,19.45,19.13,19.14,324700.0,15.8213,15.9031,15.6415,15.6496,324700.0
2009-05-04 12:00:00,19.14,19.2,19.0,19.13,419200.0,15.6496,15.6987,15.5352,15.6415,419200.0
2009-05-04 12:30:00,19.12,19.25,19.08,19.16,167300.0,15.6333,15.7396,15.6006,15.666,167300.0
2009-05-04 13:00:00,19.17,19.33,19.14,19.27,115200.0,15.6742,15.805,15.6496,15.7559,115200.0
2009-05-04 13:30:00,19.26,19.33,19.16,19.24,133500.0,15.7478,15.805,15.666,15.7314,133500.0
2009-05-04 14:00:00,19.24,19.4,19.17,19.4,271600.0,15.7314,15.8622,15.6742,15.8622,271600.0
2009-05-04 14:30:00,19.39,19.54,19.31,19.32,389900.0,15.8541,15.9767,15.7886,15.7968,389900.0
2009-05-04 15:00:00,19.32,19.55,19.32,19.34,406800.0,15.7968,15.9849,15.7968,15.8132,406800.0
2009-05-04 15:30:00,19.35,19.5,19.27,19.49,637500.0,15.8213,15.944,15.7559,15.9358,637500.0
2009-05-05 09:30:00,19.37,19.61,18.9,19.14,333200.0,15.8894,16.0863,15.5039,15.7008,333200.0
2009-05-05 10:00:00,19.15,19.22,18.82,19.18,689300.0,15.709,15.7664,15.4383,15.7336,689300.0
2009-05-05 10:30:00,19.18,19.21,18.98,19.0,611100.0,15.7336,15.7582,15.5695,15.5859,611100.0
2009-05-05 11:00:00,19.01,19.18,18.97,19.15,400200.0,15.5941,15.7336,15.5613,15.709,400200.0
2009-05-05 11:30:00,19.15,19.48,19.15,19.27,198700.0,15.709,15.9797,15.709,15.8074,198700.0
2009-05-05 12:00:00,19.3,19.52,19.25,19.48,145300.0,15.832,16.0125,15.791,15.9797,145300.0
2009-05-05 12:30:00,19.49,19.49,19.06,19.17,195600.0,15.9879,15.9879,15.6351,15.7254,195600.0
2009-05-05 13:00:00,19.17,19.26,19.05,19.05,168700.0,15.7254,15.7992,15.6269,15.6269,168700.0
2009-05-05 13:30:00,19.06,19.06,18.76,18.8,293400.0,15.6351,15.6351,15.3891,15.4219,293400.0
2009-05-05 14:00:00,18.81,18.91,18.72,18.76,217800.0,15.4301,15.5121,15.3562,15.3891,217800.0
2009-05-05 14:30:00,18.76,19.02,18.74,18.91,226300.0,15.3891,15.6023,15.3726,15.5121,226300.0
2009-05-05 15:00:00,18.9,19.05,18.88,19.03,341600.0,15.5039,15.6269,15.4875,15.6105,341600.0
2009-05-05 15:30:00,19.03,19.3,19.03,19.18,565500.0,15.6105,15.832,15.6105,15.7336,565500.0
2009-05-06 09:30:00,19.56,19.56,18.37,18.55,603400.0,16.0453,16.0453,15.0691,15.2168,603400.0
2009-05-06 10:00:00,18.53,18.58,17.58,17.6,737900.0,15.2004,15.2414,14.4211,14.4375,737900.0
2009-05-06 10:30:00,17.59,17.77,17.45,17.71,687400.0,14.4293,14.5769,14.3144,14.5277,687400.0
2009-05-06 11:00:00,17.71,17.71,17.28,17.36,482900.0,14.5277,14.5277,14.175,14.2406,482900.0
2009-05-06 11:30:00,17.4,17.64,17.25,17.63,291100.0,14.2734,14.4703,14.1504,14.4621,291100.0
2009-05-06 12:00:00,17.64,18.05,17.6,17.99,302900.0,14.4703,14.8066,14.4375,14.7574,302900.0
2009-05-06 12:30:00,18.0,18.08,17.84,17.84,199700.0,14.7656,14.8312,14.6344,14.6344,199700.0
2009-05-06 13:00:00,17.84,17.94,17.7,17.75,203000.0,14.6344,14.7164,14.5195,14.5605,203000.0
2009-05-06 13:30:00,17.75,17.95,17.62,17.94,287600.0,14.5605,14.7246,14.4539,14.7164,287600.0
2009-05-06 14:00:00,17.95,18.25,17.95,18.23,255700.0,14.7246,14.9707,14.7246,14.9543,255700.0
2009-05-06 14:30:00,18.23,18.32,17.95,17.97,335800.0,14.9543,15.0281,14.7246,14.741,335800.0
2009-05-06 15:00:00,17.96,18.08,17.82,17.92,413400.0,14.7328,14.8312,14.618,14.7,413400.0
2009-05-06 15:30:00,17.92,18.1,17.81,18.0,813900.0,14.7,14.8476,14.6098,14.7656,813900.0
2009-05-07 09:30:00,18.18,18.44,17.15,17.19,627700.0,14.9133,15.1266,14.0684,14.1012,627700.0
2009-05-07 10:00:00,17.19,17.21,16.51,16.51,988500.0,14.1012,14.1176,13.5434,13.5434,988500.0
2009-05-07 10:30:00,16.51,16.73,16.28,16.71,632200.0,13.5434,13.7238,13.3547,13.7074,632200.0
2009-05-07 11:00:00,16.71,16.71,16.35,16.41,325900.0,13.7074,13.7074,13.4121,13.4613,325900.0
2009-05-07 11:30:00,16.4,16.67,16.33,16.61,346800.0,13.4531,13.6746,13.3957,13.6254,346800.0
2009-05-07 12:00:00,16.61,16.63,16.48,16.53,198200.0,13.6254,13.6418,13.5187,13.5598,198200.0
2009-05-07 12:30:00,16.52,16.67,16.48,16.65,185300.0,13.5516,13.6746,13.5187,13.6582,185300.0
2009-05-07 13:00:00,16.65,16.65,16.17,16.17,456600.0,13.6582,13.6582,13.2644,13.2644,456600.0
2009-05-07 13:30:00,16.17,16.18,15.85,16.0,625300.0,13.2644,13.2726,13.0019,13.125,625300.0
2009-05-07 14:00:00,16.0,16.1,15.94,16.09,370400.0,13.125,13.207,13.0758,13.1988,370400.0
2009-05-07 14:30:00,16.08,16.3,16.01,16.26,332300.0,13.1906,13.3711,13.1332,13.3383,332300.0
2009-05-07 15:00:00,16.26,16.34,16.0,16.26,518400.0,13.3383,13.4039,13.125,13.3383,518400.0
2009-05-07 15:30:00,16.25,16.27,16.01,16.07,1045800.0,13.3301,13.3465,13.1332,13.1824,1045800.0
2009-05-08 09:30:00,16.44,16.74,16.0,16.04,437900.0,13.4859,13.732,13.125,13.1578,437900.0
2009-05-08 10:00:00,16.03,16.05,15.44,15.52,609800.0,13.1496,13.166,12.6656,12.7312,609800.0
2009-05-08 10:30:00,15.52,15.84,15.45,15.76,333000.0,12.7312,12.9937,12.6738,12.9281,333000.0
2009-05-08 11:00:00,15.78,16.25,15.76,16.18,385500.0,12.9445,13.3301,12.9281,13.2726,385500.0
2009-05-08 11:30:00,16.19,16.37,16.18,16.33,246400.0,13.2809,13.4285,13.2726,13.3957,246400.0
2009-05-08 12:00:00,16.34,16.87,16.33,16.74,344500.0,13.4039,13.8387,13.3957,13.732,344500.0
2009-05-08 12:30:00,16.74,16.95,16.73,16.93,320200.0,13.732,13.9043,13.7238,13.8879,320200.0
2009-05-08 13:00:00,16.93,17.0,16.88,16.89,224400.0,13.8879,13.9453,13.8469,13.8551,224400.0
2009-05-08 13:30:00,16.88,16.91,16.74,16.8,291600.0,13.8469,13.8715,13.732,13.7812,291600.0
2009-05-08 14:00:00,16.79,17.0,16.79,16.95,325600.0,13.773,13.9453,13.773,13.9043,325600.0
2009-05-08 14:30:00,16.95,17.05,16.93,16.97,255300.0,13.9043,13.9863,13.8879,13.9207,255300.0
2009-05-08 15:00:00,16.97,17.04,16.79,16.95,365700.0,13.9207,13.9781,13.773,13.9043,365700.0
2009-05-08 15:30:00,16.95,17.11,16.87,17.08,743800.0,13.9043,14.0355,13.8387,14.0109,743800.0
2009-05-11 09:30:00,16.9,16.98,16.34,16.42,337500.0,13.8633,13.9289,13.4039,13.4695,337500.0
2009-05-11 10:00:00,16.41,16.75,16.36,16.65,298100.0,13.4613,13.7402,13.4203,13.6582,298100.0
2009-05-11 10:30:00,16.64,17.1,16.52,16.84,253600.0,13.65,14.0273,13.5516,13.8141,253600.0
2009-05-11 11:00:00,16.82,17.04,16.72,16.97,161900.0,13.7976,13.9781,13.7156,13.9207,161900.0
2009-05-11 11:30:00,16.98,17.01,16.67,16.69,135100.0,13.9289,13.9535,13.6746,13.691,135100.0
2009-05-11 12:00:00,16.66,16.74,16.57,16.7,111100.0,13.6664,13.732,13.5926,13.6992,111100.0
2009-05-11 12:30:00,16.69,16.74,16.53,16.56,223400.0,13.691,13.732,13.5598,13.5844,223400.0
2009-05-11 13:00:00,16.55,16.71,16.44,16.61,225900.0,13.5762,13.7074,13.4859,13.6254,225900.0
2009-05-11 13:30:00,16.61,16.82,16.56,16.64,319000.0,13.6254,13.7976,13.5844,13.65,319000.0
2009-05-11 14:00:00,16.64,16.67,16.57,16.62,202400.0,13.65,13.6746,13.5926,13.6336,202400.0
2009-05-11 14:30:00,16.63,16.69,16.51,16.55,211300.0,13.6418,13.691,13.5434,13.5762,211300.0
2009-05-11 15:00:00,16.57,16.61,16.39,16.54,278700.0,13.5926,13.6254,13.4449,13.568,278700.0
2009-05-11 15:30:00,16.54,16.54,16.27,16.33,699700.0,13.568,13.568,13.3465,13.3957,699700.0
2009-05-12 09:30:00,16.68,16.68,15.75,15.9,226500.0,13.6828,13.6828,12.9199,13.043,226500.0
2009-05-12 10:00:00,15.9,15.91,15.58,15.69,264800.0,13.043,13.0512,12.7805,12.8707,264800.0
2009-05-12 10:30:00,15.65,15.71,15.55,15.65,161200.0,12.8379,12.8871,12.7559,12.8379,161200.0
2009-05-12 11:00:00,15.65,15.84,15.61,15.74,158600.0,12.8379,12.9937,12.8051,12.9117,158600.0
2009-05-12 11:30:00,15.73,15.76,15.54,15.59,171700.0,12.9035,12.9281,12.7476,12.7887,171700.0
2009-05-12 12:00:00,15.59,15.6,15.43,15.46,318900.0,12.7887,12.7969,12.6574,12.682,318900.0
2009-05-12 12:30:00,15.47,15.48,15.34,15.39,153600.0,12.6902,12.6984,12.5836,12.6246,153600.0
2009-05-12 13:00:00,15.38,15.5,15.38,15.44,185100.0,12.6164,12.7148,12.6164,12.6656,185100.0
2009-05-12 13:30:00,15.44,15.61,15.41,15.45,235200.0,12.6656,12.8051,12.641,12.6738,235200.0
2009-05-12 14:00:00,15.45,15.62,15.43,15.53,341200.0,12.6738,12.8133,12.6574,12.7394,341200.0
2009-05-12 14:30:00,15.53,15.89,15.52,15.86,446700.0,12.7394,13.0348,12.7312,13.0101,446700.0
2009-05-12 15:00:00,15.87,16.09,15.76,16.02,490700.0,13.0184,13.1988,12.9281,13.1414,490700.0
2009-05-12 15:30:00,16.02,16.04,15.72,15.83,780100.0,13.1414,13.1578,12.8953,12.9855,780100.0
2009-05-13 09:30:00,15.43,15.6,15.28,15.34,536400.0,12.6574,12.7969,12.5344,12.5836,536400.0
2009-05-13 10:00:00,15.34,15.54,15.16,15.47,371200.0,12.5836,12.7476,12.4359,12.6902,371200.0
2009-05-13 10:30:00,15.47,15.59,15.23,15.4,303900.0,12.6902,12.7887,12.4934,12.6328,303900.0
2009-05-13 11:00:00,15.39,15.44,15.3,15.37,247000.0,12.6246,12.6656,12.5508,12.6082,247000.0
2009-05-13 11:30:00,15.37,15.37,15.17,15.23,186000.0,12.6082,12.6082,12.4441,12.4934,186000.0
2009-05-13 12:00:00,15.23,15.43,15.22,15.43,481900.0,12.4934,12.6574,12.4851,12.6574,481900.0
2009-05-13 12:30:00,15.42,15.44,15.21,15.21,472200.0,12.6492,12.6656,12.4769,12.4769,472200.0
2009-05-13 13:00:00,15.2,15.3,15.1,15.21,290500.0,12.4687,12.5508,12.3867,12.4769,290500.0
2009-05-13 13:30:00,15.22,15.37,15.14,15.37,446400.0,12.4851,12.6082,12.4195,12.6082,446400.0
2009-05-13 14:00:00,15.37,15.4,15.19,15.26,464500.0,12.6082,12.6328,12.4605,12.518,464500.0
2009-05-13 14:30:00,15.26,15.36,15.16,15.36,337600.0,12.518,12.6,12.4359,12.6,337600.0
2009-05-13 15:00:00,15.36,15.39,15.15,15.18,444000.0,12.6,12.6246,12.4277,12.4523,444000.0
2009-05-13 15:30:00,15.19,15.38,15.19,15.27,1001100.0,12.4605,12.6164,12.4605,12.5262,1001100.0
2009-05-14 09:30:00,15.32,15.88,14.84,15.1,528600.0,12.5672,13.0266,12.1734,12.3867,528600.0
2009-05-14 10:00:00,15.1,15.7,15.1,15.5,515100.0,12.3867,12.8789,12.3867,12.7148,515100.0
2009-05-14 10:30:00,15.5,16.0,15.5,15.98,326400.0,12.7148,13.125,12.7148,13.1086,326400.0
2009-05-14 11:00:00,15.96,16.47,15.96,16.28,461200.0,13.0922,13.5105,13.0922,13.3547,461200.0
2009-05-14 11:30:00,16.27,16.37,16.14,16.34,323600.0,13.3465,13.4285,13.2398,13.4039,323600.0
2009-05-14 12:00:00,16.34,16.69,16.3,16.64,375900.0,13.4039,13.691,13.3711,13.65,375900.0
2009-05-14 12:30:00,16.63,16.71,16.33,16.36,264500.0,13.6418,13.7074,13.3957,13.4203,264500.0
2009-05-14 13:00:00,16.36,16.36,15.93,15.96,318300.0,13.4203,13.4203,13.0676,13.0922,318300.0
2009-05-14 13:30:00,15.96,16.12,15.94,15.95,234500.0,13.0922,13.2234,13.0758,13.084,234500.0
2009-05-14 14:00:00,15.95,16.06,15.91,15.93,227700.0,13.084,13.1742,13.0512,13.0676,227700.0
2009-05-14 14:30:00,15.92,16.09,15.92,15.97,277300.0,13.0594,13.1988,13.0594,13.1004,277300.0
2009-05-14 15:00:00,15.97,16.06,15.82,15.82,478300.0,13.1004,13.1742,12.9773,12.9773,478300.0
2009-05-14 15:30:00,15.82,15.95,15.64,15.84,915100.0,12.9773,13.084,12.8297,12.9937,915100.0
2009-05-15 09:30:00,15.86,16.58,15.74,16.21,586700.0,13.0101,13.6008,12.9117,13.2973,586700.0
2009-05-15 10:00:00,16.21,16.25,15.95,16.16,273200.0,13.2973,13.3301,13.084,13.2562,273200.0
2009-05-15 10:30:00,16.16,16.39,16.13,16.23,221300.0,13.2562,13.4449,13.2316,13.3137,221300.0
2009-05-15 11:00:00,16.23,16.27,15.95,15.97,205200.0,13.3137,13.3465,13.084,13.1004,205200.0
2009-05-15 11:30:00,15.97,15.97,15.62,15.62,165000.0,13.1004,13.1004,12.8133,12.8133,165000.0
2009-05-15 12:00:00,15.63,15.8,15.6,15.74,204700.0,12.8215,12.9609,12.7969,12.9117,204700.0
2009-05-15 12:30:00,15.73,15.75,15.63,15.67,148400.0,12.9035,12.9199,12.8215,12.8543,148400.0
2009-05-15 13:00:00,15.68,15.79,15.63,15.69,113500.0,12.8625,12.9527,12.8215,12.8707,113500.0
2009-05-15 13:30:00,15.7,15.8,15.64,15.73,108300.0,12.8789,12.9609,12.8297,12.9035,108300.0
2009-05-15 14:00:00,15.73,15.94,15.65,15.8,274900.0,12.9035,13.0758,12.8379,12.9609,274900.0
2009-05-15 14:30:00,15.81,15.84,15.5,15.57,378900.0,12.9691,12.9937,12.7148,12.7723,378900.0
2009-05-15 15:00:00,15.57,15.75,15.46,15.67,403200.0,12.7723,12.9199,12.682,12.8543,403200.0
2009-05-15 15:30:00,15.68,15.71,15.53,15.6,710300.0,12.8625,12.8871,12.7394,12.7969,710300.0
2009-05-18 09:30:00,16.34,16.4,16.0,16.35,599000.0,13.4039,13.4531,13.125,13.4121,599000.0
2009-05-18 10:00:00,16.36,16.75,16.26,16.69,439500.0,13.4203,13.7402,13.3383,13.691,439500.0
2009-05-18 10:30:00,16.69,17.02,16.62,16.92,505300.0,13.691,13.9617,13.6336,13.8797,505300.0
2009-05-18 11:00:00,16.93,16.95,16.76,16.84,273500.0,13.8879,13.9043,13.7484,13.8141,273500.0
2009-05-18 11:30:00,16.84,16.95,16.69,16.71,243000.0,13.8141,13.9043,13.691,13.7074,243000.0
2009-05-18 12:00:00,16.71,16.9,16.63,16.87,229900.0,13.7074,13.8633,13.6418,13.8387,229900.0
2009-05-18 12:30:00,16.87,16.93,16.8,16.91,159800.0,13.8387,13.8879,13.7812,13.8715,159800.0
2009-05-18 13:00:00,16.91,16.92,16.61,16.64,223300.0,13.8715,13.8797,13.6254,13.65,223300.0
2009-05-18 13:30:00,16.64,16.74,16.63,16.66,176000.0,13.65,13.732,13.6418,13.6664,176000.0
2009-05-18 14:00:00,16.65,16.73,16.56,16.56,156300.0,13.6582,13.7238,13.5844,13.5844,156300.0
2009-05-18 14:30:00,16.56,16.81,16.56,16.71,297700.0,13.5844,13.7894,13.5844,13.7074,297700.0
2009-05-18 15:00:00,16.71,16.78,16.66,16.67,267800.0,13.7074,13.7648,13.6664,13.6746,267800.0
2009-05-18 15:30:00,16.67,16.87,16.66,16.81,646800.0,13.6746,13.8387,13.6664,13.7894,646800.0
2009-05-19 09:30:00,16.41,17.05,16.18,16.35,423100.0,13.4613,13.9863,13.2726,13.4121,423100.0
2009-05-19 10:00:00,16.35,16.64,16.27,16.64,373000.0,13.4121,13.65,13.3465,13.65,373000.0
2009-05-19 10:30:00,16.64,16.69,16.44,16.6,282900.0,13.65,13.691,13.4859,13.6172,282900.0
2009-05-19 11:00:00,16.6,16.71,16.46,16.6,205600.0,13.6172,13.7074,13.5023,13.6172,205600.0
2009-05-19 11:30:00,16.6,16.62,16.35,16.44,295100.0,13.6172,13.6336,13.4121,13.4859,295100.0
2009-05-19 12:00:00,16.44,16.58,16.41,16.56,268700.0,13.4859,13.6008,13.4613,13.5844,268700.0
2009-05-19 12:30:00,16.56,16.57,16.49,16.5,185400.0,13.5844,13.5926,13.5269,13.5351,185400.0
2009-05-19 13:00:00,16.5,16.7,16.49,16.66,237000.0,13.5351,13.6992,13.5269,13.6664,237000.0
2009-05-19 13:30:00,16.66,16.7,16.53,16.61,258700.0,13.6664,13.6992,13.5598,13.6254,258700.0
2009-05-19 14:00:00,16.61,16.62,16.46,16.53,160900.0,13.6254,13.6336,13.5023,13.5598,160900.0
2009-05-19 14:30:00,16.53,16.65,16.51,16.51,297100.0,13.5598,13.6582,13.5434,13.5434,297100.0
2009-05-19 15:00:00,16.52,16.58,16.47,16.5,350200.0,13.5516,13.6008,13.5105,13.5351,350200.0
2009-05-19 15:30:00,16.51,16.51,16.23,16.31,659300.0,13.5434,13.5434,13.3137,13.3793,659300.0
2009-05-20 09:30:00,16.56,16.89,16.18,16.8,365500.0,13.5844,13.8551,13.2726,13.7812,365500.0
2009-05-20 10:00:00,16.81,17.12,16.76,16.94,385800.0,13.7894,14.0437,13.7484,13.8961,385800.0
2009-05-20 10:30:00,16.95,16.98,16.42,16.42,277000.0,13.9043,13.9289,13.4695,13.4695,277000.0
2009-05-20 11:00:00,16.42,16.52,16.21,16.29,304800.0,13.4695,13.5516,13.2973,13.3629,304800.0
2009-05-20 11:30:00,16.29,16.48,16.0,16.1,281300.0,13.3629,13.5187,13.125,13.207,281300.0
2009-05-20 12:00:00,16.11,16.25,16.09,16.15,116600.0,13.2152,13.3301,13.1988,13.248,116600.0
2009-05-20 12:30:00,16.16,16.18,15.91,15.92,205800.0,13.2562,13.2726,13.0512,13.0594,205800.0
2009-05-20 13:00:00,15.92,15.98,15.66,15.83,331100.0,13.0594,13.1086,12.8461,12.9855,331100.0
2009-05-20 13:30:00,15.83,15.99,15.72,15.92,228800.0,12.9855,13.1168,12.8953,13.0594,228800.0
2009-05-20 14:00:00,15.93,15.98,15.72,15.89,304900.0,13.0676,13.1086,12.8953,13.0348,304900.0
2009-05-20 14:30:00,15.89,15.95,15.72,15.86,291300.0,13.0348,13.084,12.8953,13.0101,291300.0
2009-05-20 15:00:00,15.86,15.89,15.57,15.61,381500.0,13.0101,13.0348,12.7723,12.8051,381500.0
2009-05-20 15:30:00,15.6,15.66,15.46,15.57,789700.0,12.7969,12.8461,12.682,12.7723,789700.0
2009-05-21 09:30:00,15.31,15.38,15.04,15.05,501200.0,12.559,12.6164,12.3375,12.3457,501200.0
2009-05-21 10:00:00,15.05,15.14,14.91,14.94,558500.0,12.3457,12.4195,12.2309,12.2555,558500.0
2009-05-21 10:30:00,14.95,15.06,14.92,14.95,283100.0,12.2637,12.3539,12.2391,12.2637,283100.0
2009-05-21 11:00:00,14.95,14.97,14.85,14.94,236900.0,12.2637,12.2801,12.1816,12.2555,236900.0
2009-05-21 11:30:00,14.94,15.25,14.94,15.23,208200.0,12.2555,12.5098,12.2555,12.4934,208200.0
2009-05-21 12:00:00,15.24,15.26,15.02,15.03,119700.0,12.5016,12.518,12.3211,12.3293,119700.0
2009-05-21 12:30:00,15.03,15.19,15.01,15.08,161000.0,12.3293,12.4605,12.3129,12.3703,161000.0
2009-05-21 13:00:00,15.08,15.18,14.93,14.96,147800.0,12.3703,12.4523,12.2473,12.2719,147800.0
2009-05-21 13:30:00,14.96,15.01,14.88,14.91,162600.0,12.2719,12.3129,12.2062,12.2309,162600.0
2009-05-21 14:00:00,14.9,14.96,14.81,14.84,344600.0,12.2227,12.2719,12.1488,12.1734,344600.0
2009-05-21 14:30:00,14.85,14.91,14.79,14.86,300300.0,12.1816,12.2309,12.1324,12.1898,300300.0
2009-05-21 15:00:00,14.86,14.92,14.78,14.82,294000.0,12.1898,12.2391,12.1242,12.157,294000.0
2009-05-21 15:30:00,14.82,15.02,14.78,14.99,580300.0,12.157,12.3211,12.1242,12.2965,580300.0
2009-05-22 09:30:00,15.04,15.04,14.51,14.66,430000.0,12.3375,12.3375,11.9027,12.0258,430000.0
2009-05-22 10:00:00,14.65,14.94,14.57,14.86,324300.0,12.0176,12.2555,11.9519,12.1898,324300.0
2009-05-22 10:30:00,14.85,14.93,14.6,14.89,213100.0,12.1816,12.2473,11.9766,12.2144,213100.0
2009-05-22 11:00:00,14.88,15.07,14.88,14.92,152800.0,12.2062,12.3621,12.2062,12.2391,152800.0
2009-05-22 11:30:00,14.91,14.96,14.82,14.85,61000.0,12.2309,12.2719,12.157,12.1816,61000.0
2009-05-22 12:00:00,14.85,14.95,14.79,14.8,66500.0,12.1816,12.2637,12.1324,12.1406,66500.0
2009-05-22 12:30:00,14.8,14.86,14.74,14.85,102800.0,12.1406,12.1898,12.0914,12.1816,102800.0
2009-05-22 13:00:00,14.85,14.85,14.74,14.74,97000.0,12.1816,12.1816,12.0914,12.0914,97000.0
2009-05-22 13:30:00,14.75,14.78,14.65,14.74,181500.0,12.0996,12.1242,12.0176,12.0914,181500.0
2009-05-22 14:00:00,14.73,14.77,14.63,14.68,212300.0,12.0832,12.116,12.0012,12.0422,212300.0
2009-05-22 14:30:00,14.68,14.76,14.65,14.76,126700.0,12.0422,12.1078,12.0176,12.1078,126700.0
2009-05-22 15:00:00,14.76,14.79,14.65,14.67,217800.0,12.1078,12.1324,12.0176,12.034,217800.0
2009-05-22 15:30:00,14.67,14.8,14.62,14.64,346300.0,12.034,12.1406,11.993,12.0094,346300.0
2009-05-26 09:30:00,14.43,14.93,14.34,14.9,342600.0,11.8371,12.2473,11.7633,12.2227,342600.0
2009-05-26 10:00:00,14.9,15.51,14.9,15.27,642600.0,12.2227,12.723,12.2227,12.5262,642600.0
2009-05-26 10:30:00,15.28,15.48,15.23,15.42,347700.0,12.5344,12.6984,12.4934,12.6492,347700.0
2009-05-26 11:00:00,15.41,15.48,15.29,15.32,209700.0,12.641,12.6984,12.5426,12.5672,209700.0
2009-05-26 11:30:00,15.31,15.42,15.24,15.4,138400.0,12.559,12.6492,12.5016,12.6328,138400.0
2009-05-26 12:00:00,15.4,15.44,15.35,15.41,86900.0,12.6328,12.6656,12.5918,12.641,86900.0
2009-05-26 12:30:00,15.4,15.59,15.36,15.55,310300.0,12.6328,12.7887,12.6,12.7559,310300.0
2009-05-26 13:00:00,15.56,15.63,15.35,15.39,376300.0,12.7641,12.8215,12.5918,12.6246,376300.0
2009-05-26 13:30:00,15.39,15.44,15.34,15.42,200400.0,12.6246,12.6656,12.5836,12.6492,200400.0
2009-05-26 14:00:00,15.42,15.56,15.42,15.51,189100.0,12.6492,12.7641,12.6492,12.723,189100.0
2009-05-26 14:30:00,15.51,15.61,15.42,15.44,236200.0,12.723,12.8051,12.6492,12.6656,236200.0
2009-05-26 15:00:00,15.43,15.51,15.31,15.36,295600.0,12.6574,12.723,12.559,12.6,295600.0
2009-05-26 15:30:00,15.36,15.5,15.35,15.49,537500.0,12.6,12.7148,12.5918,12.7066,537500.0
2009-05-27 09:30:00,15.64,16.25,15.25,16.25,713900.0,12.8297,13.3301,12.5098,13.3301,713900.0
2009-05-27 10:00:00,16.26,16.52,15.65,15.9,1092100.0,13.3383,13.5516,12.8379,13.043,1092100.0
2009-05-27 10:30:00,15.92,16.18,15.84,16.16,481000.0,13.0594,13.2726,12.9937,13.2562,481000.0
2009-05-27 11:00:00,16.17,16.28,16.04,16.23,252000.0,13.2644,13.3547,13.1578,13.3137,252000.0
2009-05-27 11:30:00,16.22,16.32,16.13,16.21,277900.0,13.3055,13.3875,13.2316,13.2973,277900.0
2009-05-27 12:00:00,16.21,16.49,16.19,16.37,429300.0,13.2973,13.5269,13.2809,13.4285,429300.0
2009-05-27 12:30:00,16.37,16.38,16.02,16.08,239700.0,13.4285,13.4367,13.1414,13.1906,239700.0
2009-05-27 13:00:00,16.09,16.23,16.06,16.23,243800.0,13.1988,13.3137,13.1742,13.3137,243800.0
2009-05-27 13:30:00,16.22,16.22,15.56,15.68,574800.0,13.3055,13.3055,12.7641,12.8625,574800.0
2009-05-27 14:00:00,15.68,15.69,15.44,15.57,356100.0,12.8625,12.8707,12.6656,12.7723,356100.0
2009-05-27 14:30:00,15.58,15.74,15.47,15.48,323700.0,12.7805,12.9117,12.6902,12.6984,323700.0
2009-05-27 15:00:00,15.48,15.58,15.29,15.33,445000.0,12.6984,12.7805,12.5426,12.5754,445000.0
2009-05-27 15:30:00,15.33,15.4,15.15,15.24,670900.0,12.5754,12.6328,12.4277,12.5016,670900.0
2009-05-28 09:30:00,15.32,15.71,14.88,14.98,421100.0,12.5672,12.8871,12.2062,12.2883,421100.0
2009-05-28 10:00:00,14.95,14.95,14.01,14.05,1232400.0,12.2637,12.2637,11.4926,11.5254,1232400.0
2009-05-28 10:30:00,14.05,14.3,14.03,14.26,655600.0,11.5254,11.7305,11.509,11.6977,655600.0
2009-05-28 11:00:00,14.27,14.5,14.21,14.28,313000.0,11.7059,11.8945,11.6566,11.7141,313000.0
2009-05-28 11:30:00,14.27,14.44,14.22,14.28,211600.0,11.7059,11.8453,11.6648,11.7141,211600.0
2009-05-28 12:00:00,14.29,14.32,14.01,14.02,379100.0,11.7223,11.7469,11.4926,11.5008,379100.0
2009-05-28 12:30:00,14.01,14.08,13.89,13.94,305400.0,11.4926,11.55,11.3941,11.4352,305400.0
2009-05-28 13:00:00,13.95,14.22,13.93,14.11,447700.0,11.4434,11.6648,11.4269,11.5746,447700.0
2009-05-28 13:30:00,14.11,14.16,14.01,14.1,298300.0,11.5746,11.6156,11.4926,11.5664,298300.0
2009-05-28 14:00:00,14.1,14.34,14.09,14.25,342100.0,11.5664,11.7633,11.5582,11.6894,342100.0
2009-05-28 14:30:00,14.26,14.46,14.25,14.34,344300.0,11.6977,11.8617,11.6894,11.7633,344300.0
2009-05-28 15:00:00,14.34,14.38,14.18,14.3,455300.0,11.7633,11.7961,11.632,11.7305,455300.0
2009-05-28 15:30:00,14.31,14.38,14.21,14.33,623700.0,11.7387,11.7961,11.6566,11.7551,623700.0
2009-05-29 09:30:00,14.74,15.78,14.53,15.44,1689400.0,12.0914,12.9445,11.9191,12.6656,1689400.0
2009-05-29 10:00:00,15.45,15.49,14.77,14.79,950900.0,12.6738,12.7066,12.116,12.1324,950900.0
2009-05-29 10:30:00,14.79,14.97,14.65,14.87,421400.0,12.1324,12.2801,12.0176,12.198,421400.0
2009-05-29 11:00:00,14.87,14.95,14.7,14.79,254600.0,12.198,12.2637,12.0586,12.1324,254600.0
2009-05-29 11:30:00,14.79,14.9,14.71,14.89,213700.0,12.1324,12.2227,12.0668,12.2144,213700.0
2009-05-29 12:00:00,14.89,15.03,14.89,14.98,199300.0,12.2144,12.3293,12.2144,12.2883,199300.0
2009-05-29 12:30:00,14.97,15.01,14.88,14.95,178100.0,12.2801,12.3129,12.2062,12.2637,178100.0
2009-05-29 13:00:00,14.95,14.99,14.92,14.94,194600.0,12.2637,12.2965,12.2391,12.2555,194600.0
2009-05-29 13:30:00,14.95,15.03,14.94,14.95,241100.0,12.2637,12.3293,12.2555,12.2637,241100.0
2009-05-29 14:00:00,14.96,15.06,14.94,14.96,182200.0,12.2719,12.3539,12.2555,12.2719,182200.0
2009-05-29 14:30:00,14.95,14.97,14.8,14.95,190600.0,12.2637,12.2801,12.1406,12.2637,190600.0
2009-05-29 15:00:00,14.95,15.03,14.79,14.82,477700.0,12.2637,12.3293,12.1324,12.157,477700.0
2009-05-29 15:30:00,14.82,15.01,14.78,14.98,728500.0,12.157,12.3129,12.1242,12.2883,728500.0
2009-06-01 09:30:00,15.38,15.38,14.85,15.03,416400.0,12.6164,12.6164,12.1816,12.3293,416400.0
2009-06-01 10:00:00,15.03,15.6,15.03,15.49,357500.0,12.3293,12.7969,12.3293,12.7066,357500.0
2009-06-01 10:30:00,15.5,15.57,15.43,15.51,261100.0,12.7148,12.7723,12.6574,12.723,261100.0
2009-06-01 11:00:00,15.48,15.51,15.24,15.38,194800.0,12.6984,12.723,12.5016,12.6164,194800.0
2009-06-01 11:30:00,15.39,15.4,15.2,15.31,96500.0,12.6246,12.6328,12.4687,12.559,96500.0
2009-06-01 12:00:00,15.31,15.48,15.25,15.45,91300.0,12.559,12.6984,12.5098,12.6738,91300.0
2009-06-01 12:30:00,15.46,15.5,15.31,15.33,238900.0,12.682,12.7148,12.559,12.5754,238900.0
2009-06-01 13:00:00,15.33,15.34,15.11,15.16,167600.0,12.5754,12.5836,12.3949,12.4359,167600.0
2009-06-01 13:30:00,15.16,15.33,15.07,15.28,159800.0,12.4359,12.5754,12.3621,12.5344,159800.0
2009-06-01 14:00:00,15.28,15.35,15.14,15.17,231000.0,12.5344,12.5918,12.4195,12.4441,231000.0
2009-06-01 14:30:00,15.16,15.23,15.02,15.14,268200.0,12.4359,12.4934,12.3211,12.4195,268200.0
2009-06-01 15:00:00,15.14,15.16,14.94,15.05,406100.0,12.4195,12.4359,12.2555,12.3457,406100.0
2009-06-01 15:30:00,15.06,15.2,14.98,15.09,757000.0,12.3539,12.4687,12.2883,12.3785,757000.0
2009-06-02 09:30:00,15.08,15.12,14.79,15.0,362000.0,12.3703,12.4031,12.1324,12.3047,362000.0
2009-06-02 10:00:00,15.01,15.78,15.0,15.33,1201700.0,12.3129,12.9445,12.3047,12.5754,1201700.0
2009-06-02 10:30:00,15.33,15.45,15.23,15.36,279500.0,12.5754,12.6738,12.4934,12.6,279500.0
2009-06-02 11:00:00,15.37,15.63,15.37,15.54,230900.0,12.6082,12.8215,12.6082,12.7476,230900.0
2009-06-02 11:30:00,15.54,15.57,15.26,15.31,208700.0,12.7476,12.7723,12.518,12.559,208700.0
2009-06-02 12:00:00,15.31,15.46,15.27,15.29,170900.0,12.559,12.682,12.5262,12.5426,170900.0
2009-06-02 12:30:00,15.29,15.47,15.29,15.47,110300.0,12.5426,12.6902,12.5426,12.6902,110300.0
2009-06-02 13:00:00,15.47,15.6,15.44,15.54,132900.0,12.6902,12.7969,12.6656,12.7476,132900.0
2009-06-02 13:30:00,15.55,15.68,15.55,15.65,115900.0,12.7559,12.8625,12.7559,12.8379,115900.0
2009-06-02 14:00:00,15.65,15.74,15.55,15.7,184200.0,12.8379,12.9117,12.7559,12.8789,184200.0
2009-06-02 14:30:00,15.7,15.73,15.56,15.56,141200.0,12.8789,12.9035,12.7641,12.7641,141200.0
2009-06-02 15:00:00,15.56,15.69,15.56,15.6,283500.0,12.7641,12.8707,12.7641,12.7969,283500.0
2009-06-02 15:30:00,15.6,15.68,15.48,15.52,446700.0,12.7969,12.8625,12.6984,12.7312,446700.0
2009-06-03 09:30:00,15.44,15.45,14.91,14.98,277300.0,12.6656,12.6738,12.2309,12.2883,277300.0
2009-06-03 10:00:00,14.98,14.98,14.67,14.93,238300.0,12.2883,12.2883,12.034,12.2473,238300.0
2009-06-03 10:30:00,14.93,14.94,14.74,14.8,238500.0,12.2473,12.2555,12.0914,12.1406,238500.0
2009-06-03 11:00:00,14.81,14.85,14.68,14.79,211500.0,12.1488,12.1816,12.0422,12.1324,211500.0
2009-06-03 11:30:00,14.79,14.83,14.69,14.71,218900.0,12.1324,12.1652,12.0504,12.0668,218900.0
2009-06-03 12:00:00,14.7,14.7,14.5,14.52,251800.0,12.0586,12.0586,11.8945,11.9109,251800.0
2009-06-03 12:30:00,14.53,14.56,14.47,14.53,163400.0,11.9191,11.9437,11.8699,11.9191,163400.0
2009-06-03 13:00:00,14.53,14.57,14.46,14.49,143500.0,11.9191,11.9519,11.8617,11.8863,143500.0
2009-06-03 13:30:00,14.48,14.49,14.41,14.44,128400.0,11.8781,11.8863,11.8207,11.8453,128400.0
2009-06-03 14:00:00,14.44,14.56,14.44,14.51,141100.0,11.8453,11.9437,11.8453,11.9027,141100.0
2009-06-03 14:30:00,14.52,14.53,14.4,14.47,209100.0,11.9109,11.9191,11.8125,11.8699,209100.0
2009-06-03 15:00:00,14.48,14.51,14.37,14.37,283200.0,11.8781,11.9027,11.7879,11.7879,283200.0
2009-06-03 15:30:00,14.37,14.54,14.32,14.54,555700.0,11.7879,11.9273,11.7469,11.9273,555700.0
2009-06-04 09:30:00,14.55,14.65,14.04,14.12,501000.0,11.9355,12.0176,11.5172,11.5828,501000.0
2009-06-04 10:00:00,14.11,14.2,13.89,14.1,748700.0,11.5746,11.6484,11.3941,11.5664,748700.0
2009-06-04 10:30:00,14.09,14.25,14.06,14.19,334800.0,11.5582,11.6894,11.5336,11.6402,334800.0
2009-06-04 11:00:00,14.2,14.3,14.1,14.13,223200.0,11.6484,11.7305,11.5664,11.591,223200.0
2009-06-04 11:30:00,14.12,14.19,14.05,14.05,245800.0,11.5828,11.6402,11.5254,11.5254,245800.0
2009-06-04 12:00:00,14.06,14.1,13.94,14.09,264500.0,11.5336,11.5664,11.4352,11.5582,264500.0
2009-06-04 12:30:00,14.09,14.2,14.06,14.14,114700.0,11.5582,11.6484,11.5336,11.5992,114700.0
2009-06-04 13:00:00,14.14,14.33,14.14,14.27,174500.0,11.5992,11.7551,11.5992,11.7059,174500.0
2009-06-04 13:30:00,14.28,14.32,14.23,14.26,103900.0,11.7141,11.7469,11.673,11.6977,103900.0
2009-06-04 14:00:00,14.26,14.31,14.19,14.31,221600.0,11.6977,11.7387,11.6402,11.7387,221600.0
2009-06-04 14:30:00,14.31,14.34,14.13,14.32,404100.0,11.7387,11.7633,11.591,11.7469,404100.0
2009-06-04 15:00:00,14.33,14.33,14.24,14.31,300400.0,11.7551,11.7551,11.6812,11.7387,300400.0
2009-06-04 15:30:00,14.3,14.43,14.22,14.37,795100.0,11.7305,11.8371,11.6648,11.7879,795100.0
2009-06-05 09:30:00,14.59,14.84,14.24,14.33,526700.0,11.9684,12.1734,11.6812,11.7551,526700.0
2009-06-05 10:00:00,14.29,14.48,14.17,14.41,404700.0,11.7223,11.8781,11.6238,11.8207,404700.0
2009-06-05 10:30:00,14.41,14.55,14.35,14.39,335200.0,11.8207,11.9355,11.7715,11.8043,335200.0
2009-06-05 11:00:00,14.4,14.47,14.34,14.39,192800.0,11.8125,11.8699,11.7633,11.8043,192800.0
2009-06-05 11:30:00,14.39,14.39,14.2,14.33,234600.0,11.8043,11.8043,11.6484,11.7551,234600.0
2009-06-05 12:00:00,14.32,14.42,14.28,14.4,191600.0,11.7469,11.8289,11.7141,11.8125,191600.0
2009-06-05 12:30:00,14.41,14.45,14.34,14.42,167700.0,11.8207,11.8535,11.7633,11.8289,167700.0
2009-06-05 13:00:00,14.42,14.43,14.26,14.26,198800.0,11.8289,11.8371,11.6977,11.6977,198800.0
2009-06-05 13:30:00,14.27,14.32,14.21,14.24,189900.0,11.7059,11.7469,11.6566,11.6812,189900.0
2009-06-05 14:00:00,14.25,14.27,14.0,14.09,300400.0,11.6894,11.7059,11.4844,11.5582,300400.0
2009-06-05 14:30:00,14.08,14.16,14.0,14.1,281000.0,11.55,11.6156,11.4844,11.5664,281000.0
2009-06-05 15:00:00,14.11,14.19,14.04,14.1,366600.0,11.5746,11.6402,11.5172,11.5664,366600.0
2009-06-05 15:30:00,14.09,14.17,14.06,14.09,589300.0,11.5582,11.6238,11.5336,11.5582,589300.0
2009-06-08 09:30:00,14.07,14.2,13.82,13.88,302300.0,11.5418,11.6484,11.3367,11.3859,302300.0
2009-06-08 10:00:00,13.87,14.18,13.82,14.12,253100.0,11.3777,11.632,11.3367,11.5828,253100.0
2009-06-08 10:30:00,14.13,14.38,14.13,14.32,211500.0,11.591,11.7961,11.591,11.7469,211500.0
2009-06-08 11:00:00,14.31,14.31,14.15,14.23,195300.0,11.7387,11.7387,11.6074,11.673,195300.0
2009-06-08 11:30:00,14.22,14.25,14.17,14.24,146000.0,11.6648,11.6894,11.6238,11.6812,146000.0
2009-06-08 12:00:00,14.23,14.24,14.08,14.15,134500.0,11.673,11.6812,11.55,11.6074,134500.0
2009-06-08 12:30:00,14.15,14.24,14.09,14.21,126500.0,11.6074,11.6812,11.5582,11.6566,126500.0
2009-06-08 13:00:00,14.21,14.35,14.21,14.29,357100.0,11.6566,11.7715,11.6566,11.7223,357100.0
2009-06-08 13:30:00,14.29,14.38,14.24,14.29,131200.0,11.7223,11.7961,11.6812,11.7223,131200.0
2009-06-08 14:00:00,14.3,14.32,14.23,14.28,133500.0,11.7305,11.7469,11.673,11.7141,133500.0
2009-06-08 14:30:00,14.29,14.4,14.27,14.38,179800.0,11.7223,11.8125,11.7059,11.7961,179800.0
2009-06-08 15:00:00,14.38,14.55,14.33,14.44,420700.0,11.7961,11.9355,11.7551,11.8453,420700.0
2009-06-08 15:30:00,14.44,14.55,14.32,14.35,725400.0,11.8453,11.9355,11.7469,11.7715,725400.0
2009-06-09 09:30:00,14.35,14.73,14.35,14.65,244000.0,11.7715,12.0832,11.7715,12.0176,244000.0
2009-06-09 10:00:00,14.65,14.72,14.53,14.57,245500.0,12.0176,12.075,11.9191,11.9519,245500.0
2009-06-09 10:30:00,14.55,14.78,14.55,14.76,181900.0,11.9355,12.1242,11.9355,12.1078,181900.0
2009-06-09 11:00:00,14.76,14.85,14.71,14.77,207700.0,12.1078,12.1816,12.0668,12.116,207700.0
2009-06-09 11:30:00,14.77,14.9,14.77,14.89,181800.0,12.116,12.2227,12.116,12.2144,181800.0
2009-06-09 12:00:00,14.89,14.97,14.87,14.95,187800.0,12.2144,12.2801,12.198,12.2637,187800.0
2009-06-09 12:30:00,14.95,14.98,14.92,14.97,126000.0,12.2637,12.2883,12.2391,12.2801,126000.0
2009-06-09 13:00:00,14.97,15.12,14.9,15.11,244100.0,12.2801,12.4031,12.2227,12.3949,244100.0
2009-06-09 13:30:00,15.11,15.24,15.08,15.22,178500.0,12.3949,12.5016,12.3703,12.4851,178500.0
2009-06-09 14:00:00,15.22,15.27,15.19,15.27,232000.0,12.4851,12.5262,12.4605,12.5262,232000.0
2009-06-09 14:30:00,15.27,15.34,15.23,15.31,373800.0,12.5262,12.5836,12.4934,12.559,373800.0
2009-06-09 15:00:00,15.31,15.32,15.21,15.25,361000.0,12.559,12.5672,12.4769,12.5098,361000.0
2009-06-09 15:30:00,15.25,15.25,15.15,15.19,641400.0,12.5098,12.5098,12.4277,12.4605,641400.0
2009-06-10 09:30:00,15.51,15.51,15.09,15.25,349400.0,12.723,12.723,12.3785,12.5098,349400.0
2009-06-10 10:00:00,15.24,15.26,14.88,15.08,318200.0,12.5016,12.518,12.2062,12.3703,318200.0
2009-06-10 10:30:00,15.09,15.12,14.76,14.9,271900.0,12.3785,12.4031,12.1078,12.2227,271900.0
2009-06-10 11:00:00,14.89,15.03,14.87,14.95,200000.0,12.2144,12.3293,12.198,12.2637,200000.0
2009-06-10 11:30:00,14.95,15.02,14.91,14.93,114000.0,12.2637,12.3211,12.2309,12.2473,114000.0
2009-06-10 12:00:00,14.92,14.99,14.87,14.96,145500.0,12.2391,12.2965,12.198,12.2719,145500.0
2009-06-10 12:30:00,14.95,14.97,14.9,14.92,85200.0,12.2637,12.2801,12.2227,12.2391,85200.0
2009-06-10 13:00:00,14.91,14.92,14.58,14.59,294500.0,12.2309,12.2391,11.9602,11.9684,294500.0
2009-06-10 13:30:00,14.59,14.69,14.56,14.68,206700.0,11.9684,12.0504,11.9437,12.0422,206700.0
2009-06-10 14:00:00,14.68,14.87,14.64,14.83,338500.0,12.0422,12.198,12.0094,12.1652,338500.0
2009-06-10 14:30:00,14.83,15.01,14.75,14.94,275100.0,12.1652,12.3129,12.0996,12.2555,275100.0
2009-06-10 15:00:00,14.95,14.96,14.8,14.86,278600.0,12.2637,12.2719,12.1406,12.1898,278600.0
2009-06-10 15:30:00,14.86,14.96,14.78,14.91,573300.0,12.1898,12.2719,12.1242,12.2309,573300.0
2009-06-11 09:30:00,14.9,14.96,14.47,14.55,206500.0,12.2227,12.2719,11.8699,11.9355,206500.0
2009-06-11 10:00:00,14.56,14.78,14.52,14.67,213900.0,11.9437,12.1242,11.9109,12.034,213900.0
2009-06-11 10:30:00,14.68,14.69,14.44,14.44,178100.0,12.0422,12.0504,11.8453,11.8453,178100.0
2009-06-11 11:00:00,14.44,14.54,14.35,14.53,230400.0,11.8453,11.9273,11.7715,11.9191,230400.0
2009-06-11 11:30:00,14.54,14.55,14.4,14.41,114000.0,11.9273,11.9355,11.8125,11.8207,114000.0
2009-06-11 12:00:00,14.41,14.52,14.39,14.47,144400.0,11.8207,11.9109,11.8043,11.8699,144400.0
2009-06-11 12:30:00,14.47,14.52,14.43,14.52,135000.0,11.8699,11.9109,11.8371,11.9109,135000.0
2009-06-11 13:00:00,14.52,14.66,14.49,14.66,235800.0,11.9109,12.0258,11.8863,12.0258,235800.0
2009-06-11 13:30:00,14.67,14.73,14.53,14.58,171400.0,12.034,12.0832,11.9191,11.9602,171400.0
2009-06-11 14:00:00,14.59,14.6,14.52,14.58,119500.0,11.9684,11.9766,11.9109,11.9602,119500.0
2009-06-11 14:30:00,14.57,14.6,14.49,14.53,132000.0,11.9519,11.9766,11.8863,11.9191,132000.0
2009-06-11 15:00:00,14.53,14.57,14.47,14.47,151800.0,11.9191,11.9519,11.8699,11.8699,151800.0
2009-06-11 15:30:00,14.47,14.58,14.44,14.45,521200.0,11.8699,11.9602,11.8453,11.8535,521200.0
2009-06-12 09:30:00,14.36,14.5,14.01,14.02,375300.0,11.7797,11.8945,11.4926,11.5008,375300.0
2009-06-12 10:00:00,14.01,14.07,14.0,14.01,227900.0,11.4926,11.5418,11.4844,11.4926,227900.0
2009-06-12 10:30:00,14.01,14.02,13.94,13.95,356700.0,11.4926,11.5008,11.4352,11.4434,356700.0
2009-06-12 11:00:00,13.95,14.1,13.93,14.04,199300.0,11.4434,11.5664,11.4269,11.5172,199300.0
2009-06-12 11:30:00,14.04,14.05,13.97,13.97,101900.0,11.5172,11.5254,11.4598,11.4598,101900.0
2009-06-12 12:00:00,13.98,13.99,13.95,13.97,80100.0,11.468,11.4762,11.4434,11.4598,80100.0
2009-06-12 12:30:00,13.97,13.98,13.9,13.94,117100.0,11.4598,11.468,11.4023,11.4352,117100.0
2009-06-12 13:00:00,13.95,13.98,13.82,13.82,180400.0,11.4434,11.468,11.3367,11.3367,180400.0
2009-06-12 13:30:00,13.82,13.94,13.82,13.92,123400.0,11.3367,11.4352,11.3367,11.4187,123400.0
2009-06-12 14:00:00,13.92,13.93,13.89,13.9,91200.0,11.4187,11.4269,11.3941,11.4023,91200.0
2009-06-12 14:30:00,13.9,14.05,13.9,14.0,171200.0,11.4023,11.5254,11.4023,11.4844,171200.0
2009-06-12 15:00:00,13.99,14.07,13.99,14.03,180300.0,11.4762,11.5418,11.4762,11.509,180300.0
2009-06-12 15:30:00,14.04,14.08,13.96,14.06,600800.0,11.5172,11.55,11.4516,11.5336,600800.0
2009-06-15 09:30:00,13.63,13.72,13.13,13.7,678600.0,11.1809,11.2547,10.7707,11.2383,678600.0
2009-06-15 10:00:00,13.67,13.7,13.56,13.67,379600.0,11.2137,11.2383,11.1234,11.2137,379600.0
2009-06-15 10:30:00,13.67,13.67,13.5,13.6,351000.0,11.2137,11.2137,11.0742,11.1562,351000.0
2009-06-15 11:00:00,13.6,13.62,13.49,13.53,202700.0,11.1562,11.1727,11.066,11.0988,202700.0
2009-06-15 11:30:00,13.54,13.64,13.49,13.5,134400.0,11.107,11.1891,11.066,11.0742,134400.0
2009-06-15 12:00:00,13.5,13.52,13.43,13.46,133600.0,11.0742,11.0906,11.0168,11.0414,133600.0
2009-06-15 12:30:00,13.45,13.47,13.4,13.42,134900.0,11.0332,11.0496,10.9922,11.0086,134900.0
2009-06-15 13:00:00,13.41,13.48,13.34,13.34,208000.0,11.0004,11.0578,10.943,10.943,208000.0
2009-06-15 13:30:00,13.35,13.35,13.25,13.27,273900.0,10.9512,10.9512,10.8691,10.8855,273900.0
2009-06-15 14:00:00,13.27,13.3,13.25,13.27,163200.0,10.8855,10.9102,10.8691,10.8855,163200.0
2009-06-15 14:30:00,13.27,13.29,13.21,13.24,311400.0,10.8855,10.9019,10.8363,10.8609,311400.0
2009-06-15 15:00:00,13.25,13.3,13.21,13.23,445700.0,10.8691,10.9102,10.8363,10.8527,445700.0
2009-06-15 15:30:00,13.24,13.29,13.21,13.24,1039100.0,10.8609,10.9019,10.8363,10.8609,1039100.0
2009-06-16 09:30:00,13.74,13.84,13.56,13.59,744500.0,11.2711,11.3531,11.1234,11.148,744500.0
2009-06-16 10:00:00,13.57,13.75,13.55,13.62,492100.0,11.1316,11.2793,11.1152,11.1727,492100.0
2009-06-16 10:30:00,13.62,13.71,13.55,13.55,235400.0,11.1727,11.2465,11.1152,11.1152,235400.0
2009-06-16 11:00:00,13.54,13.69,13.53,13.65,234700.0,11.107,11.2301,11.0988,11.1973,234700.0
2009-06-16 11:30:00,13.64,13.65,13.47,13.47,178600.0,11.1891,11.1973,11.0496,11.0496,178600.0
2009-06-16 12:00:00,13.46,13.48,13.31,13.36,224000.0,11.0414,11.0578,10.9184,10.9594,224000.0
2009-06-16 12:30:00,13.36,13.38,13.22,13.28,318300.0,10.9594,10.9758,10.8445,10.8937,318300.0
2009-06-16 13:00:00,13.28,13.28,13.1,13.14,381100.0,10.8937,10.8937,10.7461,10.7789,381100.0
2009-06-16 13:30:00,13.14,13.16,13.05,13.14,258200.0,10.7789,10.7953,10.7051,10.7789,258200.0
2009-06-16 14:00:00,13.13,13.15,13.0,13.12,352600.0,10.7707,10.7871,10.6641,10.7625,352600.0
2009-06-16 14:30:00,13.12,13.25,13.07,13.23,209500.0,10.7625,10.8691,10.7215,10.8527,209500.0
2009-06-16 15:00:00,13.23,13.3,13.15,13.3,299500.0,10.8527,10.9102,10.7871,10.9102,299500.0
2009-06-16 15:30:00,13.3,13.36,13.23,13.24,660500.0,10.9102,10.9594,10.8527,10.8609,660500.0
2009-06-17 09:30:00,13.3,13.34,12.8,12.87,776300.0,10.9102,10.943,10.5,10.5574,776300.0
2009-06-17 10:00:00,12.85,13.05,12.72,12.73,524700.0,10.541,10.7051,10.4344,10.4426,524700.0
2009-06-17 10:30:00,12.73,12.99,12.71,12.94,336200.0,10.4426,10.6559,10.4262,10.6148,336200.0
2009-06-17 11:00:00,12.94,13.23,12.94,13.18,390000.0,10.6148,10.8527,10.6148,10.8117,390000.0
2009-06-17 11:30:00,13.19,13.36,13.16,13.36,609200.0,10.8199,10.9594,10.7953,10.9594,609200.0
2009-06-17 12:00:00,13.35,13.56,13.35,13.47,441200.0,10.9512,11.1234,10.9512,11.0496,441200.0
2009-06-17 12:30:00,13.48,13.57,13.44,13.49,154000.0,11.0578,11.1316,11.025,11.066,154000.0
2009-06-17 13:00:00,13.48,13.57,13.47,13.57,105200.0,11.0578,11.1316,11.0496,11.1316,105200.0
2009-06-17 13:30:00,13.57,13.7,13.57,13.65,255400.0,11.1316,11.2383,11.1316,11.1973,255400.0
2009-06-17 14:00:00,13.66,13.73,13.61,13.73,163800.0,11.2055,11.2629,11.1644,11.2629,163800.0
2009-06-17 14:30:00,13.74,13.75,13.57,13.6,285100.0,11.2711,11.2793,11.1316,11.1562,285100.0
2009-06-17 15:00:00,13.61,13.66,13.55,13.55,341900.0,11.1644,11.2055,11.1152,11.1152,341900.0
2009-06-17 15:30:00,13.55,13.65,13.54,13.56,503200.0,11.1152,11.1973,11.107,11.1234,503200.0
2009-06-18 09:30:00,13.48,13.57,13.18,13.52,630700.0,11.0578,11.1316,10.8117,11.0906,630700.0
2009-06-18 10:00:00,13.52,13.53,13.35,13.4,509400.0,11.0906,11.0988,10.9512,10.9922,509400.0
2009-06-18 10:30:00,13.39,13.43,13.23,13.29,466800.0,10.984,11.0168,10.8527,10.9019,466800.0
2009-06-18 11:00:00,13.3,13.35,13.15,13.16,277200.0,10.9102,10.9512,10.7871,10.7953,277200.0
2009-06-18 11:30:00,13.16,13.21,13.1,13.2,199800.0,10.7953,10.8363,10.7461,10.8281,199800.0
2009-06-18 12:00:00,13.2,13.21,13.14,13.21,81500.0,10.8281,10.8363,10.7789,10.8363,81500.0
2009-06-18 12:30:00,13.21,13.22,13.14,13.2,113100.0,10.8363,10.8445,10.7789,10.8281,113100.0
2009-06-18 13:00:00,13.2,13.29,13.1,13.11,208600.0,10.8281,10.9019,10.7461,10.7543,208600.0
2009-06-18 13:30:00,13.11,13.12,13.0,13.01,577000.0,10.7543,10.7625,10.6641,10.6723,577000.0
2009-06-18 14:00:00,13.0,13.05,12.98,13.02,396000.0,10.6641,10.7051,10.6477,10.6805,396000.0
2009-06-18 14:30:00,13.02,13.15,13.02,13.14,275000.0,10.6805,10.7871,10.6805,10.7789,275000.0
2009-06-18 15:00:00,13.14,13.26,13.14,13.21,467000.0,10.7789,10.8773,10.7789,10.8363,467000.0
2009-06-18 15:30:00,13.22,13.28,13.19,13.21,745800.0,10.8445,10.8937,10.8199,10.8363,745800.0
2009-06-19 09:30:00,13.44,13.6,13.27,13.34,590700.0,11.025,11.1562,10.8855,10.943,590700.0
2009-06-19 10:00:00,13.34,13.38,13.28,13.35,158800.0,10.943,10.9758,10.8937,10.9512,158800.0
2009-06-19 10:30:00,13.35,13.45,13.33,13.43,103700.0,10.9512,11.0332,10.9348,11.0168,103700.0
2009-06-19 11:00:00,13.44,13.5,13.42,13.44,140800.0,11.025,11.0742,11.0086,11.025,140800.0
2009-06-19 11:30:00,13.44,13.63,13.43,13.54,153000.0,11.025,11.1809,11.0168,11.107,153000.0
2009-06-19 12:00:00,13.54,13.55,13.43,13.45,150500.0,11.107,11.1152,11.0168,11.0332,150500.0
2009-06-19 12:30:00,13.45,13.48,13.43,13.46,86400.0,11.0332,11.0578,11.0168,11.0414,86400.0
2009-06-19 13:00:00,13.46,13.5,13.45,13.5,55400.0,11.0414,11.0742,11.0332,11.0742,55400.0
2009-06-19 13:30:00,13.49,13.5,13.45,13.45,96400.0,11.066,11.0742,11.0332,11.0332,96400.0
2009-06-19 14:00:00,13.45,13.47,13.31,13.33,185700.0,11.0332,11.0496,10.9184,10.9348,185700.0
2009-06-19 14:30:00,13.34,13.44,13.32,13.44,152500.0,10.943,11.025,10.9266,11.025,152500.0
2009-06-19 15:00:00,13.44,13.5,13.37,13.5,225500.0,11.025,11.0742,10.9676,11.0742,225500.0
2009-06-19 15:30:00,13.5,13.51,13.4,13.4,457900.0,11.0742,11.0824,10.9922,10.9922,457900.0
2009-06-22 09:30:00,13.16,13.68,13.16,13.62,576300.0,10.7953,11.2219,10.7953,11.1727,576300.0
2009-06-22 10:00:00,13.62,13.8,13.6,13.72,603400.0,11.1727,11.3203,11.1562,11.2547,603400.0
2009-06-22 10:30:00,13.72,13.85,13.71,13.79,347600.0,11.2547,11.3613,11.2465,11.3121,347600.0
2009-06-22 11:00:00,13.78,13.81,13.69,13.81,307500.0,11.3039,11.3285,11.2301,11.3285,307500.0
2009-06-22 11:30:00,13.81,13.81,13.7,13.71,263700.0,11.3285,11.3285,11.2383,11.2465,263700.0
2009-06-22 12:00:00,13.72,13.72,13.58,13.64,288300.0,11.2547,11.2547,11.1398,11.1891,288300.0
2009-06-22 12:30:00,13.64,13.72,13.57,13.71,231700.0,11.1891,11.2547,11.1316,11.2465,231700.0
2009-06-22 13:00:00,13.71,13.75,13.69,13.74,272800.0,11.2465,11.2793,11.2301,11.2711,272800.0
2009-06-22 13:30:00,13.75,13.77,13.69,13.7,188100.0,11.2793,11.2957,11.2301,11.2383,188100.0
2009-06-22 14:00:00,13.69,13.75,13.61,13.73,282500.0,11.2301,11.2793,11.1644,11.2629,282500.0
2009-06-22 14:30:00,13.73,13.88,13.7,13.87,671700.0,11.2629,11.3859,11.2383,11.3777,671700.0
2009-06-22 15:00:00,13.86,13.89,13.74,13.75,460200.0,11.3695,11.3941,11.2711,11.2793,460200.0
2009-06-22 15:30:00,13.75,13.78,13.61,13.61,690600.0,11.2793,11.3039,11.1644,11.1644,690600.0
2009-06-23 09:30:00,13.75,13.84,13.29,13.81,823200.0,11.2793,11.3531,10.9019,11.3285,823200.0
2009-06-23 10:00:00,13.81,13.89,13.5,13.73,928100.0,11.3285,11.3941,11.0742,11.2629,928100.0
2009-06-23 10:30:00,13.74,13.93,13.7,13.91,537800.0,11.2711,11.4269,11.2383,11.4105,537800.0
2009-06-23 11:00:00,13.91,13.91,13.6,13.61,370900.0,11.4105,11.4105,11.1562,11.1644,370900.0
2009-06-23 11:30:00,13.62,14.04,13.6,14.03,387700.0,11.1727,11.5172,11.1562,11.509,387700.0
2009-06-23 12:00:00,14.03,14.05,13.9,13.99,238700.0,11.509,11.5254,11.4023,11.4762,238700.0
2009-06-23 12:30:00,13.99,14.12,13.97,14.0,262500.0,11.4762,11.5828,11.4598,11.4844,262500.0
2009-06-23 13:00:00,14.01,14.11,14.0,14.01,225700.0,11.4926,11.5746,11.4844,11.4926,225700.0
2009-06-23 13:30:00,14.02,14.09,13.99,13.99,109700.0,11.5008,11.5582,11.4762,11.4762,109700.0
2009-06-23 14:00:00,13.99,14.11,13.96,14.09,313200.0,11.4762,11.5746,11.4516,11.5582,313200.0
2009-06-23 14:30:00,14.09,14.09,13.88,13.92,207800.0,11.5582,11.5582,11.3859,11.4187,207800.0
2009-06-23 15:00:00,13.91,13.92,13.74,13.83,239000.0,11.4105,11.4187,11.2711,11.3449,239000.0
2009-06-23 15:30:00,13.82,13.85,13.68,13.74,848700.0,11.3367,11.3613,11.2219,11.2711,848700.0
2009-06-24 09:30:00,13.9,14.39,13.88,14.34,266900.0,11.4023,11.8043,11.3859,11.7633,266900.0
2009-06-24 10:00:00,14.33,14.41,14.09,14.28,890000.0,11.7551,11.8207,11.5582,11.7141,890000.0
2009-06-24 10:30:00,14.29,14.36,14.23,14.29,444100.0,11.7223,11.7797,11.673,11.7223,444100.0
2009-06-24 11:00:00,14.28,14.29,14.06,14.13,501400.0,11.7141,11.7223,11.5336,11.591,501400.0
2009-06-24 11:30:00,14.14,14.19,14.09,14.19,160500.0,11.5992,11.6402,11.5582,11.6402,160500.0
2009-06-24 12:00:00,14.19,14.22,14.09,14.12,103800.0,11.6402,11.6648,11.5582,11.5828,103800.0
2009-06-24 12:30:00,14.12,14.14,14.08,14.09,82700.0,11.5828,11.5992,11.55,11.5582,82700.0
2009-06-24 13:00:00,14.1,14.14,14.09,14.11,109800.0,11.5664,11.5992,11.5582,11.5746,109800.0
2009-06-24 13:30:00,14.11,14.11,13.98,14.01,254200.0,11.5746,11.5746,11.468,11.4926,254200.0
2009-06-24 14:00:00,14.0,14.09,13.79,13.81,393900.0,11.4844,11.5582,11.3121,11.3285,393900.0
2009-06-24 14:30:00,13.82,13.89,13.69,13.71,612200.0,11.3367,11.3941,11.2301,11.2465,612200.0
2009-06-24 15:00:00,13.72,13.77,13.49,13.6,736900.0,11.2547,11.2957,11.066,11.1562,736900.0
2009-06-24 15:30:00,13.6,13.73,13.56,13.65,510900.0,11.1562,11.2629,11.1234,11.1973,510900.0
2009-06-25 09:30:00,13.79,14.46,13.79,14.2,761400.0,11.3121,11.8617,11.3121,11.6484,761400.0
2009-06-25 10:00:00,14.2,14.49,14.2,14.36,582300.0,11.6484,11.8863,11.6484,11.7797,582300.0
2009-06-25 10:30:00,14.35,14.37,14.17,14.18,214900.0,11.7715,11.7879,11.6238,11.632,214900.0
2009-06-25 11:00:00,14.18,14.45,14.17,14.45,241100.0,11.632,11.8535,11.6238,11.8535,241100.0
2009-06-25 11:30:00,14.45,14.56,14.41,14.55,297800.0,11.8535,11.9437,11.8207,11.9355,297800.0
2009-06-25 12:00:00,14.55,14.55,14.33,14.39,216100.0,11.9355,11.9355,11.7551,11.8043,216100.0
2009-06-25 12:30:00,14.4,14.43,14.34,14.36,264500.0,11.8125,11.8371,11.7633,11.7797,264500.0
2009-06-25 13:00:00,14.37,14.64,14.34,14.62,340600.0,11.7879,12.0094,11.7633,11.993,340600.0
2009-06-25 13:30:00,14.61,14.64,14.51,14.53,226400.0,11.9848,12.0094,11.9027,11.9191,226400.0
2009-06-25 14:00:00,14.53,14.53,14.41,14.52,199800.0,11.9191,11.9191,11.8207,11.9109,199800.0
2009-06-25 14:30:00,14.52,14.62,14.49,14.6,315200.0,11.9109,11.993,11.8863,11.9766,315200.0
2009-06-25 15:00:00,14.6,14.89,14.56,14.86,847400.0,11.9766,12.2144,11.9437,12.1898,847400.0
2009-06-25 15:30:00,14.85,14.89,14.72,14.78,1248200.0,12.1816,12.2144,12.075,12.1242,1248200.0
2009-06-26 09:30:00,14.84,14.84,13.86,13.87,1974800.0,12.1734,12.1734,11.3695,11.3777,1974800.0
2009-06-26 10:00:00,13.88,14.05,13.61,13.65,1446400.0,11.3859,11.5254,11.1644,11.1973,1446400.0
2009-06-26 10:30:00,13.65,13.71,13.31,13.37,1450500.0,11.1973,11.2465,10.9184,10.9676,1450500.0
2009-06-26 11:00:00,13.38,13.78,13.37,13.61,1311300.0,10.9758,11.3039,10.9676,11.1644,1311300.0
2009-06-26 11:30:00,13.62,13.64,13.47,13.56,617500.0,11.1727,11.1891,11.0496,11.1234,617500.0
2009-06-26 12:00:00,13.56,13.6,13.45,13.5,617500.0,11.1234,11.1562,11.0332,11.0742,617500.0
2009-06-26 12:30:00,13.5,13.5,13.35,13.35,812400.0,11.0742,11.0742,10.9512,10.9512,812400.0
2009-06-26 13:00:00,13.35,13.54,13.3,13.5,694200.0,10.9512,11.107,10.9102,11.0742,694200.0
2009-06-26 13:30:00,13.5,13.52,13.39,13.4,650500.0,11.0742,11.0906,10.984,10.9922,650500.0
2009-06-26 14:00:00,13.4,13.42,13.34,13.35,530200.0,10.9922,11.0086,10.943,10.9512,530200.0
2009-06-26 14:30:00,13.36,13.47,13.35,13.45,524300.0,10.9594,11.0496,10.9512,11.0332,524300.0
2009-06-26 15:00:00,13.45,13.73,13.37,13.38,551400.0,11.0332,11.2629,10.9676,10.9758,551400.0
2009-06-26 15:30:00,13.38,13.53,13.35,13.4,1093600.0,10.9758,11.0988,10.9512,10.9922,1093600.0
2009-06-29 09:30:00,13.85,13.9,13.37,13.65,1330900.0,11.3613,11.4023,10.9676,11.1973,1330900.0
2009-06-29 10:00:00,13.65,13.9,13.54,13.9,514400.0,11.1973,11.4023,11.107,11.4023,514400.0
2009-06-29 10:30:00,13.9,14.1,13.9,14.07,723400.0,11.4023,11.5664,11.4023,11.5418,723400.0
2009-06-29 11:00:00,14.07,14.28,14.06,14.21,613500.0,11.5418,11.7141,11.5336,11.6566,613500.0
2009-06-29 11:30:00,14.22,14.38,14.19,14.32,492400.0,11.6648,11.7961,11.6402,11.7469,492400.0
2009-06-29 12:00:00,14.32,14.4,14.22,14.34,403300.0,11.7469,11.8125,11.6648,11.7633,403300.0
2009-06-29 12:30:00,14.34,14.35,14.17,14.18,282300.0,11.7633,11.7715,11.6238,11.632,282300.0
2009-06-29 13:00:00,14.17,14.19,14.05,14.05,349100.0,11.6238,11.6402,11.5254,11.5254,349100.0
2009-06-29 13:30:00,14.05,14.08,13.97,14.02,197300.0,11.5254,11.55,11.4598,11.5008,197300.0
2009-06-29 14:00:00,14.01,14.03,13.93,13.98,230700.0,11.4926,11.509,11.4269,11.468,230700.0
2009-06-29 14:30:00,13.98,14.1,13.98,14.06,389100.0,11.468,11.5664,11.468,11.5336,389100.0
2009-06-29 15:00:00,14.05,14.15,14.0,14.09,505700.0,11.5254,11.6074,11.4844,11.5582,505700.0
2009-06-29 15:30:00,14.09,14.13,14.01,14.08,863800.0,11.5582,11.591,11.4926,11.55,863800.0
2009-06-30 09:30:00,14.12,14.4,14.07,14.23,377100.0,11.5828,11.8125,11.5418,11.673,377100.0
2009-06-30 10:00:00,14.23,14.23,13.88,13.98,403800.0,11.673,11.673,11.3859,11.468,403800.0
2009-06-30 10:30:00,13.98,14.04,13.83,13.98,425300.0,11.468,11.5172,11.3449,11.468,425300.0
2009-06-30 11:00:00,13.98,14.0,13.84,13.86,479500.0,11.468,11.4844,11.3531,11.3695,479500.0
2009-06-30 11:30:00,13.86,13.9,13.72,13.76,391200.0,11.3695,11.4023,11.2547,11.2875,391200.0
2009-06-30 12:00:00,13.76,13.82,13.73,13.81,145200.0,11.2875,11.3367,11.2629,11.3285,145200.0
2009-06-30 12:30:00,13.81,13.82,13.73,13.74,136000.0,11.3285,11.3367,11.2629,11.2711,136000.0
2009-06-30 13:00:00,13.75,13.79,13.68,13.77,235500.0,11.2793,11.3121,11.2219,11.2957,235500.0
2009-06-30 13:30:00,13.76,13.81,13.75,13.78,236400.0,11.2875,11.3285,11.2793,11.3039,236400.0
2009-06-30 14:00:00,13.78,13.78,13.66,13.69,268300.0,11.3039,11.3039,11.2055,11.2301,268300.0
2009-06-30 14:30:00,13.7,13.77,13.68,13.73,185100.0,11.2383,11.2957,11.2219,11.2629,185100.0
2009-06-30 15:00:00,13.73,13.75,13.64,13.69,415700.0,11.2629,11.2793,11.1891,11.2301,415700.0
2009-06-30 15:30:00,13.69,13.7,13.65,13.69,755500.0,11.2301,11.2383,11.1973,11.2301,755500.0
2009-07-01 09:30:00,13.81,13.82,13.5,13.51,628700.0,11.3285,11.3367,11.0742,11.0824,628700.0
2009-07-01 10:00:00,13.52,13.62,13.44,13.6,988900.0,11.0906,11.1727,11.025,11.1562,988900.0
2009-07-01 10:30:00,13.6,13.6,13.53,13.55,397800.0,11.1562,11.1562,11.0988,11.1152,397800.0
2009-07-01 11:00:00,13.56,13.65,13.55,13.58,226400.0,11.1234,11.1973,11.1152,11.1398,226400.0
2009-07-01 11:30:00,13.59,13.61,13.4,13.43,587200.0,11.148,11.1644,10.9922,11.0168,587200.0
2009-07-01 12:00:00,13.43,13.52,13.42,13.51,376100.0,11.0168,11.0906,11.0086,11.0824,376100.0
2009-07-01 12:30:00,13.51,13.54,13.42,13.48,319600.0,11.0824,11.107,11.0086,11.0578,319600.0
2009-07-01 13:00:00,13.48,13.55,13.47,13.5,295400.0,11.0578,11.1152,11.0496,11.0742,295400.0
2009-07-01 13:30:00,13.5,13.55,13.48,13.52,238700.0,11.0742,11.1152,11.0578,11.0906,238700.0
2009-07-01 14:00:00,13.52,13.54,13.4,13.4,411200.0,11.0906,11.107,10.9922,10.9922,411200.0
2009-07-01 14:30:00,13.4,13.44,13.29,13.31,424500.0,10.9922,11.025,10.9019,10.9184,424500.0
2009-07-01 15:00:00,13.3,13.43,13.29,13.32,503900.0,10.9102,11.0168,10.9019,10.9266,503900.0
2009-07-01 15:30:00,13.32,13.35,13.27,13.29,776400.0,10.9266,10.9512,10.8855,10.9019,776400.0
2009-07-02 09:30:00,13.21,13.23,12.79,12.85,522200.0,10.8363,10.8527,10.4918,10.541,522200.0
2009-07-02 10:00:00,12.85,12.9,12.75,12.79,466400.0,10.541,10.582,10.459,10.4918,466400.0
2009-07-02 10:30:00,12.8,12.98,12.76,12.97,411700.0,10.5,10.6477,10.4672,10.6394,411700.0
2009-07-02 11:00:00,12.96,12.97,12.85,12.88,328800.0,10.6312,10.6394,10.541,10.5656,328800.0
2009-07-02 11:30:00,12.88,12.95,12.87,12.91,189800.0,10.5656,10.623,10.5574,10.5902,189800.0
2009-07-02 12:00:00,12.91,12.97,12.9,12.97,234200.0,10.5902,10.6394,10.582,10.6394,234200.0
2009-07-02 12:30:00,12.97,12.98,12.9,12.94,129600.0,10.6394,10.6477,10.582,10.6148,129600.0
2009-07-02 13:00:00,12.94,12.94,12.82,12.84,143000.0,10.6148,10.6148,10.5164,10.5328,143000.0
2009-07-02 13:30:00,12.84,12.84,12.8,12.82,89900.0,10.5328,10.5328,10.5,10.5164,89900.0
2009-07-02 14:00:00,12.82,12.82,12.76,12.78,204700.0,10.5164,10.5164,10.4672,10.4836,204700.0
2009-07-02 14:30:00,12.79,12.83,12.77,12.78,226200.0,10.4918,10.5246,10.4754,10.4836,226200.0
2009-07-02 15:00:00,12.79,12.85,12.78,12.79,195400.0,10.4918,10.541,10.4836,10.4918,195400.0
2009-07-02 15:30:00,12.79,12.83,12.75,12.77,648000.0,10.4918,10.5246,10.459,10.4754,648000.0
2009-07-06 09:30:00,12.79,12.79,12.28,12.29,618000.0,10.4918,10.4918,10.0734,10.0816,618000.0
2009-07-06 10:00:00,12.3,12.35,12.05,12.07,989000.0,10.0898,10.1309,9.8848,9.9012,989000.0
2009-07-06 10:30:00,12.07,12.12,12.0,12.06,400600.0,9.9012,9.9422,9.8437,9.893,400600.0
2009-07-06 11:00:00,12.05,12.12,12.03,12.03,301000.0,9.8848,9.9422,9.8684,9.8684,301000.0
2009-07-06 11:30:00,12.04,12.04,11.92,11.99,513600.0,9.8766,9.8766,9.7781,9.8355,513600.0
2009-07-06 12:00:00,11.99,12.06,11.99,12.0,331500.0,9.8355,9.893,9.8355,9.8437,331500.0
2009-07-06 12:30:00,12.01,12.07,12.0,12.01,296000.0,9.8519,9.9012,9.8437,9.8519,296000.0
2009-07-06 13:00:00,12.01,12.09,11.93,12.07,553500.0,9.8519,9.9176,9.7863,9.9012,553500.0
2009-07-06 13:30:00,12.06,12.09,12.0,12.01,241900.0,9.893,9.9176,9.8437,9.8519,241900.0
2009-07-06 14:00:00,12.01,12.05,12.0,12.01,163700.0,9.8519,9.8848,9.8437,9.8519,163700.0
2009-07-06 14:30:00,12.01,12.06,11.94,12.01,603700.0,9.8519,9.893,9.7945,9.8519,603700.0
2009-07-06 15:00:00,12.01,12.11,12.01,12.1,538000.0,9.8519,9.934,9.8519,9.9258,538000.0
2009-07-06 15:30:00,12.11,12.14,11.99,12.14,951500.0,9.934,9.9586,9.8355,9.9586,951500.0
2009-07-07 09:30:00,12.1,12.25,11.76,11.93,333400.0,9.9258,10.0488,9.6469,9.7863,333400.0
2009-07-07 10:00:00,11.92,11.94,11.79,11.81,255900.0,9.7781,9.7945,9.6715,9.6879,255900.0
2009-07-07 10:30:00,11.81,11.82,11.71,11.78,173700.0,9.6879,9.6961,9.6059,9.6633,173700.0
2009-07-07 11:00:00,11.78,11.85,11.76,11.76,121600.0,9.6633,9.7207,9.6469,9.6469,121600.0
2009-07-07 11:30:00,11.76,11.79,11.71,11.77,176000.0,9.6469,9.6715,9.6059,9.6551,176000.0
2009-07-07 12:00:00,11.78,11.78,11.73,11.74,86700.0,9.6633,9.6633,9.6223,9.6305,86700.0
2009-07-07 12:30:00,11.74,11.77,11.73,11.75,103900.0,9.6305,9.6551,9.6223,9.6387,103900.0
2009-07-07 13:00:00,11.75,11.82,11.73,11.8,125400.0,9.6387,9.6961,9.6223,9.6797,125400.0
2009-07-07 13:30:00,11.8,11.85,11.78,11.8,150600.0,9.6797,9.7207,9.6633,9.6797,150600.0
2009-07-07 14:00:00,11.8,11.88,11.78,11.88,195500.0,9.6797,9.7453,9.6633,9.7453,195500.0
2009-07-07 14:30:00,11.88,11.9,11.8,11.85,457500.0,9.7453,9.7617,9.6797,9.7207,457500.0
2009-07-07 15:00:00,11.85,11.9,11.81,11.87,1254500.0,9.7207,9.7617,9.6879,9.7371,1254500.0
2009-07-07 15:30:00,11.87,11.89,11.76,11.8,1197900.0,9.7371,9.7535,9.6469,9.6797,1197900.0
2009-07-08 09:30:00,11.79,11.89,11.47,11.47,384900.0,9.6715,9.7535,9.409,9.409,384900.0
2009-07-08 10:00:00,11.47,11.59,11.42,11.46,995600.0,9.409,9.5074,9.368,9.4008,995600.0
2009-07-08 10:30:00,11.46,11.52,11.33,11.47,515200.0,9.4008,9.45,9.2941,9.409,515200.0
2009-07-08 11:00:00,11.47,11.48,11.25,11.26,335200.0,9.409,9.4172,9.2285,9.2367,335200.0
2009-07-08 11:30:00,11.27,11.43,11.27,11.41,245900.0,9.2449,9.3762,9.2449,9.3598,245900.0
2009-07-08 12:00:00,11.4,11.4,11.23,11.24,250900.0,9.3516,9.3516,9.2121,9.2203,250900.0
2009-07-08 12:30:00,11.25,11.36,11.24,11.31,207600.0,9.2285,9.3187,9.2203,9.2777,207600.0
2009-07-08 13:00:00,11.31,11.49,11.31,11.46,276000.0,9.2777,9.4254,9.2777,9.4008,276000.0
2009-07-08 13:30:00,11.47,11.48,11.34,11.35,158600.0,9.409,9.4172,9.3023,9.3105,158600.0
2009-07-08 14:00:00,11.35,11.37,11.17,11.22,437000.0,9.3105,9.3269,9.1629,9.2039,437000.0
2009-07-08 14:30:00,11.22,11.25,11.15,11.23,373300.0,9.2039,9.2285,9.1465,9.2121,373300.0
2009-07-08 15:00:00,11.23,11.34,11.2,11.25,648400.0,9.2121,9.3023,9.1875,9.2285,648400.0
2009-07-08 15:30:00,11.26,11.42,11.26,11.41,1026800.0,9.2367,9.368,9.2367,9.3598,1026800.0
2009-07-09 09:30:00,11.75,12.15,11.65,12.0,896600.0,9.6387,9.9668,9.5566,9.8437,896600.0
2009-07-09 10:00:00,12.01,12.28,11.99,12.22,862500.0,9.8519,10.0734,9.8355,10.0242,862500.0
2009-07-09 10:30:00,12.23,12.36,12.12,12.34,550000.0,10.0324,10.1391,9.9422,10.1227,550000.0
2009-07-09 11:00:00,12.34,12.35,12.13,12.26,355500.0,10.1227,10.1309,9.9504,10.057,355500.0
2009-07-09 11:30:00,12.26,12.42,12.24,12.33,305800.0,10.057,10.1883,10.0406,10.1144,305800.0
2009-07-09 12:00:00,12.33,12.42,12.3,12.35,163200.0,10.1144,10.1883,10.0898,10.1309,163200.0
2009-07-09 12:30:00,12.35,12.45,12.34,12.42,259400.0,10.1309,10.2129,10.1227,10.1883,259400.0
2009-07-09 13:00:00,12.42,12.47,12.3,12.39,347900.0,10.1883,10.2293,10.0898,10.1637,347900.0
2009-07-09 13:30:00,12.4,12.46,12.37,12.45,234600.0,10.1719,10.2211,10.1473,10.2129,234600.0
2009-07-09 14:00:00,12.45,12.5,12.36,12.46,231300.0,10.2129,10.2539,10.1391,10.2211,231300.0
2009-07-09 14:30:00,12.46,12.57,12.46,12.49,337300.0,10.2211,10.3113,10.2211,10.2457,337300.0
2009-07-09 15:00:00,12.48,12.55,12.41,12.52,441200.0,10.2375,10.2949,10.1801,10.2703,441200.0
2009-07-09 15:30:00,12.51,12.53,12.42,12.44,910400.0,10.2621,10.2785,10.1883,10.2047,910400.0
2009-07-10 09:30:00,12.26,12.5,12.21,12.3,437600.0,10.057,10.2539,10.016,10.0898,437600.0
2009-07-10 10:00:00,12.29,12.42,12.18,12.26,389900.0,10.0816,10.1883,9.9914,10.057,389900.0
2009-07-10 10:30:00,12.27,12.27,12.11,12.18,192000.0,10.0652,10.0652,9.934,9.9914,192000.0
2009-07-10 11:00:00,12.17,12.17,12.0,12.04,234900.0,9.9832,9.9832,9.8437,9.8766,234900.0
2009-07-10 11:30:00,12.04,12.1,12.01,12.07,129700.0,9.8766,9.9258,9.8519,9.9012,129700.0
2009-07-10 12:00:00,12.08,12.21,12.08,12.17,97900.0,9.9094,10.016,9.9094,9.9832,97900.0
2009-07-10 12:30:00,12.17,12.22,12.13,12.15,73700.0,9.9832,10.0242,9.9504,9.9668,73700.0
2009-07-10 13:00:00,12.15,12.18,12.11,12.12,68600.0,9.9668,9.9914,9.934,9.9422,68600.0
2009-07-10 13:30:00,12.12,12.22,12.11,12.2,109800.0,9.9422,10.0242,9.934,10.0078,109800.0
2009-07-10 14:00:00,12.2,12.21,12.11,12.13,129600.0,10.0078,10.016,9.934,9.9504,129600.0
2009-07-10 14:30:00,12.14,12.25,12.14,12.22,218000.0,9.9586,10.0488,9.9586,10.0242,218000.0
2009-07-10 15:00:00,12.22,12.32,12.19,12.3,351200.0,10.0242,10.1062,9.9996,10.0898,351200.0
2009-07-10 15:30:00,12.3,12.41,12.26,12.36,1216300.0,10.0898,10.1801,10.057,10.1391,1216300.0
2009-07-13 09:30:00,12.48,12.58,12.23,12.32,617700.0,10.2375,10.3195,10.0324,10.1062,617700.0
2009-07-13 10:00:00,12.31,12.32,12.15,12.31,484800.0,10.098,10.1062,9.9668,10.098,484800.0
2009-07-13 10:30:00,12.31,12.4,12.15,12.28,364000.0,10.098,10.1719,9.9668,10.0734,364000.0
2009-07-13 11:00:00,12.3,12.46,12.23,12.41,384200.0,10.0898,10.2211,10.0324,10.1801,384200.0
2009-07-13 11:30:00,12.41,12.58,12.41,12.55,332100.0,10.1801,10.3195,10.1801,10.2949,332100.0
2009-07-13 12:00:00,12.54,12.55,12.37,12.4,176000.0,10.2867,10.2949,10.1473,10.1719,176000.0
2009-07-13 12:30:00,12.39,12.4,12.25,12.26,189000.0,10.1637,10.1719,10.0488,10.057,189000.0
2009-07-13 13:00:00,12.25,12.31,12.22,12.28,201800.0,10.0488,10.098,10.0242,10.0734,201800.0
2009-07-13 13:30:00,12.28,12.28,12.24,12.27,246700.0,10.0734,10.0734,10.0406,10.0652,246700.0
2009-07-13 14:00:00,12.27,12.39,12.23,12.33,282900.0,10.0652,10.1637,10.0324,10.1144,282900.0
2009-07-13 14:30:00,12.33,12.34,12.25,12.32,262200.0,10.1144,10.1227,10.0488,10.1062,262200.0
2009-07-13 15:00:00,12.32,12.36,12.28,12.34,308000.0,10.1062,10.1391,10.0734,10.1227,308000.0
2009-07-13 15:30:00,12.34,12.58,12.32,12.53,1017000.0,10.1227,10.3195,10.1062,10.2785,1017000.0
2009-07-14 09:30:00,12.44,12.55,12.14,12.16,449900.0,10.2047,10.2949,9.9586,9.975,449900.0
2009-07-14 10:00:00,12.17,12.31,12.13,12.24,439200.0,9.9832,10.098,9.9504,10.0406,439200.0
2009-07-14 10:30:00,12.24,12.3,12.13,12.28,278700.0,10.0406,10.0898,9.9504,10.0734,278700.0
2009-07-14 11:00:00,12.27,12.55,12.26,12.54,276700.0,10.0652,10.2949,10.057,10.2867,276700.0
2009-07-14 11:30:00,12.54,12.77,12.52,12.71,293200.0,10.2867,10.4754,10.2703,10.4262,293200.0
2009-07-14 12:00:00,12.71,12.79,12.6,12.67,309500.0,10.4262,10.4918,10.3359,10.3934,309500.0
2009-07-14 12:30:00,12.67,12.77,12.66,12.75,224800.0,10.3934,10.4754,10.3852,10.459,224800.0
2009-07-14 13:00:00,12.75,12.85,12.74,12.84,293000.0,10.459,10.541,10.4508,10.5328,293000.0
2009-07-14 13:30:00,12.84,12.88,12.78,12.81,222100.0,10.5328,10.5656,10.4836,10.5082,222100.0
2009-07-14 14:00:00,12.81,12.81,12.68,12.69,150800.0,10.5082,10.5082,10.4016,10.4098,150800.0
2009-07-14 14:30:00,12.68,12.73,12.66,12.7,181900.0,10.4016,10.4426,10.3852,10.418,181900.0
2009-07-14 15:00:00,12.7,12.76,12.68,12.76,340700.0,10.418,10.4672,10.4016,10.4672,340700.0
2009-07-14 15:30:00,12.76,12.77,12.7,12.76,613300.0,10.4672,10.4754,10.418,10.4672,613300.0
2009-07-15 09:30:00,13.07,13.22,12.95,13.17,333600.0,10.7215,10.8445,10.623,10.8035,333600.0
2009-07-15 10:00:00,13.16,13.19,13.1,13.17,218000.0,10.7953,10.8199,10.7461,10.8035,218000.0
2009-07-15 10:30:00,13.17,13.2,13.11,13.14,113100.0,10.8035,10.8281,10.7543,10.7789,113100.0
2009-07-15 11:00:00,13.15,13.22,13.13,13.21,111300.0,10.7871,10.8445,10.7707,10.8363,111300.0
2009-07-15 11:30:00,13.22,13.25,13.13,13.15,96200.0,10.8445,10.8691,10.7707,10.7871,96200.0
2009-07-15 12:00:00,13.14,13.18,13.12,13.18,57000.0,10.7789,10.8117,10.7625,10.8117,57000.0
2009-07-15 12:30:00,13.17,13.19,13.15,13.18,65800.0,10.8035,10.8199,10.7871,10.8117,65800.0
2009-07-15 13:00:00,13.19,13.22,13.17,13.22,52500.0,10.8199,10.8445,10.8035,10.8445,52500.0
2009-07-15 13:30:00,13.22,13.26,13.18,13.24,99800.0,10.8445,10.8773,10.8117,10.8609,99800.0
2009-07-15 14:00:00,13.24,13.3,13.2,13.23,186300.0,10.8609,10.9102,10.8281,10.8527,186300.0
2009-07-15 14:30:00,13.23,13.29,13.23,13.29,244700.0,10.8527,10.9019,10.8527,10.9019,244700.0
2009-07-15 15:00:00,13.29,13.37,13.24,13.24,248000.0,10.9019,10.9676,10.8609,10.8609,248000.0
2009-07-15 15:30:00,13.24,13.31,13.2,13.27,593300.0,10.8609,10.9184,10.8281,10.8855,593300.0
2009-07-16 09:30:00,13.24,13.42,13.0,13.38,322100.0,10.8609,11.0086,10.6641,10.9758,322100.0
2009-07-16 10:00:00,13.38,13.38,13.08,13.2,269200.0,10.9758,10.9758,10.7297,10.8281,269200.0
2009-07-16 10:30:00,13.2,13.23,13.11,13.12,137100.0,10.8281,10.8527,10.7543,10.7625,137100.0
2009-07-16 11:00:00,13.12,13.18,13.06,13.12,110600.0,10.7625,10.8117,10.7133,10.7625,110600.0
2009-07-16 11:30:00,13.11,13.2,13.06,13.19,107100.0,10.7543,10.8281,10.7133,10.8199,107100.0
2009-07-16 12:00:00,13.19,13.24,13.16,13.21,54500.0,10.8199,10.8609,10.7953,10.8363,54500.0
2009-07-16 12:30:00,13.21,13.23,13.17,13.18,62500.0,10.8363,10.8527,10.8035,10.8117,62500.0
2009-07-16 13:00:00,13.18,13.27,13.18,13.25,94900.0,10.8117,10.8855,10.8117,10.8691,94900.0
2009-07-16 13:30:00,13.25,13.41,13.25,13.39,116800.0,10.8691,11.0004,10.8691,10.984,116800.0
2009-07-16 14:00:00,13.39,13.5,13.35,13.49,150800.0,10.984,11.0742,10.9512,11.066,150800.0
2009-07-16 14:30:00,13.49,13.64,13.49,13.61,227000.0,11.066,11.1891,11.066,11.1644,227000.0
2009-07-16 15:00:00,13.61,13.69,13.59,13.66,286700.0,11.1644,11.2301,11.148,11.2055,286700.0
2009-07-16 15:30:00,13.67,13.79,13.63,13.66,580400.0,11.2137,11.3121,11.1809,11.2055,580400.0
2009-07-17 09:30:00,13.86,14.43,13.85,14.41,1114600.0,11.3695,11.8371,11.3613,11.8207,1114600.0
2009-07-17 10:00:00,14.41,14.58,14.35,14.52,788900.0,11.8207,11.9602,11.7715,11.9109,788900.0
2009-07-17 10:30:00,14.52,14.56,14.31,14.36,300100.0,11.9109,11.9437,11.7387,11.7797,300100.0
2009-07-17 11:00:00,14.36,14.45,14.25,14.26,308000.0,11.7797,11.8535,11.6894,11.6977,308000.0
2009-07-17 11:30:00,14.26,14.27,14.05,14.05,270400.0,11.6977,11.7059,11.5254,11.5254,270400.0
2009-07-17 12:00:00,14.05,14.1,13.96,13.97,250600.0,11.5254,11.5664,11.4516,11.4598,250600.0
2009-07-17 12:30:00,13.98,14.05,13.97,14.0,122200.0,11.468,11.5254,11.4598,11.4844,122200.0
2009-07-17 13:00:00,14.01,14.05,13.99,14.01,112200.0,11.4926,11.5254,11.4762,11.4926,112200.0
2009-07-17 13:30:00,14.02,14.09,14.01,14.05,161000.0,11.5008,11.5582,11.4926,11.5254,161000.0
2009-07-17 14:00:00,14.05,14.23,14.03,14.2,149900.0,11.5254,11.673,11.509,11.6484,149900.0
2009-07-17 14:30:00,14.2,14.33,14.2,14.29,327100.0,11.6484,11.7551,11.6484,11.7223,327100.0
2009-07-17 15:00:00,14.3,14.34,14.25,14.25,356100.0,11.7305,11.7633,11.6894,11.6894,356100.0
2009-07-17 15:30:00,14.25,14.31,14.2,14.27,532800.0,11.6894,11.7387,11.6484,11.7059,532800.0
2009-07-20 09:30:00,14.27,14.72,14.21,14.65,354000.0,11.7059,12.075,11.6566,12.0176,354000.0
2009-07-20 10:00:00,14.66,14.73,14.43,14.47,466900.0,12.0258,12.0832,11.8371,11.8699,466900.0
2009-07-20 10:30:00,14.49,14.5,14.2,14.26,355100.0,11.8863,11.8945,11.6484,11.6977,355100.0
2009-07-20 11:00:00,14.26,14.37,14.25,14.3,205200.0,11.6977,11.7879,11.6894,11.7305,205200.0
2009-07-20 11:30:00,14.31,14.33,14.1,14.1,442600.0,11.7387,11.7551,11.5664,11.5664,442600.0
2009-07-20 12:00:00,14.11,14.13,14.03,14.06,392800.0,11.5746,11.591,11.509,11.5336,392800.0
2009-07-20 12:30:00,14.06,14.2,14.06,14.12,163700.0,11.5336,11.6484,11.5336,11.5828,163700.0
2009-07-20 13:00:00,14.11,14.14,14.04,14.04,144700.0,11.5746,11.5992,11.5172,11.5172,144700.0
2009-07-20 13:30:00,14.04,14.19,14.04,14.18,161700.0,11.5172,11.6402,11.5172,11.632,161700.0
2009-07-20 14:00:00,14.18,14.21,14.11,14.13,170100.0,11.632,11.6566,11.5746,11.591,170100.0
2009-07-20 14:30:00,14.13,14.18,14.12,14.17,185500.0,11.591,11.632,11.5828,11.6238,185500.0
2009-07-20 15:00:00,14.17,14.38,14.16,14.27,347000.0,11.6238,11.7961,11.6156,11.7059,347000.0
2009-07-20 15:30:00,14.27,14.36,14.23,14.28,615400.0,11.7059,11.7797,11.673,11.7141,615400.0
2009-07-21 09:30:00,14.24,14.47,14.1,14.25,223900.0,11.6812,11.8699,11.5664,11.6894,223900.0
2009-07-21 10:00:00,14.25,14.25,13.91,14.03,262800.0,11.6894,11.6894,11.4105,11.509,262800.0
2009-07-21 10:30:00,14.04,14.16,14.02,14.12,172400.0,11.5172,11.6156,11.5008,11.5828,172400.0
2009-07-21 11:00:00,14.12,14.14,14.05,14.07,117800.0,11.5828,11.5992,11.5254,11.5418,117800.0
2009-07-21 11:30:00,14.06,14.06,13.86,13.88,149300.0,11.5336,11.5336,11.3695,11.3859,149300.0
2009-07-21 12:00:00,13.88,14.03,13.87,14.02,91400.0,11.3859,11.509,11.3777,11.5008,91400.0
2009-07-21 12:30:00,14.02,14.05,13.96,13.98,105400.0,11.5008,11.5254,11.4516,11.468,105400.0
2009-07-21 13:00:00,13.98,14.09,13.95,14.08,119400.0,11.468,11.5582,11.4434,11.55,119400.0
2009-07-21 13:30:00,14.08,14.11,14.05,14.06,116800.0,11.55,11.5746,11.5254,11.5336,116800.0
2009-07-21 14:00:00,14.05,14.09,14.03,14.06,106600.0,11.5254,11.5582,11.509,11.5336,106600.0
2009-07-21 14:30:00,14.05,14.12,14.03,14.11,199800.0,11.5254,11.5828,11.509,11.5746,199800.0
2009-07-21 15:00:00,14.11,14.22,14.11,14.2,190900.0,11.5746,11.6648,11.5746,11.6484,190900.0
2009-07-21 15:30:00,14.2,14.21,14.12,14.17,456100.0,11.6484,11.6566,11.5828,11.6238,456100.0
2009-07-22 09:30:00,14.21,14.99,13.92,14.9,650200.0,11.6566,12.2965,11.4187,12.2227,650200.0
2009-07-22 10:00:00,14.91,15.31,14.89,14.95,733100.0,12.2309,12.559,12.2144,12.2637,733100.0
2009-07-22 10:30:00,14.95,15.04,14.82,15.03,376700.0,12.2637,12.3375,12.157,12.3293,376700.0
2009-07-22 11:00:00,15.02,15.19,14.97,15.03,659600.0,12.3211,12.4605,12.2801,12.3293,659600.0
2009-07-22 11:30:00,15.03,15.04,14.92,15.01,132100.0,12.3293,12.3375,12.2391,12.3129,132100.0
2009-07-22 12:00:00,15.02,15.03,14.89,15.01,66900.0,12.3211,12.3293,12.2144,12.3129,66900.0
2009-07-22 12:30:00,15.0,15.13,14.93,15.09,299500.0,12.3047,12.4113,12.2473,12.3785,299500.0
2009-07-22 13:00:00,15.09,15.13,15.03,15.08,177600.0,12.3785,12.4113,12.3293,12.3703,177600.0
2009-07-22 13:30:00,15.08,15.15,15.06,15.11,207900.0,12.3703,12.4277,12.3539,12.3949,207900.0
2009-07-22 14:00:00,15.12,15.15,15.06,15.1,263500.0,12.4031,12.4277,12.3539,12.3867,263500.0
2009-07-22 14:30:00,15.1,15.15,15.06,15.11,316500.0,12.3867,12.4277,12.3539,12.3949,316500.0
2009-07-22 15:00:00,15.11,15.15,15.08,15.12,355300.0,12.3949,12.4277,12.3703,12.4031,355300.0
2009-07-22 15:30:00,15.11,15.13,15.02,15.04,549600.0,12.3949,12.4113,12.3211,12.3375,549600.0
2009-07-23 09:30:00,15.14,15.5,15.01,15.45,402800.0,12.4195,12.7148,12.3129,12.6738,402800.0
2009-07-23 10:00:00,15.47,15.9,15.36,15.79,1188200.0,12.6902,13.043,12.6,12.9527,1188200.0
2009-07-23 10:30:00,15.79,15.95,15.74,15.87,419100.0,12.9527,13.084,12.9117,13.0184,419100.0
2009-07-23 11:00:00,15.85,15.99,15.73,15.98,582800.0,13.0019,13.1168,12.9035,13.1086,582800.0
2009-07-23 11:30:00,15.97,16.13,15.95,16.01,311700.0,13.1004,13.2316,13.084,13.1332,311700.0
2009-07-23 12:00:00,16.01,16.06,15.89,16.03,319500.0,13.1332,13.1742,13.0348,13.1496,319500.0
2009-07-23 12:30:00,16.04,16.21,16.03,16.21,229900.0,13.1578,13.2973,13.1496,13.2973,229900.0
2009-07-23 13:00:00,16.21,16.35,16.17,16.31,252200.0,13.2973,13.4121,13.2644,13.3793,252200.0
2009-07-23 13:30:00,16.31,16.39,16.2,16.2,311700.0,13.3793,13.4449,13.2891,13.2891,311700.0
2009-07-23 14:00:00,16.19,16.19,15.93,15.94,455100.0,13.2809,13.2809,13.0676,13.0758,455100.0
2009-07-23 14:30:00,15.94,16.02,15.92,16.02,327700.0,13.0758,13.1414,13.0594,13.1414,327700.0
2009-07-23 15:00:00,16.02,16.11,16.01,16.1,369800.0,13.1414,13.2152,13.1332,13.207,369800.0
2009-07-23 15:30:00,16.09,16.1,15.95,15.95,634900.0,13.1988,13.207,13.084,13.084,634900.0
2009-07-24 09:30:00,15.7,15.97,15.58,15.8,742200.0,12.8789,13.1004,12.7805,12.9609,742200.0
2009-07-24 10:00:00,15.8,15.82,15.65,15.81,915600.0,12.9609,12.9773,12.8379,12.9691,915600.0
2009-07-24 10:30:00,15.82,15.9,15.8,15.85,456100.0,12.9773,13.043,12.9609,13.0019,456100.0
2009-07-24 11:00:00,15.84,15.98,15.82,15.98,449700.0,12.9937,13.1086,12.9773,13.1086,449700.0
2009-07-24 11:30:00,15.98,16.22,15.97,16.22,408900.0,13.1086,13.3055,13.1004,13.3055,408900.0
2009-07-24 12:00:00,16.21,16.3,16.18,16.25,259500.0,13.2973,13.3711,13.2726,13.3301,259500.0
2009-07-24 12:30:00,16.25,16.35,16.23,16.31,125400.0,13.3301,13.4121,13.3137,13.3793,125400.0
2009-07-24 13:00:00,16.31,16.31,16.22,16.25,263900.0,13.3793,13.3793,13.3055,13.3301,263900.0
2009-07-24 13:30:00,16.25,16.34,16.21,16.22,226900.0,13.3301,13.4039,13.2973,13.3055,226900.0
2009-07-24 14:00:00,16.22,16.35,16.19,16.26,226800.0,13.3055,13.4121,13.2809,13.3383,226800.0
2009-07-24 14:30:00,16.26,16.32,16.25,16.32,240400.0,13.3383,13.3875,13.3301,13.3875,240400.0
2009-07-24 15:00:00,16.32,16.37,16.21,16.29,522400.0,13.3875,13.4285,13.2973,13.3629,522400.0
2009-07-24 15:30:00,16.28,16.29,16.17,16.21,926800.0,13.3547,13.3629,13.2644,13.2973,926800.0
2009-07-27 09:30:00,16.43,16.44,16.01,16.23,569800.0,13.4777,13.4859,13.1332,13.3137,569800.0
2009-07-27 10:00:00,16.26,16.99,16.26,16.67,1895100.0,13.3383,13.9371,13.3383,13.6746,1895100.0
2009-07-27 10:30:00,16.68,16.75,16.51,16.63,554600.0,13.6828,13.7402,13.5434,13.6418,554600.0
2009-07-27 11:00:00,16.63,16.96,16.6,16.93,409900.0,13.6418,13.9125,13.6172,13.8879,409900.0
2009-07-27 11:30:00,16.92,17.04,16.83,16.83,441900.0,13.8797,13.9781,13.8059,13.8059,441900.0
2009-07-27 12:00:00,16.85,16.88,16.75,16.77,202600.0,13.8223,13.8469,13.7402,13.7566,202600.0
2009-07-27 12:30:00,16.77,16.83,16.72,16.83,167200.0,13.7566,13.8059,13.7156,13.8059,167200.0
2009-07-27 13:00:00,16.83,16.86,16.69,16.73,164000.0,13.8059,13.8305,13.691,13.7238,164000.0
2009-07-27 13:30:00,16.72,16.85,16.7,16.82,127900.0,13.7156,13.8223,13.6992,13.7976,127900.0
2009-07-27 14:00:00,16.83,16.9,16.77,16.88,198300.0,13.8059,13.8633,13.7566,13.8469,198300.0
2009-07-27 14:30:00,16.88,17.04,16.86,17.0,259500.0,13.8469,13.9781,13.8305,13.9453,259500.0
2009-07-27 15:00:00,17.0,17.01,16.75,16.77,493600.0,13.9453,13.9535,13.7402,13.7566,493600.0
2009-07-27 15:30:00,16.76,16.8,16.67,16.74,967900.0,13.7484,13.7812,13.6746,13.732,967900.0
2009-07-28 09:30:00,16.39,16.99,16.38,16.91,631500.0,13.4449,13.9371,13.4367,13.8715,631500.0
2009-07-28 10:00:00,16.91,16.91,16.4,16.5,510600.0,13.8715,13.8715,13.4531,13.5351,510600.0
2009-07-28 10:30:00,16.5,16.73,16.48,16.71,306500.0,13.5351,13.7238,13.5187,13.7074,306500.0
2009-07-28 11:00:00,16.7,16.71,16.55,16.57,179900.0,13.6992,13.7074,13.5762,13.5926,179900.0
2009-07-28 11:30:00,16.56,16.57,16.42,16.45,159100.0,13.5844,13.5926,13.4695,13.4941,159100.0
2009-07-28 12:00:00,16.45,16.5,16.4,16.49,129500.0,13.4941,13.5351,13.4531,13.5269,129500.0
2009-07-28 12:30:00,16.5,16.69,16.5,16.69,195500.0,13.5351,13.691,13.5351,13.691,195500.0
2009-07-28 13:00:00,16.69,16.78,16.63,16.74,216100.0,13.691,13.7648,13.6418,13.732,216100.0
2009-07-28 13:30:00,16.75,16.78,16.68,16.78,147600.0,13.7402,13.7648,13.6828,13.7648,147600.0
2009-07-28 14:00:00,16.78,16.96,16.76,16.95,384200.0,13.7648,13.9125,13.7484,13.9043,384200.0
2009-07-28 14:30:00,16.95,17.04,16.81,16.83,415600.0,13.9043,13.9781,13.7894,13.8059,415600.0
2009-07-28 15:00:00,16.83,16.86,16.73,16.82,288000.0,13.8059,13.8305,13.7238,13.7976,288000.0
2009-07-28 15:30:00,16.82,16.85,16.69,16.79,730900.0,13.7976,13.8223,13.691,13.773,730900.0
2009-07-29 09:30:00,16.43,16.64,16.22,16.52,229000.0,13.4777,13.65,13.3055,13.5516,229000.0
2009-07-29 10:00:00,16.53,16.81,16.53,16.7,237800.0,13.5598,13.7894,13.5598,13.6992,237800.0
2009-07-29 10:30:00,16.7,16.71,16.48,16.52,238900.0,13.6992,13.7074,13.5187,13.5516,238900.0
2009-07-29 11:00:00,16.53,16.57,16.42,16.42,199100.0,13.5598,13.5926,13.4695,13.4695,199100.0
2009-07-29 11:30:00,16.41,16.42,16.32,16.41,209000.0,13.4613,13.4695,13.3875,13.4613,209000.0
2009-07-29 12:00:00,16.41,16.52,16.35,16.52,123400.0,13.4613,13.5516,13.4121,13.5516,123400.0
2009-07-29 12:30:00,16.52,16.55,16.45,16.49,108200.0,13.5516,13.5762,13.4941,13.5269,108200.0
2009-07-29 13:00:00,16.48,16.48,16.31,16.33,165900.0,13.5187,13.5187,13.3793,13.3957,165900.0
2009-07-29 13:30:00,16.33,16.33,16.21,16.3,167500.0,13.3957,13.3957,13.2973,13.3711,167500.0
2009-07-29 14:00:00,16.3,16.37,16.25,16.36,118600.0,13.3711,13.4285,13.3301,13.4203,118600.0
2009-07-29 14:30:00,16.36,16.37,16.29,16.3,82100.0,13.4203,13.4285,13.3629,13.3711,82100.0
2009-07-29 15:00:00,16.3,16.44,16.3,16.4,168700.0,13.3711,13.4859,13.3711,13.4531,168700.0
2009-07-29 15:30:00,16.4,16.51,16.38,16.44,386800.0,13.4531,13.5434,13.4367,13.4859,386800.0
2009-07-30 09:30:00,16.71,16.74,16.16,16.7,336300.0,13.7074,13.732,13.2562,13.6992,336300.0
2009-07-30 10:00:00,16.71,16.84,16.48,16.48,282800.0,13.7074,13.8141,13.5187,13.5187,282800.0
2009-07-30 10:30:00,16.47,16.49,16.38,16.38,293400.0,13.5105,13.5269,13.4367,13.4367,293400.0
2009-07-30 11:00:00,16.38,16.4,16.24,16.39,318600.0,13.4367,13.4531,13.3219,13.4449,318600.0
2009-07-30 11:30:00,16.38,16.44,16.26,16.28,230200.0,13.4367,13.4859,13.3383,13.3547,230200.0
2009-07-30 12:00:00,16.29,16.32,16.26,16.26,172300.0,13.3629,13.3875,13.3383,13.3383,172300.0
2009-07-30 12:30:00,16.26,16.37,16.26,16.36,159000.0,13.3383,13.4285,13.3383,13.4203,159000.0
2009-07-30 13:00:00,16.35,16.59,16.35,16.58,165800.0,13.4121,13.609,13.4121,13.6008,165800.0
2009-07-30 13:30:00,16.59,16.65,16.58,16.59,166100.0,13.609,13.6582,13.6008,13.609,166100.0
2009-07-30 14:00:00,16.59,16.61,16.53,16.6,142400.0,13.609,13.6254,13.5598,13.6172,142400.0
2009-07-30 14:30:00,16.6,16.69,16.57,16.62,144300.0,13.6172,13.691,13.5926,13.6336,144300.0
2009-07-30 15:00:00,16.62,16.75,16.62,16.69,197000.0,13.6336,13.7402,13.6336,13.691,197000.0
2009-07-30 15:30:00,16.7,16.7,16.42,16.5,600300.0,13.6992,13.6992,13.4695,13.5351,600300.0
2009-07-31 09:30:00,16.54,16.89,16.32,16.5,336400.0,13.568,13.8551,13.3875,13.5351,336400.0
2009-07-31 10:00:00,16.5,16.7,16.49,16.66,338400.0,13.5351,13.6992,13.5269,13.6664,338400.0
2009-07-31 10:30:00,16.66,16.71,16.55,16.64,110400.0,13.6664,13.7074,13.5762,13.65,110400.0
2009-07-31 11:00:00,16.64,16.66,16.5,16.57,114800.0,13.65,13.6664,13.5351,13.5926,114800.0
2009-07-31 11:30:00,16.56,16.64,16.52,16.62,93500.0,13.5844,13.65,13.5516,13.6336,93500.0
2009-07-31 12:00:00,16.63,16.68,16.58,16.67,72000.0,13.6418,13.6828,13.6008,13.6746,72000.0
2009-07-31 12:30:00,16.68,16.7,16.54,16.58,153100.0,13.6828,13.6992,13.568,13.6008,153100.0
2009-07-31 13:00:00,16.57,16.63,16.57,16.62,63800.0,13.5926,13.6418,13.5926,13.6336,63800.0
2009-07-31 13:30:00,16.63,16.73,16.63,16.71,74700.0,13.6418,13.7238,13.6418,13.7074,74700.0
2009-07-31 14:00:00,16.72,16.84,16.71,16.81,148500.0,13.7156,13.8141,13.7074,13.7894,148500.0
2009-07-31 14:30:00,16.81,16.82,16.68,16.76,117300.0,13.7894,13.7976,13.6828,13.7484,117300.0
2009-07-31 15:00:00,16.76,16.84,16.73,16.84,189200.0,13.7484,13.8141,13.7238,13.8141,189200.0
2009-07-31 15:30:00,16.84,16.84,16.65,16.69,593300.0,13.8141,13.8141,13.6582,13.691,593300.0
2009-08-03 09:30:00,16.96,17.07,16.69,16.81,403000.0,13.9125,14.0027,13.691,13.7894,403000.0
2009-08-03 10:00:00,16.83,17.18,16.83,17.02,521600.0,13.8059,14.093,13.8059,13.9617,521600.0
2009-08-03 10:30:00,17.04,17.2,17.02,17.1,202900.0,13.9781,14.1094,13.9617,14.0273,202900.0
2009-08-03 11:00:00,17.11,17.23,17.11,17.19,375000.0,14.0355,14.134,14.0355,14.1012,375000.0
2009-08-03 11:30:00,17.18,17.25,17.16,17.17,198600.0,14.093,14.1504,14.0766,14.0848,198600.0
2009-08-03 12:00:00,17.16,17.18,17.1,17.13,136700.0,14.0766,14.093,14.0273,14.0519,136700.0
2009-08-03 12:30:00,17.14,17.29,17.13,17.27,138700.0,14.0601,14.1832,14.0519,14.1668,138700.0
2009-08-03 13:00:00,17.27,17.33,17.25,17.31,143900.0,14.1668,14.216,14.1504,14.1996,143900.0
2009-08-03 13:30:00,17.32,17.47,17.31,17.32,256200.0,14.2078,14.3309,14.1996,14.2078,256200.0
2009-08-03 14:00:00,17.33,17.38,17.28,17.3,233600.0,14.216,14.257,14.175,14.1914,233600.0
2009-08-03 14:30:00,17.3,17.36,17.19,17.19,218500.0,14.1914,14.2406,14.1012,14.1012,218500.0
2009-08-03 15:00:00,17.2,17.22,17.16,17.19,207000.0,14.1094,14.1258,14.0766,14.1012,207000.0
2009-08-03 15:30:00,17.19,17.24,17.09,17.2,601800.0,14.1012,14.1422,14.0191,14.1094,601800.0
2009-08-04 09:30:00,17.06,17.06,16.48,16.82,290200.0,14.0441,14.0441,13.5666,13.8465,290200.0
2009-08-04 10:00:00,16.82,17.1,16.76,16.97,573600.0,13.8465,14.077,13.7971,13.97,573600.0
2009-08-04 10:30:00,16.97,17.28,16.95,17.21,206800.0,13.97,14.2252,13.9535,14.1675,206800.0
2009-08-04 11:00:00,17.21,17.32,17.11,17.3,113100.0,14.1675,14.2581,14.0852,14.2416,113100.0
2009-08-04 11:30:00,17.31,17.65,17.25,17.64,215300.0,14.2499,14.5297,14.2005,14.5215,215300.0
2009-08-04 12:00:00,17.64,17.93,17.6,17.88,213600.0,14.5215,14.7602,14.4886,14.7191,213600.0
2009-08-04 12:30:00,17.87,17.95,17.79,17.93,161500.0,14.7109,14.7767,14.645,14.7602,161500.0
2009-08-04 13:00:00,17.93,18.01,17.87,18.0,358400.0,14.7602,14.8261,14.7109,14.8179,358400.0
2009-08-04 13:30:00,18.01,18.04,17.61,17.66,257200.0,14.8261,14.8508,14.4968,14.538,257200.0
2009-08-04 14:00:00,17.65,17.75,17.62,17.72,174700.0,14.5297,14.6121,14.5051,14.5874,174700.0
2009-08-04 14:30:00,17.73,17.76,17.53,17.53,232200.0,14.5956,14.6203,14.431,14.431,232200.0
2009-08-04 15:00:00,17.53,17.62,17.44,17.58,299600.0,14.431,14.5051,14.3569,14.4721,299600.0
2009-08-04 15:30:00,17.57,17.71,17.56,17.68,461200.0,14.4639,14.5791,14.4557,14.5544,461200.0
2009-08-05 09:30:00,17.66,17.91,17.44,17.54,403100.0,14.538,14.7438,14.3569,14.4392,403100.0
2009-08-05 10:00:00,17.54,17.55,17.19,17.31,365000.0,14.4392,14.4474,14.1511,14.2499,365000.0
2009-08-05 10:30:00,17.32,17.4,17.22,17.37,152600.0,14.2581,14.3239,14.1758,14.2992,152600.0
2009-08-05 11:00:00,17.38,17.52,17.33,17.48,144200.0,14.3075,14.4227,14.2663,14.3898,144200.0
2009-08-05 11:30:00,17.49,17.51,17.41,17.5,108200.0,14.398,14.4145,14.3322,14.4063,108200.0
2009-08-05 12:00:00,17.51,17.77,17.47,17.7,209000.0,14.4145,14.6285,14.3816,14.5709,209000.0
2009-08-05 12:30:00,17.7,17.73,17.64,17.69,197700.0,14.5709,14.5956,14.5215,14.5627,197700.0
2009-08-05 13:00:00,17.71,17.76,17.59,17.72,211200.0,14.5791,14.6203,14.4804,14.5874,211200.0
2009-08-05 13:30:00,17.73,17.82,17.72,17.76,187000.0,14.5956,14.6697,14.5874,14.6203,187000.0
2009-08-05 14:00:00,17.76,17.85,17.72,17.81,88400.0,14.6203,14.6944,14.5874,14.6615,88400.0
2009-08-05 14:30:00,17.82,18.07,17.79,18.05,259300.0,14.6697,14.8755,14.645,14.859,259300.0
2009-08-05 15:00:00,18.05,18.08,17.94,18.03,339600.0,14.859,14.8837,14.7685,14.8426,339600.0
2009-08-05 15:30:00,18.03,18.03,17.83,17.92,447100.0,14.8426,14.8426,14.6779,14.752,447100.0
2009-08-06 09:30:00,18.09,18.24,17.53,17.58,328800.0,14.892,15.0154,14.431,14.4721,328800.0
2009-08-06 10:00:00,17.58,17.58,17.27,17.43,521100.0,14.4721,14.4721,14.2169,14.3486,521100.0
2009-08-06 10:30:00,17.43,17.68,17.37,17.66,387000.0,14.3486,14.5544,14.2992,14.538,387000.0
2009-08-06 11:00:00,17.65,17.91,17.53,17.79,209800.0,14.5297,14.7438,14.431,14.645,209800.0
2009-08-06 11:30:00,17.79,17.87,17.69,17.81,116600.0,14.645,14.7109,14.5627,14.6615,116600.0
2009-08-06 12:00:00,17.81,17.81,17.6,17.6,183600.0,14.6615,14.6615,14.4886,14.4886,183600.0
2009-08-06 12:30:00,17.59,17.77,17.55,17.65,181900.0,14.4804,14.6285,14.4474,14.5297,181900.0
2009-08-06 13:00:00,17.66,17.67,17.55,17.56,174600.0,14.538,14.5462,14.4474,14.4557,174600.0
2009-08-06 13:30:00,17.57,17.6,17.37,17.37,235900.0,14.4639,14.4886,14.2992,14.2992,235900.0
2009-08-06 14:00:00,17.38,17.39,17.08,17.25,407200.0,14.3075,14.3157,14.0605,14.2005,407200.0
2009-08-06 14:30:00,17.26,17.33,17.19,17.24,188500.0,14.2087,14.2663,14.1511,14.1922,188500.0
2009-08-06 15:00:00,17.23,17.34,17.19,17.3,290000.0,14.184,14.2746,14.1511,14.2416,290000.0
2009-08-06 15:30:00,17.3,17.33,17.15,17.18,553400.0,14.2416,14.2663,14.1181,14.1428,553400.0
2009-08-07 09:30:00,17.57,18.07,17.54,17.95,445000.0,14.4639,14.8755,14.4392,14.7767,445000.0
2009-08-07 10:00:00,17.96,18.09,17.87,18.08,562500.0,14.7849,14.892,14.7109,14.8837,562500.0
2009-08-07 10:30:00,18.08,18.57,18.07,18.47,470200.0,14.8837,15.2871,14.8755,15.2048,470200.0
2009-08-07 11:00:00,18.49,18.63,18.36,18.62,271400.0,15.2212,15.3365,15.1142,15.3283,271400.0
2009-08-07 11:30:00,18.6,18.75,18.58,18.69,264700.0,15.3118,15.4353,15.2953,15.3859,264700.0
2009-08-07 12:00:00,18.68,18.7,18.53,18.59,99900.0,15.3777,15.3941,15.2542,15.3036,99900.0
2009-08-07 12:30:00,18.59,18.67,18.58,18.63,112600.0,15.3036,15.3694,15.2953,15.3365,112600.0
2009-08-07 13:00:00,18.64,18.71,18.63,18.7,165700.0,15.3447,15.4024,15.3365,15.3941,165700.0
2009-08-07 13:30:00,18.7,18.82,18.65,18.79,173800.0,15.3941,15.4929,15.353,15.4682,173800.0
2009-08-07 14:00:00,18.79,18.83,18.63,18.65,122200.0,15.4682,15.5011,15.3365,15.353,122200.0
2009-08-07 14:30:00,18.65,18.65,18.37,18.41,296200.0,15.353,15.353,15.1225,15.1554,296200.0
2009-08-07 15:00:00,18.42,18.42,18.25,18.4,334500.0,15.1636,15.1636,15.0237,15.1472,334500.0
2009-08-07 15:30:00,18.41,18.52,18.37,18.44,592300.0,15.1554,15.2459,15.1225,15.1801,592300.0
2009-08-10 09:30:00,18.36,18.45,17.86,18.08,365600.0,15.1142,15.1883,14.7026,14.8837,365600.0
2009-08-10 10:00:00,18.09,18.26,18.01,18.26,305500.0,14.892,15.0319,14.8261,15.0319,305500.0
2009-08-10 10:30:00,18.26,18.33,18.2,18.24,216400.0,15.0319,15.0895,14.9825,15.0154,216400.0
2009-08-10 11:00:00,18.23,18.25,18.0,18.03,147100.0,15.0072,15.0237,14.8179,14.8426,147100.0
2009-08-10 11:30:00,18.03,18.1,18.0,18.02,68800.0,14.8426,14.9002,14.8179,14.8343,68800.0
2009-08-10 12:00:00,18.01,18.13,18.0,18.0,73300.0,14.8261,14.9249,14.8179,14.8179,73300.0
2009-08-10 12:30:00,18.0,18.01,17.71,17.76,310400.0,14.8179,14.8261,14.5791,14.6203,310400.0
2009-08-10 13:00:00,17.76,17.82,17.67,17.69,139100.0,14.6203,14.6697,14.5462,14.5627,139100.0
2009-08-10 13:30:00,17.69,17.78,17.69,17.75,127700.0,14.5627,14.6368,14.5627,14.6121,127700.0
2009-08-10 14:00:00,17.74,17.75,17.47,17.57,183700.0,14.6038,14.6121,14.3816,14.4639,183700.0
2009-08-10 14:30:00,17.57,17.67,17.55,17.59,106300.0,14.4639,14.5462,14.4474,14.4804,106300.0
2009-08-10 15:00:00,17.6,17.64,17.56,17.56,211200.0,14.4886,14.5215,14.4557,14.4557,211200.0
2009-08-10 15:30:00,17.57,17.6,17.52,17.56,406600.0,14.4639,14.4886,14.4227,14.4557,406600.0
2009-08-11 09:30:00,17.57,17.57,17.03,17.43,228700.0,14.4639,14.4639,14.0194,14.3486,228700.0
2009-08-11 10:00:00,17.41,17.62,17.34,17.46,465700.0,14.3322,14.5051,14.2746,14.3733,465700.0
2009-08-11 10:30:00,17.45,17.51,17.3,17.45,198100.0,14.3651,14.4145,14.2416,14.3651,198100.0
2009-08-11 11:00:00,17.44,17.46,17.18,17.3,123100.0,14.3569,14.3733,14.1428,14.2416,123100.0
2009-08-11 11:30:00,17.3,17.36,17.26,17.35,98100.0,14.2416,14.291,14.2087,14.2828,98100.0
2009-08-11 12:00:00,17.35,17.48,17.34,17.4,111600.0,14.2828,14.3898,14.2746,14.3239,111600.0
2009-08-11 12:30:00,17.4,17.55,17.4,17.43,177800.0,14.3239,14.4474,14.3239,14.3486,177800.0
2009-08-11 13:00:00,17.44,17.58,17.41,17.47,212400.0,14.3569,14.4721,14.3322,14.3816,212400.0
2009-08-11 13:30:00,17.47,17.58,17.47,17.57,179100.0,14.3816,14.4721,14.3816,14.4639,179100.0
2009-08-11 14:00:00,17.58,17.8,17.58,17.59,233500.0,14.4721,14.6532,14.4721,14.4804,233500.0
2009-08-11 14:30:00,17.58,17.79,17.57,17.79,219800.0,14.4721,14.645,14.4639,14.645,219800.0
2009-08-11 15:00:00,17.78,17.83,17.72,17.78,254800.0,14.6368,14.6779,14.5874,14.6368,254800.0
2009-08-11 15:30:00,17.79,17.87,17.72,17.75,552400.0,14.645,14.7109,14.5874,14.6121,552400.0
2009-08-12 09:30:00,18.52,19.0,18.21,18.57,800700.0,15.2459,15.6411,14.9907,15.2871,800700.0
2009-08-12 10:00:00,18.56,18.69,18.29,18.5,227900.0,15.2789,15.3859,15.0566,15.2295,227900.0
2009-08-12 10:30:00,18.49,18.6,18.27,18.3,295200.0,15.2212,15.3118,15.0401,15.0648,295200.0
2009-08-12 11:00:00,18.3,18.35,18.22,18.27,215900.0,15.0648,15.106,14.999,15.0401,215900.0
2009-08-12 11:30:00,18.28,18.35,18.24,18.25,168500.0,15.0484,15.106,15.0154,15.0237,168500.0
2009-08-12 12:00:00,18.25,18.27,18.03,18.14,134200.0,15.0237,15.0401,14.8426,14.9331,134200.0
2009-08-12 12:30:00,18.15,18.23,18.13,18.2,95000.0,14.9414,15.0072,14.9249,14.9825,95000.0
2009-08-12 13:00:00,18.21,18.29,18.18,18.23,74400.0,14.9907,15.0566,14.9661,15.0072,74400.0
2009-08-12 13:30:00,18.23,18.27,18.18,18.26,56700.0,15.0072,15.0401,14.9661,15.0319,56700.0
2009-08-12 14:00:00,18.25,18.36,18.12,18.13,156700.0,15.0237,15.1142,14.9167,14.9249,156700.0
2009-08-12 14:30:00,18.12,18.35,18.03,18.32,312200.0,14.9167,15.106,14.8426,15.0813,312200.0
2009-08-12 15:00:00,18.33,18.45,18.31,18.38,257100.0,15.0895,15.1883,15.0731,15.1307,257100.0
2009-08-12 15:30:00,18.38,18.47,18.23,18.26,294000.0,15.1307,15.2048,15.0072,15.0319,294000.0
2009-08-13 09:30:00,18.09,18.1,17.45,17.48,517200.0,14.892,14.9002,14.3651,14.3898,517200.0
2009-08-13 10:00:00,17.47,17.64,17.27,17.63,703800.0,14.3816,14.5215,14.2169,14.5133,703800.0
2009-08-13 10:30:00,17.63,18.13,17.63,18.06,394700.0,14.5133,14.9249,14.5133,14.8673,394700.0
2009-08-13 11:00:00,18.06,18.09,17.78,17.79,288100.0,14.8673,14.892,14.6368,14.645,288100.0
2009-08-13 11:30:00,17.79,17.9,17.74,17.9,218400.0,14.645,14.7356,14.6038,14.7356,218400.0
2009-08-13 12:00:00,17.91,17.96,17.81,17.9,99000.0,14.7438,14.7849,14.6615,14.7356,99000.0
2009-08-13 12:30:00,17.91,17.93,17.77,17.79,98200.0,14.7438,14.7602,14.6285,14.645,98200.0
2009-08-13 13:00:00,17.78,17.92,17.77,17.85,127800.0,14.6368,14.752,14.6285,14.6944,127800.0
2009-08-13 13:30:00,17.84,17.88,17.72,17.74,74600.0,14.6862,14.7191,14.5874,14.6038,74600.0
2009-08-13 14:00:00,17.74,17.77,17.64,17.7,190500.0,14.6038,14.6285,14.5215,14.5709,190500.0
2009-08-13 14:30:00,17.71,17.83,17.71,17.72,161400.0,14.5791,14.6779,14.5791,14.5874,161400.0
2009-08-13 15:00:00,17.73,17.91,17.73,17.83,271900.0,14.5956,14.7438,14.5956,14.6779,271900.0
2009-08-13 15:30:00,17.82,17.83,17.74,17.82,604600.0,14.6697,14.6779,14.6038,14.6697,604600.0
2009-08-14 09:30:00,17.62,17.71,17.19,17.24,325400.0,14.5051,14.5791,14.1511,14.1922,325400.0
2009-08-14 10:00:00,17.23,17.23,17.05,17.09,518700.0,14.184,14.184,14.0358,14.0687,518700.0
2009-08-14 10:30:00,17.09,17.2,17.05,17.2,229000.0,14.0687,14.1593,14.0358,14.1593,229000.0
2009-08-14 11:00:00,17.19,17.21,17.13,17.16,155600.0,14.1511,14.1675,14.1017,14.1264,155600.0
2009-08-14 11:30:00,17.15,17.2,17.1,17.14,87900.0,14.1181,14.1593,14.077,14.1099,87900.0
2009-08-14 12:00:00,17.13,17.13,17.08,17.11,36600.0,14.1017,14.1017,14.0605,14.0852,36600.0
2009-08-14 12:30:00,17.1,17.19,17.09,17.18,58900.0,14.077,14.1511,14.0687,14.1428,58900.0
2009-08-14 13:00:00,17.18,17.19,17.03,17.05,293400.0,14.1428,14.1511,14.0194,14.0358,293400.0
2009-08-14 13:30:00,17.05,17.06,17.01,17.02,124400.0,14.0358,14.0441,14.0029,14.0111,124400.0
2009-08-14 14:00:00,17.03,17.06,16.91,17.02,298600.0,14.0194,14.0441,13.9206,14.0111,298600.0
2009-08-14 14:30:00,17.02,17.06,16.99,17.0,145800.0,14.0111,14.0441,13.9864,13.9947,145800.0
2009-08-14 15:00:00,17.01,17.02,16.97,16.99,185200.0,14.0029,14.0111,13.97,13.9864,185200.0
2009-08-14 15:30:00,17.0,17.1,16.99,17.08,461200.0,13.9947,14.077,13.9864,14.0605,461200.0
2009-08-17 09:30:00,16.66,16.69,16.33,16.45,376800.0,13.7148,13.7395,13.4431,13.5419,376800.0
2009-08-17 10:00:00,16.44,16.48,16.31,16.46,328700.0,13.5337,13.5666,13.4266,13.5501,328700.0
2009-08-17 10:30:00,16.47,16.65,16.44,16.59,209900.0,13.5584,13.7065,13.5337,13.6571,209900.0
2009-08-17 11:00:00,16.59,16.68,16.52,16.65,131300.0,13.6571,13.7312,13.5995,13.7065,131300.0
2009-08-17 11:30:00,16.65,16.65,16.58,16.61,128700.0,13.7065,13.7065,13.6489,13.6736,128700.0
2009-08-17 12:00:00,16.6,16.65,16.58,16.6,140500.0,13.6654,13.7065,13.6489,13.6654,140500.0
2009-08-17 12:30:00,16.6,16.61,16.55,16.56,94400.0,13.6654,13.6736,13.6242,13.6324,94400.0
2009-08-17 13:00:00,16.55,16.56,16.41,16.46,127300.0,13.6242,13.6324,13.509,13.5501,127300.0
2009-08-17 13:30:00,16.46,16.47,16.4,16.47,84400.0,13.5501,13.5584,13.5007,13.5584,84400.0
2009-08-17 14:00:00,16.47,16.48,16.41,16.47,82800.0,13.5584,13.5666,13.509,13.5584,82800.0
2009-08-17 14:30:00,16.47,16.51,16.42,16.42,137600.0,13.5584,13.5913,13.5172,13.5172,137600.0
2009-08-17 15:00:00,16.43,16.45,16.35,16.38,163700.0,13.5254,13.5419,13.4596,13.4843,163700.0
2009-08-17 15:30:00,16.39,16.44,16.35,16.41,433800.0,13.4925,13.5337,13.4596,13.509,433800.0
2009-08-18 09:30:00,16.57,16.97,16.2,16.21,325700.0,13.6407,13.97,13.3361,13.3443,325700.0
2009-08-18 10:00:00,16.21,16.67,16.14,16.5,391400.0,13.3443,13.723,13.2867,13.5831,391400.0
2009-08-18 10:30:00,16.49,16.61,16.43,16.56,197600.0,13.5748,13.6736,13.5254,13.6324,197600.0
2009-08-18 11:00:00,16.56,16.7,16.42,16.7,241700.0,13.6324,13.7477,13.5172,13.7477,241700.0
2009-08-18 11:30:00,16.7,17.0,16.7,16.97,485100.0,13.7477,13.9947,13.7477,13.97,485100.0
2009-08-18 12:00:00,16.97,17.05,16.95,16.96,139100.0,13.97,14.0358,13.9535,13.9617,139100.0
2009-08-18 12:30:00,16.96,17.0,16.91,16.93,54300.0,13.9617,13.9947,13.9206,13.937,54300.0
2009-08-18 13:00:00,16.92,16.95,16.87,16.92,76400.0,13.9288,13.9535,13.8876,13.9288,76400.0
2009-08-18 13:30:00,16.92,16.93,16.8,16.83,86000.0,13.9288,13.937,13.83,13.8547,86000.0
2009-08-18 14:00:00,16.83,16.9,16.82,16.89,70600.0,13.8547,13.9123,13.8465,13.9041,70600.0
2009-08-18 14:30:00,16.9,16.93,16.85,16.88,86200.0,13.9123,13.937,13.8712,13.8959,86200.0
2009-08-18 15:00:00,16.87,16.99,16.86,16.96,165800.0,13.8876,13.9864,13.8794,13.9617,165800.0
2009-08-18 15:30:00,16.97,17.07,16.95,16.96,490100.0,13.97,14.0523,13.9535,13.9617,490100.0
2009-08-19 09:30:00,16.5,16.81,16.44,16.64,270800.0,13.5831,13.8382,13.5337,13.6983,270800.0
2009-08-19 10:00:00,16.65,16.8,16.58,16.64,185800.0,13.7065,13.83,13.6489,13.6983,185800.0
2009-08-19 10:30:00,16.64,16.8,16.6,16.67,119300.0,13.6983,13.83,13.6654,13.723,119300.0
2009-08-19 11:00:00,16.67,16.72,16.61,16.69,83700.0,13.723,13.7642,13.6736,13.7395,83700.0
2009-08-19 11:30:00,16.69,16.85,16.66,16.85,71900.0,13.7395,13.8712,13.7148,13.8712,71900.0
2009-08-19 12:00:00,16.85,17.0,16.83,16.91,123700.0,13.8712,13.9947,13.8547,13.9206,123700.0
2009-08-19 12:30:00,16.91,16.95,16.87,16.93,50600.0,13.9206,13.9535,13.8876,13.937,50600.0
2009-08-19 13:00:00,16.92,17.08,16.89,17.05,101600.0,13.9288,14.0605,13.9041,14.0358,101600.0
2009-08-19 13:30:00,17.05,17.05,16.94,16.96,54500.0,14.0358,14.0358,13.9453,13.9617,54500.0
2009-08-19 14:00:00,16.96,16.97,16.88,16.89,103300.0,13.9617,13.97,13.8959,13.9041,103300.0
2009-08-19 14:30:00,16.89,16.9,16.84,16.9,62800.0,13.9041,13.9123,13.8629,13.9123,62800.0
2009-08-19 15:00:00,16.89,16.9,16.74,16.78,150200.0,13.9041,13.9123,13.7806,13.8136,150200.0
2009-08-19 15:30:00,16.77,16.84,16.75,16.81,334400.0,13.8053,13.8629,13.7889,13.8382,334400.0
2009-08-20 09:30:00,16.91,17.18,16.69,17.15,220900.0,13.9206,14.1428,13.7395,14.1181,220900.0
2009-08-20 10:00:00,17.19,17.3,17.12,17.26,239600.0,14.1511,14.2416,14.0934,14.2087,239600.0
2009-08-20 10:30:00,17.27,17.42,17.24,17.25,182400.0,14.2169,14.3404,14.1922,14.2005,182400.0
2009-08-20 11:00:00,17.24,17.29,17.16,17.27,91700.0,14.1922,14.2334,14.1264,14.2169,91700.0
2009-08-20 11:30:00,17.27,17.27,17.15,17.19,66600.0,14.2169,14.2169,14.1181,14.1511,66600.0
2009-08-20 12:00:00,17.2,17.2,17.15,17.17,54300.0,14.1593,14.1593,14.1181,14.1346,54300.0
2009-08-20 12:30:00,17.18,17.3,17.17,17.21,107100.0,14.1428,14.2416,14.1346,14.1675,107100.0
2009-08-20 13:00:00,17.21,17.24,17.16,17.22,70700.0,14.1675,14.1922,14.1264,14.1758,70700.0
2009-08-20 13:30:00,17.22,17.28,17.15,17.15,129800.0,14.1758,14.2252,14.1181,14.1181,129800.0
2009-08-20 14:00:00,17.15,17.22,17.13,17.18,84800.0,14.1181,14.1758,14.1017,14.1428,84800.0
2009-08-20 14:30:00,17.19,17.19,17.11,17.16,117700.0,14.1511,14.1511,14.0852,14.1264,117700.0
2009-08-20 15:00:00,17.16,17.23,17.15,17.18,132200.0,14.1264,14.184,14.1181,14.1428,132200.0
2009-08-20 15:30:00,17.19,17.24,17.14,17.21,376700.0,14.1511,14.1922,14.1099,14.1675,376700.0
2009-08-21 09:30:00,17.45,17.61,17.34,17.6,298300.0,14.3651,14.4968,14.2746,14.4886,298300.0
2009-08-21 10:00:00,17.6,17.98,17.6,17.88,951700.0,14.4886,14.8014,14.4886,14.7191,951700.0
2009-08-21 10:30:00,17.88,17.98,17.87,17.94,191000.0,14.7191,14.8014,14.7109,14.7685,191000.0
2009-08-21 11:00:00,17.94,17.95,17.84,17.86,147400.0,14.7685,14.7767,14.6862,14.7026,147400.0
2009-08-21 11:30:00,17.86,17.9,17.76,17.78,155200.0,14.7026,14.7356,14.6203,14.6368,155200.0
2009-08-21 12:00:00,17.78,17.88,17.73,17.75,127800.0,14.6368,14.7191,14.5956,14.6121,127800.0
2009-08-21 12:30:00,17.75,17.81,17.67,17.81,126800.0,14.6121,14.6615,14.5462,14.6615,126800.0
2009-08-21 13:00:00,17.81,17.98,17.81,17.97,255500.0,14.6615,14.8014,14.6615,14.7932,255500.0
2009-08-21 13:30:00,17.98,17.99,17.78,17.79,159500.0,14.8014,14.8096,14.6368,14.645,159500.0
2009-08-21 14:00:00,17.79,17.79,17.71,17.78,164300.0,14.645,14.645,14.5791,14.6368,164300.0
2009-08-21 14:30:00,17.78,17.79,17.75,17.77,68100.0,14.6368,14.645,14.6121,14.6285,68100.0
2009-08-21 15:00:00,17.77,17.87,17.76,17.78,279600.0,14.6285,14.7109,14.6203,14.6368,279600.0
2009-08-21 15:30:00,17.78,17.81,17.72,17.74,438000.0,14.6368,14.6615,14.5874,14.6038,438000.0
2009-08-24 09:30:00,17.93,17.97,17.49,17.57,277900.0,14.7602,14.7932,14.398,14.4639,277900.0
2009-08-24 10:00:00,17.58,17.82,17.58,17.82,327700.0,14.4721,14.6697,14.4721,14.6697,327700.0
2009-08-24 10:30:00,17.81,17.93,17.8,17.93,178100.0,14.6615,14.7602,14.6532,14.7602,178100.0
2009-08-24 11:00:00,17.93,18.0,17.9,17.91,176900.0,14.7602,14.8179,14.7356,14.7438,176900.0
2009-08-24 11:30:00,17.91,17.98,17.9,17.91,76500.0,14.7438,14.8014,14.7356,14.7438,76500.0
2009-08-24 12:00:00,17.91,17.97,17.89,17.93,57800.0,14.7438,14.7932,14.7273,14.7602,57800.0
2009-08-24 12:30:00,17.93,17.95,17.88,17.89,44200.0,14.7602,14.7767,14.7191,14.7273,44200.0
2009-08-24 13:00:00,17.87,17.87,17.59,17.61,132000.0,14.7109,14.7109,14.4804,14.4968,132000.0
2009-08-24 13:30:00,17.61,17.73,17.55,17.55,138800.0,14.4968,14.5956,14.4474,14.4474,138800.0
2009-08-24 14:00:00,17.56,17.57,17.44,17.49,183800.0,14.4557,14.4639,14.3569,14.398,183800.0
2009-08-24 14:30:00,17.49,17.53,17.48,17.49,86100.0,14.398,14.431,14.3898,14.398,86100.0
2009-08-24 15:00:00,17.49,17.51,17.35,17.5,321500.0,14.398,14.4145,14.2828,14.4063,321500.0
2009-08-24 15:30:00,17.5,17.56,17.43,17.5,624600.0,14.4063,14.4557,14.3486,14.4063,624600.0
2009-08-25 09:30:00,17.85,18.34,17.74,18.32,727200.0,14.6944,15.0978,14.6038,15.0813,727200.0
2009-08-25 10:00:00,18.32,18.51,18.01,18.03,577200.0,15.0813,15.2377,14.8261,14.8426,577200.0
2009-08-25 10:30:00,18.03,18.13,17.95,18.03,353700.0,14.8426,14.9249,14.7767,14.8426,353700.0
2009-08-25 11:00:00,18.02,18.09,17.98,18.05,190600.0,14.8343,14.892,14.8014,14.859,190600.0
2009-08-25 11:30:00,18.05,18.12,18.02,18.12,195700.0,14.859,14.9167,14.8343,14.9167,195700.0
2009-08-25 12:00:00,18.13,18.43,18.13,18.36,269100.0,14.9249,15.1719,14.9249,15.1142,269100.0
2009-08-25 12:30:00,18.36,18.49,18.32,18.38,207000.0,15.1142,15.2212,15.0813,15.1307,207000.0
2009-08-25 13:00:00,18.38,18.47,18.31,18.32,132300.0,15.1307,15.2048,15.0731,15.0813,132300.0
2009-08-25 13:30:00,18.31,18.38,18.29,18.3,98800.0,15.0731,15.1307,15.0566,15.0648,98800.0
2009-08-25 14:00:00,18.29,18.39,18.27,18.34,100100.0,15.0566,15.1389,15.0401,15.0978,100100.0
2009-08-25 14:30:00,18.34,18.35,18.04,18.08,352300.0,15.0978,15.106,14.8508,14.8837,352300.0
2009-08-25 15:00:00,18.08,18.15,18.08,18.13,240700.0,14.8837,14.9414,14.8837,14.9249,240700.0
2009-08-25 15:30:00,18.13,18.13,18.02,18.07,373500.0,14.9249,14.9249,14.8343,14.8755,373500.0
2009-08-26 09:30:00,18.26,18.26,17.81,17.95,277400.0,15.0319,15.0319,14.6615,14.7767,277400.0
2009-08-26 10:00:00,17.96,18.78,17.95,18.56,834900.0,14.7849,15.46,14.7767,15.2789,834900.0
2009-08-26 10:30:00,18.57,18.63,18.28,18.4,319700.0,15.2871,15.3365,15.0484,15.1472,319700.0
2009-08-26 11:00:00,18.41,18.44,18.18,18.29,209900.0,15.1554,15.1801,14.9661,15.0566,209900.0
2009-08-26 11:30:00,18.29,18.45,18.22,18.43,114900.0,15.0566,15.1883,14.999,15.1719,114900.0
2009-08-26 12:00:00,18.42,18.54,18.35,18.53,140900.0,15.1636,15.2624,15.106,15.2542,140900.0
2009-08-26 12:30:00,18.53,18.55,18.39,18.4,82200.0,15.2542,15.2706,15.1389,15.1472,82200.0
2009-08-26 13:00:00,18.4,18.41,18.27,18.35,105200.0,15.1472,15.1554,15.0401,15.106,105200.0
2009-08-26 13:30:00,18.36,18.47,18.33,18.47,141800.0,15.1142,15.2048,15.0895,15.2048,141800.0
2009-08-26 14:00:00,18.48,18.48,18.33,18.38,97300.0,15.213,15.213,15.0895,15.1307,97300.0
2009-08-26 14:30:00,18.39,18.46,18.36,18.37,86100.0,15.1389,15.1966,15.1142,15.1225,86100.0
2009-08-26 15:00:00,18.36,18.4,18.3,18.3,221600.0,15.1142,15.1472,15.0648,15.0648,221600.0
2009-08-26 15:30:00,18.3,18.31,18.19,18.24,923500.0,15.0648,15.0731,14.9743,15.0154,923500.0
2009-08-27 09:30:00,18.0,18.11,17.39,17.41,527600.0,14.8179,14.9084,14.3157,14.3322,527600.0
2009-08-27 10:00:00,17.39,17.65,17.21,17.6,448800.0,14.3157,14.5297,14.1675,14.4886,448800.0
2009-08-27 10:30:00,17.6,17.7,17.52,17.52,124700.0,14.4886,14.5709,14.4227,14.4227,124700.0
2009-08-27 11:00:00,17.52,17.66,17.45,17.66,128300.0,14.4227,14.538,14.3651,14.538,128300.0
2009-08-27 11:30:00,17.67,17.91,17.66,17.91,119700.0,14.5462,14.7438,14.538,14.7438,119700.0
2009-08-27 12:00:00,17.91,17.91,17.75,17.81,174600.0,14.7438,14.7438,14.6121,14.6615,174600.0
2009-08-27 12:30:00,17.81,17.83,17.69,17.7,105800.0,14.6615,14.6779,14.5627,14.5709,105800.0
2009-08-27 13:00:00,17.69,17.76,17.66,17.75,112200.0,14.5627,14.6203,14.538,14.6121,112200.0
2009-08-27 13:30:00,17.76,17.96,17.76,17.9,166400.0,14.6203,14.7849,14.6203,14.7356,166400.0
2009-08-27 14:00:00,17.91,17.99,17.91,17.99,116500.0,14.7438,14.8096,14.7438,14.8096,116500.0
2009-08-27 14:30:00,17.99,18.18,17.99,18.17,292500.0,14.8096,14.9661,14.8096,14.9578,292500.0
2009-08-27 15:00:00,18.18,18.19,18.04,18.05,323400.0,14.9661,14.9743,14.8508,14.859,323400.0
2009-08-27 15:30:00,18.05,18.07,17.97,18.01,409400.0,14.859,14.8755,14.7932,14.8261,409400.0
2009-08-28 09:30:00,18.08,18.41,17.77,17.79,377300.0,14.8837,15.1554,14.6285,14.645,377300.0
2009-08-28 10:00:00,17.78,18.31,17.78,18.17,333900.0,14.6368,15.0731,14.6368,14.9578,333900.0
2009-08-28 10:30:00,18.17,18.37,18.13,18.33,169200.0,14.9578,15.1225,14.9249,15.0895,169200.0
2009-08-28 11:00:00,18.33,18.39,18.28,18.28,70000.0,15.0895,15.1389,15.0484,15.0484,70000.0
2009-08-28 11:30:00,18.31,18.33,18.09,18.13,71000.0,15.0731,15.0895,14.892,14.9249,71000.0
2009-08-28 12:00:00,18.13,18.22,17.91,17.97,127600.0,14.9249,14.999,14.7438,14.7932,127600.0
2009-08-28 12:30:00,17.97,18.06,17.94,17.94,72800.0,14.7932,14.8673,14.7685,14.7685,72800.0
2009-08-28 13:00:00,17.91,18.09,17.91,18.07,69200.0,14.7438,14.892,14.7438,14.8755,69200.0
2009-08-28 13:30:00,18.07,18.18,18.07,18.17,71100.0,14.8755,14.9661,14.8755,14.9578,71100.0
2009-08-28 14:00:00,18.18,18.22,18.12,18.2,68600.0,14.9661,14.999,14.9167,14.9825,68600.0
2009-08-28 14:30:00,18.2,18.29,18.13,18.28,121800.0,14.9825,15.0566,14.9249,15.0484,121800.0
2009-08-28 15:00:00,18.28,18.31,18.23,18.28,155700.0,15.0484,15.0731,15.0072,15.0484,155700.0
2009-08-28 15:30:00,18.27,18.3,18.13,18.24,351700.0,15.0401,15.0648,14.9249,15.0154,351700.0
2009-08-31 09:30:00,17.92,18.2,17.84,18.19,446300.0,14.752,14.9825,14.6862,14.9743,446300.0
2009-08-31 10:00:00,18.18,18.3,18.03,18.22,271000.0,14.9661,15.0648,14.8426,14.999,271000.0
2009-08-31 10:30:00,18.24,18.31,18.11,18.16,274200.0,15.0154,15.0731,14.9084,14.9496,274200.0
2009-08-31 11:00:00,18.16,18.28,18.1,18.17,161500.0,14.9496,15.0484,14.9002,14.9578,161500.0
2009-08-31 11:30:00,18.17,18.26,18.11,18.16,103000.0,14.9578,15.0319,14.9084,14.9496,103000.0
2009-08-31 12:00:00,18.16,18.2,17.99,18.0,205900.0,14.9496,14.9825,14.8096,14.8179,205900.0
2009-08-31 12:30:00,18.0,18.07,17.99,18.0,100300.0,14.8179,14.8755,14.8096,14.8179,100300.0
2009-08-31 13:00:00,18.02,18.07,17.98,18.0,105300.0,14.8343,14.8755,14.8014,14.8179,105300.0
2009-08-31 13:30:00,18.0,18.1,17.97,18.06,299800.0,14.8179,14.9002,14.7932,14.8673,299800.0
2009-08-31 14:00:00,18.07,18.14,18.06,18.14,85800.0,14.8755,14.9331,14.8673,14.9331,85800.0
2009-08-31 14:30:00,18.13,18.25,18.12,18.19,117000.0,14.9249,15.0237,14.9167,14.9743,117000.0
2009-08-31 15:00:00,18.19,18.19,18.07,18.09,251200.0,14.9743,14.9743,14.8755,14.892,251200.0
2009-08-31 15:30:00,18.09,18.24,18.08,18.22,514300.0,14.892,15.0154,14.8837,14.999,514300.0
2009-09-01 09:30:00,18.06,18.72,18.06,18.65,350100.0,14.8673,15.4106,14.8673,15.353,350100.0
2009-09-01 10:00:00,18.67,18.83,18.37,18.45,378600.0,15.3694,15.5011,15.1225,15.1883,378600.0
2009-09-01 10:30:00,18.45,18.5,18.26,18.27,157800.0,15.1883,15.2295,15.0319,15.0401,157800.0
2009-09-01 11:00:00,18.26,18.28,17.77,17.79,274900.0,15.0319,15.0484,14.6285,14.645,274900.0
2009-09-01 11:30:00,17.77,17.86,17.56,17.68,166100.0,14.6285,14.7026,14.4557,14.5544,166100.0
2009-09-01 12:00:00,17.68,17.72,17.44,17.49,108000.0,14.5544,14.5874,14.3569,14.398,108000.0
2009-09-01 12:30:00,17.48,17.7,17.47,17.62,143800.0,14.3898,14.5709,14.3816,14.5051,143800.0
2009-09-01 13:00:00,17.63,17.72,17.45,17.54,117700.0,14.5133,14.5874,14.3651,14.4392,117700.0
2009-09-01 13:30:00,17.54,17.73,17.47,17.73,108000.0,14.4392,14.5956,14.3816,14.5956,108000.0
2009-09-01 14:00:00,17.72,17.75,17.59,17.62,113900.0,14.5874,14.6121,14.4804,14.5051,113900.0
2009-09-01 14:30:00,17.62,17.67,17.52,17.55,93700.0,14.5051,14.5462,14.4227,14.4474,93700.0
2009-09-01 15:00:00,17.55,17.63,17.48,17.49,165200.0,14.4474,14.5133,14.3898,14.398,165200.0
2009-09-01 15:30:00,17.48,17.51,17.36,17.46,507900.0,14.3898,14.4145,14.291,14.3733,507900.0
2009-09-02 09:30:00,17.36,17.62,17.04,17.29,474000.0,14.291,14.5051,14.0276,14.2334,474000.0
2009-09-02 10:00:00,17.29,17.42,17.12,17.12,381100.0,14.2334,14.3404,14.0934,14.0934,381100.0
2009-09-02 10:30:00,17.12,17.43,17.04,17.39,364800.0,14.0934,14.3486,14.0276,14.3157,364800.0
2009-09-02 11:00:00,17.37,17.38,17.08,17.19,168300.0,14.2992,14.3075,14.0605,14.1511,168300.0
2009-09-02 11:30:00,17.2,17.25,16.98,16.99,125900.0,14.1593,14.2005,13.9782,13.9864,125900.0
2009-09-02 12:00:00,16.99,17.06,16.88,16.97,155400.0,13.9864,14.0441,13.8959,13.97,155400.0
2009-09-02 12:30:00,16.97,17.02,16.92,16.97,162900.0,13.97,14.0111,13.9288,13.97,162900.0
2009-09-02 13:00:00,16.97,16.98,16.88,16.98,229700.0,13.97,13.9782,13.8959,13.9782,229700.0
2009-09-02 13:30:00,16.98,17.0,16.91,16.92,148200.0,13.9782,13.9947,13.9206,13.9288,148200.0
2009-09-02 14:00:00,16.93,17.09,16.91,17.02,376300.0,13.937,14.0687,13.9206,14.0111,376300.0
2009-09-02 14:30:00,17.02,17.1,17.02,17.04,300600.0,14.0111,14.077,14.0111,14.0276,300600.0
2009-09-02 15:00:00,17.05,17.09,16.93,16.95,288900.0,14.0358,14.0687,13.937,13.9535,288900.0
2009-09-02 15:30:00,16.95,17.03,16.93,16.95,549400.0,13.9535,14.0194,13.937,13.9535,549400.0
2009-09-03 09:30:00,17.07,17.19,16.79,16.97,278700.0,14.0523,14.1511,13.8218,13.97,278700.0
2009-09-03 10:00:00,16.97,17.04,16.57,16.65,496000.0,13.97,14.0276,13.6407,13.7065,496000.0
2009-09-03 10:30:00,16.63,16.79,16.6,16.74,219900.0,13.6901,13.8218,13.6654,13.7806,219900.0
2009-09-03 11:00:00,16.74,17.09,16.74,17.08,223700.0,13.7806,14.0687,13.7806,14.0605,223700.0
2009-09-03 11:30:00,17.07,17.22,17.0,17.06,160300.0,14.0523,14.1758,13.9947,14.0441,160300.0
2009-09-03 12:00:00,17.06,17.07,16.95,16.95,117200.0,14.0441,14.0523,13.9535,13.9535,117200.0
2009-09-03 12:30:00,16.96,17.0,16.9,16.98,101800.0,13.9617,13.9947,13.9123,13.9782,101800.0
2009-09-03 13:00:00,16.99,17.02,16.96,16.97,147900.0,13.9864,14.0111,13.9617,13.97,147900.0
2009-09-03 13:30:00,16.97,17.04,16.95,17.0,124700.0,13.97,14.0276,13.9535,13.9947,124700.0
2009-09-03 14:00:00,17.01,17.08,17.0,17.07,110800.0,14.0029,14.0605,13.9947,14.0523,110800.0
2009-09-03 14:30:00,17.07,17.13,17.01,17.11,113700.0,14.0523,14.1017,14.0029,14.0852,113700.0
2009-09-03 15:00:00,17.11,17.2,17.1,17.18,210000.0,14.0852,14.1593,14.077,14.1428,210000.0
2009-09-03 15:30:00,17.18,17.39,17.18,17.33,641700.0,14.1428,14.3157,14.1428,14.2663,641700.0
2009-09-04 09:30:00,17.49,17.49,17.06,17.18,303800.0,14.398,14.398,14.0441,14.1428,303800.0
2009-09-04 10:00:00,17.17,17.43,17.17,17.39,175800.0,14.1346,14.3486,14.1346,14.3157,175800.0
2009-09-04 10:30:00,17.4,17.48,17.34,17.4,128000.0,14.3239,14.3898,14.2746,14.3239,128000.0
2009-09-04 11:00:00,17.4,17.4,17.28,17.31,83400.0,14.3239,14.3239,14.2252,14.2499,83400.0
2009-09-04 11:30:00,17.3,17.39,17.27,17.39,66300.0,14.2416,14.3157,14.2169,14.3157,66300.0
2009-09-04 12:00:00,17.41,17.54,17.41,17.5,71500.0,14.3322,14.4392,14.3322,14.4063,71500.0
2009-09-04 12:30:00,17.5,17.54,17.46,17.49,45000.0,14.4063,14.4392,14.3733,14.398,45000.0
2009-09-04 13:00:00,17.49,17.67,17.49,17.6,74400.0,14.398,14.5462,14.398,14.4886,74400.0
2009-09-04 13:30:00,17.6,17.67,17.54,17.54,106800.0,14.4886,14.5462,14.4392,14.4392,106800.0
2009-09-04 14:00:00,17.55,17.62,17.48,17.5,127300.0,14.4474,14.5051,14.3898,14.4063,127300.0
2009-09-04 14:30:00,17.51,17.63,17.5,17.62,109700.0,14.4145,14.5133,14.4063,14.5051,109700.0
2009-09-04 15:00:00,17.63,17.64,17.5,17.59,124600.0,14.5133,14.5215,14.4063,14.4804,124600.0
2009-09-04 15:30:00,17.59,17.74,17.57,17.71,515800.0,14.4804,14.6038,14.4639,14.5791,515800.0
2009-09-08 09:30:00,17.78,18.05,17.69,17.73,305700.0,14.6368,14.859,14.5627,14.5956,305700.0
2009-09-08 10:00:00,17.72,17.74,17.52,17.61,244500.0,14.5874,14.6038,14.4227,14.4968,244500.0
2009-09-08 10:30:00,17.62,17.83,17.6,17.82,209200.0,14.5051,14.6779,14.4886,14.6697,209200.0
2009-09-08 11:00:00,17.82,18.04,17.8,17.99,279800.0,14.6697,14.8508,14.6532,14.8096,279800.0
2009-09-08 11:30:00,17.99,18.03,17.93,17.96,214000.0,14.8096,14.8426,14.7602,14.7849,214000.0
2009-09-08 12:00:00,17.96,18.03,17.88,18.0,230100.0,14.7849,14.8426,14.7191,14.8179,230100.0
2009-09-08 12:30:00,18.0,18.09,18.0,18.06,263500.0,14.8179,14.892,14.8179,14.8673,263500.0
2009-09-08 13:00:00,18.06,18.17,18.05,18.17,307600.0,14.8673,14.9578,14.859,14.9578,307600.0
2009-09-08 13:30:00,18.16,18.23,18.1,18.2,143400.0,14.9496,15.0072,14.9002,14.9825,143400.0
2009-09-08 14:00:00,18.2,18.31,18.14,18.3,187200.0,14.9825,15.0731,14.9331,15.0648,187200.0
2009-09-08 14:30:00,18.3,18.5,18.3,18.47,309700.0,15.0648,15.2295,15.0648,15.2048,309700.0
2009-09-08 15:00:00,18.45,18.47,18.33,18.42,225200.0,15.1883,15.2048,15.0895,15.1636,225200.0
2009-09-08 15:30:00,18.42,18.5,18.38,18.46,590600.0,15.1636,15.2295,15.1307,15.1966,590600.0
2009-09-09 09:30:00,18.43,18.54,18.1,18.31,203500.0,15.1719,15.2624,14.9002,15.0731,203500.0
2009-09-09 10:00:00,18.32,18.46,18.28,18.4,125500.0,15.0813,15.1966,15.0484,15.1472,125500.0
2009-09-09 10:30:00,18.39,18.49,18.37,18.41,123100.0,15.1389,15.2212,15.1225,15.1554,123100.0
2009-09-09 11:00:00,18.42,18.48,18.31,18.43,270600.0,15.1636,15.213,15.0731,15.1719,270600.0
2009-09-09 11:30:00,18.44,18.5,18.4,18.43,215200.0,15.1801,15.2295,15.1472,15.1719,215200.0
2009-09-09 12:00:00,18.43,18.44,18.36,18.37,74600.0,15.1719,15.1801,15.1142,15.1225,74600.0
2009-09-09 12:30:00,18.37,18.43,18.36,18.43,141200.0,15.1225,15.1719,15.1142,15.1719,141200.0
2009-09-09 13:00:00,18.42,18.6,18.38,18.59,383800.0,15.1636,15.3118,15.1307,15.3036,383800.0
2009-09-09 13:30:00,18.6,18.67,18.58,18.67,117700.0,15.3118,15.3694,15.2953,15.3694,117700.0
2009-09-09 14:00:00,18.67,18.7,18.38,18.42,175000.0,15.3694,15.3941,15.1307,15.1636,175000.0
2009-09-09 14:30:00,18.42,18.49,18.32,18.4,180500.0,15.1636,15.2212,15.0813,15.1472,180500.0
2009-09-09 15:00:00,18.39,18.59,18.38,18.54,187900.0,15.1389,15.3036,15.1307,15.2624,187900.0
2009-09-09 15:30:00,18.55,18.62,18.49,18.55,296000.0,15.2706,15.3283,15.2212,15.2706,296000.0
2009-09-10 09:30:00,18.6,18.63,18.28,18.59,145700.0,15.3118,15.3365,15.0484,15.3036,145700.0
2009-09-10 10:00:00,18.57,18.78,18.57,18.75,284600.0,15.2871,15.46,15.2871,15.4353,284600.0
2009-09-10 10:30:00,18.75,18.98,18.71,18.94,171000.0,15.4353,15.6246,15.4024,15.5917,171000.0
2009-09-10 11:00:00,18.95,19.06,18.91,18.95,320200.0,15.5999,15.6905,15.567,15.5999,320200.0
2009-09-10 11:30:00,18.94,19.09,18.92,19.07,158300.0,15.5917,15.7152,15.5752,15.6987,158300.0
2009-09-10 12:00:00,19.08,19.19,19.08,19.08,404800.0,15.7069,15.7975,15.7069,15.7069,404800.0
2009-09-10 12:30:00,19.09,19.16,19.06,19.15,119300.0,15.7152,15.7728,15.6905,15.7646,119300.0
2009-09-10 13:00:00,19.15,19.27,19.14,19.25,317000.0,15.7646,15.8634,15.7563,15.8469,317000.0
2009-09-10 13:30:00,19.25,19.41,19.24,19.4,232300.0,15.8469,15.9786,15.8387,15.9704,232300.0
2009-09-10 14:00:00,19.41,19.51,19.29,19.34,450800.0,15.9786,16.0609,15.8798,15.921,450800.0
2009-09-10 14:30:00,19.35,19.48,19.35,19.47,191400.0,15.9292,16.0362,15.9292,16.028,191400.0
2009-09-10 15:00:00,19.48,19.48,19.34,19.41,284000.0,16.0362,16.0362,15.921,15.9786,284000.0
2009-09-10 15:30:00,19.42,19.48,19.38,19.45,634800.0,15.9868,16.0362,15.9539,16.0115,634800.0
2009-09-11 09:30:00,19.46,19.5,19.2,19.42,390500.0,16.0198,16.0527,15.8057,15.9868,390500.0
2009-09-11 10:00:00,19.41,19.47,19.23,19.3,491000.0,15.9786,16.028,15.8304,15.8881,491000.0
2009-09-11 10:30:00,19.32,19.44,19.28,19.37,150600.0,15.9045,16.0033,15.8716,15.9457,150600.0
2009-09-11 11:00:00,19.37,19.4,19.27,19.3,232400.0,15.9457,15.9704,15.8634,15.8881,232400.0
2009-09-11 11:30:00,19.3,19.3,19.06,19.13,206500.0,15.8881,15.8881,15.6905,15.7481,206500.0
2009-09-11 12:00:00,19.13,19.18,19.03,19.03,121800.0,15.7481,15.7893,15.6658,15.6658,121800.0
2009-09-11 12:30:00,19.04,19.06,18.88,18.9,254800.0,15.674,15.6905,15.5423,15.5588,254800.0
2009-09-11 13:00:00,18.9,18.91,18.73,18.75,234500.0,15.5588,15.567,15.4188,15.4353,234500.0
2009-09-11 13:30:00,18.74,18.76,18.51,18.52,334300.0,15.4271,15.4435,15.2377,15.2459,334300.0
2009-09-11 14:00:00,18.52,18.57,18.5,18.54,230200.0,15.2459,15.2871,15.2295,15.2624,230200.0
2009-09-11 14:30:00,18.54,18.67,18.54,18.62,163300.0,15.2624,15.3694,15.2624,15.3283,163300.0
2009-09-11 15:00:00,18.62,18.78,18.61,18.78,290700.0,15.3283,15.46,15.32,15.46,290700.0
2009-09-11 15:30:00,18.78,18.82,18.7,18.72,808600.0,15.46,15.4929,15.3941,15.4106,808600.0
2009-09-14 09:30:00,18.47,18.58,18.22,18.47,377800.0,15.2048,15.2953,14.999,15.2048,377800.0
2009-09-14 10:00:00,18.48,18.56,18.36,18.47,182100.0,15.213,15.2789,15.1142,15.2048,182100.0
2009-09-14 10:30:00,18.48,18.75,18.43,18.69,209700.0,15.213,15.4353,15.1719,15.3859,209700.0
2009-09-14 11:00:00,18.68,18.82,18.65,18.69,167800.0,15.3777,15.4929,15.353,15.3859,167800.0
2009-09-14 11:30:00,18.69,18.74,18.45,18.47,165900.0,15.3859,15.4271,15.1883,15.2048,165900.0
2009-09-14 12:00:00,18.49,18.61,18.49,18.58,53500.0,15.2212,15.32,15.2212,15.2953,53500.0
2009-09-14 12:30:00,18.57,18.73,18.5,18.73,132100.0,15.2871,15.4188,15.2295,15.4188,132100.0
2009-09-14 13:00:00,18.73,18.74,18.52,18.52,38100.0,15.4188,15.4271,15.2459,15.2459,38100.0
2009-09-14 13:30:00,18.53,18.77,18.52,18.73,179600.0,15.2542,15.4517,15.2459,15.4188,179600.0
2009-09-14 14:00:00,18.73,18.81,18.69,18.8,77400.0,15.4188,15.4847,15.3859,15.4764,77400.0
2009-09-14 14:30:00,18.81,18.88,18.76,18.85,194200.0,15.4847,15.5423,15.4435,15.5176,194200.0
2009-09-14 15:00:00,18.85,18.95,18.81,18.9,228000.0,15.5176,15.5999,15.4847,15.5588,228000.0
2009-09-14 15:30:00,18.91,19.03,18.91,18.98,649200.0,15.567,15.6658,15.567,15.6246,649200.0
2009-09-15 09:30:00,19.01,19.45,19.01,19.37,298900.0,15.6493,16.0115,15.6493,15.9457,298900.0
2009-09-15 10:00:00,19.37,19.46,19.21,19.43,246800.0,15.9457,16.0198,15.814,15.9951,246800.0
2009-09-15 10:30:00,19.45,19.55,19.41,19.54,254300.0,16.0115,16.0939,15.9786,16.0856,254300.0
2009-09-15 11:00:00,19.54,19.57,19.4,19.43,200500.0,16.0856,16.1103,15.9704,15.9951,200500.0
2009-09-15 11:30:00,19.43,19.57,19.43,19.56,110300.0,15.9951,16.1103,15.9951,16.1021,110300.0
2009-09-15 12:00:00,19.54,19.64,19.52,19.64,143500.0,16.0856,16.1679,16.0692,16.1679,143500.0
2009-09-15 12:30:00,19.64,19.65,19.51,19.65,132200.0,16.1679,16.1762,16.0609,16.1762,132200.0
2009-09-15 13:00:00,19.64,19.79,19.62,19.77,316200.0,16.1679,16.2914,16.1515,16.275,316200.0
2009-09-15 13:30:00,19.77,19.81,19.76,19.81,128500.0,16.275,16.3079,16.2667,16.3079,128500.0
2009-09-15 14:00:00,19.81,19.83,19.7,19.81,166000.0,16.3079,16.3244,16.2173,16.3079,166000.0
2009-09-15 14:30:00,19.82,19.83,19.66,19.73,160500.0,16.3161,16.3244,16.1844,16.242,160500.0
2009-09-15 15:00:00,19.73,19.84,19.68,19.84,169500.0,16.242,16.3326,16.2009,16.3326,169500.0
2009-09-15 15:30:00,19.84,19.85,19.73,19.82,682300.0,16.3326,16.3408,16.242,16.3161,682300.0
2009-09-16 09:30:00,20.02,20.33,20.02,20.25,401300.0,16.4808,16.736,16.4808,16.6701,401300.0
2009-09-16 10:00:00,20.25,20.44,20.2,20.34,256400.0,16.6701,16.8265,16.6289,16.7442,256400.0
2009-09-16 10:30:00,20.35,20.65,20.34,20.55,207800.0,16.7524,16.9994,16.7442,16.9171,207800.0
2009-09-16 11:00:00,20.56,20.58,20.36,20.39,197600.0,16.9253,16.9418,16.7607,16.7854,197600.0
2009-09-16 11:30:00,20.4,20.56,20.38,20.51,555200.0,16.7936,16.9253,16.7771,16.8841,555200.0
2009-09-16 12:00:00,20.5,20.58,20.48,20.49,285200.0,16.8759,16.9418,16.8594,16.8677,285200.0
2009-09-16 12:30:00,20.5,20.53,20.44,20.46,140500.0,16.8759,16.9006,16.8265,16.843,140500.0
2009-09-16 13:00:00,20.45,20.51,20.43,20.51,156500.0,16.8348,16.8841,16.8183,16.8841,156500.0
2009-09-16 13:30:00,20.51,20.55,20.49,20.5,197900.0,16.8841,16.9171,16.8677,16.8759,197900.0
2009-09-16 14:00:00,20.5,20.65,20.5,20.56,379500.0,16.8759,16.9994,16.8759,16.9253,379500.0
2009-09-16 14:30:00,20.56,20.58,20.42,20.46,328300.0,16.9253,16.9418,16.8101,16.843,328300.0
2009-09-16 15:00:00,20.45,20.52,20.43,20.47,207200.0,16.8348,16.8924,16.8183,16.8512,207200.0
2009-09-16 15:30:00,20.48,20.55,20.41,20.52,736200.0,16.8594,16.9171,16.8018,16.8924,736200.0
2009-09-17 09:30:00,20.58,20.7,20.2,20.63,247600.0,16.9418,17.0406,16.6289,16.9829,247600.0
2009-09-17 10:00:00,20.64,20.7,20.43,20.51,491000.0,16.9912,17.0406,16.8183,16.8841,491000.0
2009-09-17 10:30:00,20.51,20.64,20.46,20.63,220700.0,16.8841,16.9912,16.843,16.9829,220700.0
2009-09-17 11:00:00,20.63,20.64,20.31,20.4,289900.0,16.9829,16.9912,16.7195,16.7936,289900.0
2009-09-17 11:30:00,20.41,20.44,19.95,20.0,316400.0,16.8018,16.8265,16.4231,16.4643,316400.0
2009-09-17 12:00:00,20.0,20.03,19.57,19.81,396900.0,16.4643,16.489,16.1103,16.3079,396900.0
2009-09-17 12:30:00,19.82,19.83,19.51,19.51,184200.0,16.3161,16.3244,16.0609,16.0609,184200.0
2009-09-17 13:00:00,19.51,19.59,19.28,19.41,597200.0,16.0609,16.1268,15.8716,15.9786,597200.0
2009-09-17 13:30:00,19.4,19.53,19.38,19.49,432700.0,15.9704,16.0774,15.9539,16.0445,432700.0
2009-09-17 14:00:00,19.49,19.55,19.43,19.49,272900.0,16.0445,16.0939,15.9951,16.0445,272900.0
2009-09-17 14:30:00,19.5,19.82,19.49,19.75,274900.0,16.0527,16.3161,16.0445,16.2585,274900.0
2009-09-17 15:00:00,19.75,19.91,19.73,19.87,325400.0,16.2585,16.3902,16.242,16.3573,325400.0
2009-09-17 15:30:00,19.86,19.9,19.61,19.68,536600.0,16.3491,16.382,16.1433,16.2009,536600.0
2009-09-18 09:30:00,20.3,20.5,19.86,20.04,1070300.0,16.7113,16.8759,16.3491,16.4972,1070300.0
2009-09-18 10:00:00,20.04,20.12,19.82,20.0,921000.0,16.4972,16.5631,16.3161,16.4643,921000.0
2009-09-18 10:30:00,20.0,20.08,19.87,19.94,826100.0,16.4643,16.5302,16.3573,16.4149,826100.0
2009-09-18 11:00:00,19.94,20.03,19.88,20.0,1064300.0,16.4149,16.489,16.3655,16.4643,1064300.0
2009-09-18 11:30:00,19.99,20.38,19.99,20.3,625600.0,16.4561,16.7771,16.4561,16.7113,625600.0
2009-09-18 12:00:00,20.3,20.41,20.24,20.34,284500.0,16.7113,16.8018,16.6619,16.7442,284500.0
2009-09-18 12:30:00,20.34,20.54,20.33,20.49,440000.0,16.7442,16.9088,16.736,16.8677,440000.0
2009-09-18 13:00:00,20.49,20.53,20.29,20.39,240500.0,16.8677,16.9006,16.703,16.7854,240500.0
2009-09-18 13:30:00,20.4,20.45,20.25,20.35,254600.0,16.7936,16.8348,16.6701,16.7524,254600.0
2009-09-18 14:00:00,20.34,20.48,20.34,20.44,233300.0,16.7442,16.8594,16.7442,16.8265,233300.0
2009-09-18 14:30:00,20.44,20.44,20.19,20.21,342300.0,16.8265,16.8265,16.6207,16.6372,342300.0
2009-09-18 15:00:00,20.22,20.38,20.22,20.32,417800.0,16.6454,16.7771,16.6454,16.7277,417800.0
2009-09-18 15:30:00,20.32,20.38,20.17,20.19,932000.0,16.7277,16.7771,16.6043,16.6207,932000.0
2009-09-21 09:30:00,20.08,20.1,19.57,19.57,322500.0,16.5302,16.5466,16.1103,16.1103,322500.0
2009-09-21 10:00:00,19.6,19.62,19.14,19.26,620400.0,16.135,16.1515,15.7563,15.8551,620400.0
2009-09-21 10:30:00,19.26,19.53,19.24,19.51,297600.0,15.8551,16.0774,15.8387,16.0609,297600.0
2009-09-21 11:00:00,19.51,19.88,19.48,19.79,287200.0,16.0609,16.3655,16.0362,16.2914,287200.0
2009-09-21 11:30:00,19.79,19.91,19.65,19.68,234200.0,16.2914,16.3902,16.1762,16.2009,234200.0
2009-09-21 12:00:00,19.69,19.86,19.69,19.82,168700.0,16.2091,16.3491,16.2091,16.3161,168700.0
2009-09-21 12:30:00,19.81,19.94,19.8,19.81,127200.0,16.3079,16.4149,16.2997,16.3079,127200.0
2009-09-21 13:00:00,19.81,19.81,19.63,19.75,144400.0,16.3079,16.3079,16.1597,16.2585,144400.0
2009-09-21 13:30:00,19.75,19.79,19.72,19.77,134500.0,16.2585,16.2914,16.2338,16.275,134500.0
2009-09-21 14:00:00,19.77,19.79,19.69,19.78,108200.0,16.275,16.2914,16.2091,16.2832,108200.0
2009-09-21 14:30:00,19.79,19.83,19.71,19.77,149000.0,16.2914,16.3244,16.2256,16.275,149000.0
2009-09-21 15:00:00,19.77,19.86,19.74,19.81,220300.0,16.275,16.3491,16.2503,16.3079,220300.0
2009-09-21 15:30:00,19.8,19.82,19.69,19.78,406900.0,16.2997,16.3161,16.2091,16.2832,406900.0
2009-09-22 09:30:00,20.08,20.2,19.92,19.98,315200.0,16.5302,16.6289,16.3984,16.4478,315200.0
2009-09-22 10:00:00,19.98,20.16,19.84,20.05,324300.0,16.4478,16.596,16.3326,16.5055,324300.0
2009-09-22 10:30:00,20.05,20.05,19.89,19.89,208200.0,16.5055,16.5055,16.3738,16.3738,208200.0
2009-09-22 11:00:00,19.89,19.91,19.68,19.68,371600.0,16.3738,16.3902,16.2009,16.2009,371600.0
2009-09-22 11:30:00,19.69,19.71,19.52,19.54,301900.0,16.2091,16.2256,16.0692,16.0856,301900.0
2009-09-22 12:00:00,19.55,19.74,19.52,19.71,384500.0,16.0939,16.2503,16.0692,16.2256,384500.0
2009-09-22 12:30:00,19.7,19.78,19.64,19.77,150700.0,16.2173,16.2832,16.1679,16.275,150700.0
2009-09-22 13:00:00,19.77,19.94,19.77,19.83,200500.0,16.275,16.4149,16.275,16.3244,200500.0
2009-09-22 13:30:00,19.83,20.03,19.82,19.98,247400.0,16.3244,16.489,16.3161,16.4478,247400.0
2009-09-22 14:00:00,19.99,20.02,19.91,19.95,235400.0,16.4561,16.4808,16.3902,16.4231,235400.0
2009-09-22 14:30:00,19.95,19.99,19.88,19.91,285700.0,16.4231,16.4561,16.3655,16.3902,285700.0
2009-09-22 15:00:00,19.92,19.95,19.83,19.83,388700.0,16.3984,16.4231,16.3244,16.3244,388700.0
2009-09-22 15:30:00,19.84,19.87,19.76,19.81,337200.0,16.3326,16.3573,16.2667,16.3079,337200.0
2009-09-23 09:30:00,19.73,19.81,19.46,19.48,376500.0,16.242,16.3079,16.0198,16.0362,376500.0
2009-09-23 10:00:00,19.47,19.49,19.34,19.39,330800.0,16.028,16.0445,15.921,15.9621,330800.0
2009-09-23 10:30:00,19.38,19.38,19.15,19.24,380200.0,15.9539,15.9539,15.7646,15.8387,380200.0
2009-09-23 11:00:00,19.25,19.27,19.0,19.14,339500.0,15.8469,15.8634,15.6411,15.7563,339500.0
2009-09-23 11:30:00,19.18,19.29,19.1,19.27,294500.0,15.7893,15.8798,15.7234,15.8634,294500.0
2009-09-23 12:00:00,19.27,19.33,19.19,19.29,354300.0,15.8634,15.9128,15.7975,15.8798,354300.0
2009-09-23 12:30:00,19.28,19.35,19.19,19.34,108400.0,15.8716,15.9292,15.7975,15.921,108400.0
2009-09-23 13:00:00,19.33,19.35,19.23,19.27,184300.0,15.9128,15.9292,15.8304,15.8634,184300.0
2009-09-23 13:30:00,19.27,19.39,19.24,19.24,312700.0,15.8634,15.9621,15.8387,15.8387,312700.0
2009-09-23 14:00:00,19.24,19.39,19.09,19.22,424200.0,15.8387,15.9621,15.7152,15.8222,424200.0
2009-09-23 14:30:00,19.2,19.33,19.1,19.11,547400.0,15.8057,15.9128,15.7234,15.7316,547400.0
2009-09-23 15:00:00,19.11,19.21,18.93,18.96,844400.0,15.7316,15.814,15.5835,15.6082,844400.0
2009-09-23 15:30:00,18.97,18.98,18.78,18.81,714000.0,15.6164,15.6246,15.46,15.4847,714000.0
2009-09-24 09:30:00,19.14,19.27,18.74,18.83,968900.0,15.7563,15.8634,15.4271,15.5011,968900.0
2009-09-24 10:00:00,18.83,18.83,18.35,18.66,1247800.0,15.5011,15.5011,15.106,15.3612,1247800.0
2009-09-24 10:30:00,18.66,18.67,18.35,18.47,521900.0,15.3612,15.3694,15.106,15.2048,521900.0
2009-09-24 11:00:00,18.47,18.68,18.46,18.68,340800.0,15.2048,15.3777,15.1966,15.3777,340800.0
2009-09-24 11:30:00,18.68,18.73,18.5,18.52,270800.0,15.3777,15.4188,15.2295,15.2459,270800.0
2009-09-24 12:00:00,18.52,18.67,18.51,18.63,239300.0,15.2459,15.3694,15.2377,15.3365,239300.0
2009-09-24 12:30:00,18.63,18.7,18.38,18.39,210000.0,15.3365,15.3941,15.1307,15.1389,210000.0
2009-09-24 13:00:00,18.39,18.44,18.25,18.26,263900.0,15.1389,15.1801,15.0237,15.0319,263900.0
2009-09-24 13:30:00,18.26,18.27,18.13,18.23,368600.0,15.0319,15.0401,14.9249,15.0072,368600.0
2009-09-24 14:00:00,18.23,18.33,18.18,18.25,312000.0,15.0072,15.0895,14.9661,15.0237,312000.0
2009-09-24 14:30:00,18.24,18.5,18.24,18.5,412500.0,15.0154,15.2295,15.0154,15.2295,412500.0
2009-09-24 15:00:00,18.5,18.65,18.46,18.52,558500.0,15.2295,15.353,15.1966,15.2459,558500.0
2009-09-24 15:30:00,18.52,18.64,18.43,18.58,746800.0,15.2459,15.3447,15.1719,15.2953,746800.0
2009-09-25 09:30:00,17.45,17.97,16.98,17.61,2213500.0,14.3651,14.7932,13.9782,14.4968,2213500.0
2009-09-25 10:00:00,17.59,17.59,17.06,17.29,1477600.0,14.4804,14.4804,14.0441,14.2334,1477600.0
2009-09-25 10:30:00,17.3,17.63,17.29,17.51,737100.0,14.2416,14.5133,14.2334,14.4145,737100.0
2009-09-25 11:00:00,17.52,17.54,17.32,17.33,510000.0,14.4227,14.4392,14.2581,14.2663,510000.0
2009-09-25 11:30:00,17.33,17.35,17.07,17.18,634200.0,14.2663,14.2828,14.0523,14.1428,634200.0
2009-09-25 12:00:00,17.19,17.23,17.0,17.07,542600.0,14.1511,14.184,13.9947,14.0523,542600.0
2009-09-25 12:30:00,17.07,17.07,16.89,17.01,636200.0,14.0523,14.0523,13.9041,14.0029,636200.0
2009-09-25 13:00:00,17.0,17.01,16.83,16.93,353200.0,13.9947,14.0029,13.8547,13.937,353200.0
2009-09-25 13:30:00,16.93,16.96,16.81,16.96,352300.0,13.937,13.9617,13.8382,13.9617,352300.0
2009-09-25 14:00:00,16.97,16.99,16.88,16.91,549900.0,13.97,13.9864,13.8959,13.9206,549900.0
2009-09-25 14:30:00,16.9,16.92,16.69,16.91,783900.0,13.9123,13.9288,13.7395,13.9206,783900.0
2009-09-25 15:00:00,16.91,17.06,16.8,16.88,833400.0,13.9206,14.0441,13.83,13.8959,833400.0
2009-09-25 15:30:00,16.89,16.98,16.8,16.95,1145300.0,13.9041,13.9782,13.83,13.9535,1145300.0
2009-09-28 09:30:00,17.11,17.25,16.83,16.96,618100.0,14.0852,14.2005,13.8547,13.9617,618100.0
2009-09-28 10:00:00,16.96,17.13,16.92,17.03,539300.0,13.9617,14.1017,13.9288,14.0194,539300.0
2009-09-28 10:30:00,17.03,17.1,16.97,17.03,389400.0,14.0194,14.077,13.97,14.0194,389400.0
2009-09-28 11:00:00,17.02,17.06,16.92,16.93,326600.0,14.0111,14.0441,13.9288,13.937,326600.0
2009-09-28 11:30:00,16.94,16.97,16.81,16.84,160500.0,13.9453,13.97,13.8382,13.8629,160500.0
2009-09-28 12:00:00,16.83,16.89,16.83,16.87,140100.0,13.8547,13.9041,13.8547,13.8876,140100.0
2009-09-28 12:30:00,16.87,16.96,16.86,16.92,134100.0,13.8876,13.9617,13.8794,13.9288,134100.0
2009-09-28 13:00:00,16.92,17.05,16.92,17.01,182700.0,13.9288,14.0358,13.9288,14.0029,182700.0
2009-09-28 13:30:00,17.01,17.06,16.93,17.0,248900.0,14.0029,14.0441,13.937,13.9947,248900.0
2009-09-28 14:00:00,16.99,17.04,16.94,16.95,227100.0,13.9864,14.0276,13.9453,13.9535,227100.0
2009-09-28 14:30:00,16.95,16.96,16.86,16.87,283700.0,13.9535,13.9617,13.8794,13.8876,283700.0
2009-09-28 15:00:00,16.87,16.92,16.8,16.87,372500.0,13.8876,13.9288,13.83,13.8876,372500.0
2009-09-28 15:30:00,16.86,16.96,16.78,16.9,912500.0,13.8794,13.9617,13.8136,13.9123,912500.0
2009-09-29 09:30:00,17.06,17.44,17.05,17.31,647700.0,14.0441,14.3569,14.0358,14.2499,647700.0
2009-09-29 10:00:00,17.29,17.44,17.09,17.27,622000.0,14.2334,14.3569,14.0687,14.2169,622000.0
2009-09-29 10:30:00,17.26,17.42,17.22,17.25,376700.0,14.2087,14.3404,14.1758,14.2005,376700.0
2009-09-29 11:00:00,17.25,17.34,17.16,17.25,371700.0,14.2005,14.2746,14.1264,14.2005,371700.0
2009-09-29 11:30:00,17.26,17.28,17.1,17.16,418100.0,14.2087,14.2252,14.077,14.1264,418100.0
2009-09-29 12:00:00,17.15,17.31,17.13,17.24,316100.0,14.1181,14.2499,14.1017,14.1922,316100.0
2009-09-29 12:30:00,17.25,17.37,17.23,17.33,137000.0,14.2005,14.2992,14.184,14.2663,137000.0
2009-09-29 13:00:00,17.34,17.4,17.29,17.37,123600.0,14.2746,14.3239,14.2334,14.2992,123600.0
2009-09-29 13:30:00,17.36,17.41,17.32,17.34,168800.0,14.291,14.3322,14.2581,14.2746,168800.0
2009-09-29 14:00:00,17.34,17.34,17.23,17.28,180700.0,14.2746,14.2746,14.184,14.2252,180700.0
2009-09-29 14:30:00,17.27,17.27,17.2,17.21,240000.0,14.2169,14.2169,14.1593,14.1675,240000.0
2009-09-29 15:00:00,17.21,17.25,17.16,17.2,263400.0,14.1675,14.2005,14.1264,14.1593,263400.0
2009-09-29 15:30:00,17.19,17.22,17.09,17.16,774700.0,14.1511,14.1758,14.0687,14.1264,774700.0
2009-09-30 09:30:00,17.27,17.33,16.54,16.66,481400.0,14.2169,14.2663,13.616,13.7148,481400.0
2009-09-30 10:00:00,16.66,16.77,16.5,16.53,356400.0,13.7148,13.8053,13.5831,13.6077,356400.0
2009-09-30 10:30:00,16.53,16.63,16.5,16.57,398200.0,13.6077,13.6901,13.5831,13.6407,398200.0
2009-09-30 11:00:00,16.58,16.79,16.55,16.71,376600.0,13.6489,13.8218,13.6242,13.7559,376600.0
2009-09-30 11:30:00,16.7,16.9,16.69,16.81,274800.0,13.7477,13.9123,13.7395,13.8382,274800.0
2009-09-30 12:00:00,16.82,16.85,16.71,16.78,210300.0,13.8465,13.8712,13.7559,13.8136,210300.0
2009-09-30 12:30:00,16.78,16.98,16.78,16.95,139800.0,13.8136,13.9782,13.8136,13.9535,139800.0
2009-09-30 13:00:00,16.96,17.07,16.84,16.85,272200.0,13.9617,14.0523,13.8629,13.8712,272200.0
2009-09-30 13:30:00,16.85,16.87,16.71,16.73,165500.0,13.8712,13.8876,13.7559,13.7724,165500.0
2009-09-30 14:00:00,16.73,16.74,16.6,16.61,269100.0,13.7724,13.7806,13.6654,13.6736,269100.0
2009-09-30 14:30:00,16.6,16.62,16.48,16.49,364300.0,13.6654,13.6818,13.5666,13.5748,364300.0
2009-09-30 15:00:00,16.48,16.53,16.35,16.47,618400.0,13.5666,13.6077,13.4596,13.5584,618400.0
2009-09-30 15:30:00,16.48,16.72,16.43,16.59,1255400.0,13.5666,13.7642,13.5254,13.6571,1255400.0
2009-10-01 09:30:00,16.16,16.22,15.69,15.8,1231900.0,13.3032,13.3526,12.9162,13.0068,1231900.0
2009-10-01 10:00:00,15.8,16.1,15.68,15.91,865700.0,13.0068,13.2538,12.908,13.0974,865700.0
2009-10-01 10:30:00,15.9,15.99,15.75,15.84,422800.0,13.0891,13.1632,12.9656,13.0397,422800.0
2009-10-01 11:00:00,15.83,15.87,15.57,15.6,546200.0,13.0315,13.0644,12.8175,12.8422,546200.0
2009-10-01 11:30:00,15.59,15.7,15.54,15.66,296600.0,12.8339,12.9245,12.7928,12.8916,296600.0
2009-10-01 12:00:00,15.66,15.67,15.49,15.5,375800.0,12.8916,12.8998,12.7516,12.7598,375800.0
2009-10-01 12:30:00,15.49,15.57,15.48,15.54,199000.0,12.7516,12.8175,12.7434,12.7928,199000.0
2009-10-01 13:00:00,15.53,15.54,15.45,15.51,273900.0,12.7845,12.7928,12.7187,12.7681,273900.0
2009-10-01 13:30:00,15.51,15.63,15.49,15.57,265100.0,12.7681,12.8669,12.7516,12.8175,265100.0
2009-10-01 14:00:00,15.57,15.63,15.5,15.61,254900.0,12.8175,12.8669,12.7598,12.8504,254900.0
2009-10-01 14:30:00,15.61,15.61,15.46,15.5,472600.0,12.8504,12.8504,12.7269,12.7598,472600.0
2009-10-01 15:00:00,15.5,15.54,15.44,15.46,494400.0,12.7598,12.7928,12.7104,12.7269,494400.0
2009-10-01 15:30:00,15.46,15.55,15.39,15.43,1216400.0,12.7269,12.801,12.6693,12.7022,1216400.0
2009-10-02 09:30:00,15.22,15.22,14.98,15.03,988700.0,12.5293,12.5293,12.3318,12.3729,988700.0
2009-10-02 10:00:00,15.02,15.33,14.9,15.3,872700.0,12.3647,12.6199,12.2659,12.5952,872700.0
2009-10-02 10:30:00,15.27,15.57,15.06,15.12,693200.0,12.5705,12.8175,12.3976,12.447,693200.0
2009-10-02 11:00:00,15.12,15.2,15.01,15.08,423500.0,12.447,12.5129,12.3565,12.4141,423500.0
2009-10-02 11:30:00,15.09,15.2,15.04,15.15,459300.0,12.4223,12.5129,12.3812,12.4717,459300.0
2009-10-02 12:00:00,15.15,15.24,15.1,15.23,233800.0,12.4717,12.5458,12.4306,12.5376,233800.0
2009-10-02 12:30:00,15.23,15.32,15.12,15.22,191700.0,12.5376,12.6117,12.447,12.5293,191700.0
2009-10-02 13:00:00,15.22,15.34,15.22,15.32,167700.0,12.5293,12.6281,12.5293,12.6117,167700.0
2009-10-02 13:30:00,15.32,15.39,15.23,15.36,279300.0,12.6117,12.6693,12.5376,12.6446,279300.0
2009-10-02 14:00:00,15.36,15.44,15.27,15.44,311900.0,12.6446,12.7104,12.5705,12.7104,311900.0
2009-10-02 14:30:00,15.43,15.5,15.34,15.34,354400.0,12.7022,12.7598,12.6281,12.6281,354400.0
2009-10-02 15:00:00,15.35,15.35,15.16,15.17,371000.0,12.6364,12.6364,12.4799,12.4882,371000.0
2009-10-02 15:30:00,15.16,15.28,15.14,15.17,759800.0,12.4799,12.5787,12.4635,12.4882,759800.0
2009-10-05 09:30:00,15.43,15.6,15.16,15.36,564700.0,12.7022,12.8422,12.4799,12.6446,564700.0
2009-10-05 10:00:00,15.38,15.47,15.08,15.3,467600.0,12.6611,12.7351,12.4141,12.5952,467600.0
2009-10-05 10:30:00,15.3,15.35,15.15,15.3,372200.0,12.5952,12.6364,12.4717,12.5952,372200.0
2009-10-05 11:00:00,15.31,15.34,15.13,15.15,374500.0,12.6034,12.6281,12.4552,12.4717,374500.0
2009-10-05 11:30:00,15.15,15.22,14.98,15.05,447400.0,12.4717,12.5293,12.3318,12.3894,447400.0
2009-10-05 12:00:00,15.06,15.14,14.99,15.1,148000.0,12.3976,12.4635,12.34,12.4306,148000.0
2009-10-05 12:30:00,15.1,15.22,15.07,15.09,179800.0,12.4306,12.5293,12.4059,12.4223,179800.0
2009-10-05 13:00:00,15.09,15.12,15.05,15.1,125100.0,12.4223,12.447,12.3894,12.4306,125100.0
2009-10-05 13:30:00,15.09,15.1,15.0,15.03,118100.0,12.4223,12.4306,12.3482,12.3729,118100.0
2009-10-05 14:00:00,15.02,15.03,14.93,15.02,282000.0,12.3647,12.3729,12.2906,12.3647,282000.0
2009-10-05 14:30:00,15.03,15.26,15.03,15.2,301800.0,12.3729,12.5623,12.3729,12.5129,301800.0
2009-10-05 15:00:00,15.21,15.27,15.16,15.2,289300.0,12.5211,12.5705,12.4799,12.5129,289300.0
2009-10-05 15:30:00,15.2,15.24,15.14,15.2,764900.0,12.5129,12.5458,12.4635,12.5129,764900.0
2009-10-06 09:30:00,15.25,15.75,15.25,15.71,583500.0,12.554,12.9656,12.554,12.9327,583500.0
2009-10-06 10:00:00,15.72,15.83,15.66,15.67,533500.0,12.9409,13.0315,12.8916,12.8998,533500.0
2009-10-06 10:30:00,15.66,15.76,15.55,15.6,354500.0,12.8916,12.9739,12.801,12.8422,354500.0
2009-10-06 11:00:00,15.6,15.62,15.51,15.52,269200.0,12.8422,12.8586,12.7681,12.7763,269200.0
2009-10-06 11:30:00,15.53,15.59,15.45,15.5,307000.0,12.7845,12.8339,12.7187,12.7598,307000.0
2009-10-06 12:00:00,15.5,15.55,15.37,15.39,219200.0,12.7598,12.801,12.6528,12.6693,219200.0
2009-10-06 12:30:00,15.4,15.47,15.32,15.35,219900.0,12.6775,12.7351,12.6117,12.6364,219900.0
2009-10-06 13:00:00,15.34,15.4,15.25,15.34,182800.0,12.6281,12.6775,12.554,12.6281,182800.0
2009-10-06 13:30:00,15.33,15.45,15.24,15.34,286500.0,12.6199,12.7187,12.5458,12.6281,286500.0
2009-10-06 14:00:00,15.34,15.35,15.15,15.17,210600.0,12.6281,12.6364,12.4717,12.4882,210600.0
2009-10-06 14:30:00,15.17,15.18,15.08,15.17,380100.0,12.4882,12.4964,12.4141,12.4882,380100.0
2009-10-06 15:00:00,15.17,15.48,15.15,15.47,642900.0,12.4882,12.7434,12.4717,12.7351,642900.0
2009-10-06 15:30:00,15.48,15.5,15.34,15.41,503800.0,12.7434,12.7598,12.6281,12.6857,503800.0
2009-10-07 09:30:00,15.42,15.43,14.84,15.04,1005200.0,12.694,12.7022,12.2165,12.3812,1005200.0
2009-10-07 10:00:00,15.03,15.27,15.01,15.1,638700.0,12.3729,12.5705,12.3565,12.4306,638700.0
2009-10-07 10:30:00,15.1,15.11,14.99,14.99,769000.0,12.4306,12.4388,12.34,12.34,769000.0
2009-10-07 11:00:00,14.99,15.16,14.99,15.09,221100.0,12.34,12.4799,12.34,12.4223,221100.0
2009-10-07 11:30:00,15.09,15.11,14.91,14.91,361500.0,12.4223,12.4388,12.2741,12.2741,361500.0
2009-10-07 12:00:00,14.91,14.99,14.91,14.97,162600.0,12.2741,12.34,12.2741,12.3235,162600.0
2009-10-07 12:30:00,14.98,15.1,14.91,15.07,261100.0,12.3318,12.4306,12.2741,12.4059,261100.0
2009-10-07 13:00:00,15.07,15.07,15.0,15.02,167000.0,12.4059,12.4059,12.3482,12.3647,167000.0
2009-10-07 13:30:00,15.02,15.08,15.0,15.01,168700.0,12.3647,12.4141,12.3482,12.3565,168700.0
2009-10-07 14:00:00,15.02,15.02,14.92,15.0,310700.0,12.3647,12.3647,12.2824,12.3482,310700.0
2009-10-07 14:30:00,15.01,15.14,14.98,15.01,377000.0,12.3565,12.4635,12.3318,12.3565,377000.0
2009-10-07 15:00:00,15.01,15.05,14.98,15.01,283100.0,12.3565,12.3894,12.3318,12.3565,283100.0
2009-10-07 15:30:00,15.01,15.19,15.0,15.17,1245400.0,12.3565,12.5046,12.3482,12.4882,1245400.0
2009-10-08 09:30:00,15.43,15.75,15.37,15.48,612000.0,12.7022,12.9656,12.6528,12.7434,612000.0
2009-10-08 10:00:00,15.48,15.71,15.25,15.7,536500.0,12.7434,12.9327,12.554,12.9245,536500.0
2009-10-08 10:30:00,15.71,15.84,15.67,15.77,491500.0,12.9327,13.0397,12.8998,12.9821,491500.0
2009-10-08 11:00:00,15.77,16.37,15.67,16.35,1385500.0,12.9821,13.476,12.8998,13.4596,1385500.0
2009-10-08 11:30:00,16.35,16.62,16.34,16.51,1454400.0,13.4596,13.6818,13.4513,13.5913,1454400.0
2009-10-08 12:00:00,16.5,16.57,16.34,16.54,395100.0,13.5831,13.6407,13.4513,13.616,395100.0
2009-10-08 12:30:00,16.55,16.73,16.53,16.71,483300.0,13.6242,13.7724,13.6077,13.7559,483300.0
2009-10-08 13:00:00,16.7,16.7,16.34,16.36,592300.0,13.7477,13.7477,13.4513,13.4678,592300.0
2009-10-08 13:30:00,16.35,16.36,16.14,16.25,412300.0,13.4596,13.4678,13.2867,13.3772,412300.0
2009-10-08 14:00:00,16.25,16.31,16.04,16.07,553600.0,13.3772,13.4266,13.2044,13.2291,553600.0
2009-10-08 14:30:00,16.07,16.26,16.07,16.21,384700.0,13.2291,13.3855,13.2291,13.3443,384700.0
2009-10-08 15:00:00,16.2,16.35,16.19,16.19,816300.0,13.3361,13.4596,13.3279,13.3279,816300.0
2009-10-08 15:30:00,16.2,16.24,16.05,16.05,1668400.0,13.3361,13.369,13.2126,13.2126,1668400.0
2009-10-09 09:30:00,16.04,16.42,15.63,16.41,779500.0,13.2044,13.5172,12.8669,13.509,779500.0
2009-10-09 10:00:00,16.42,16.54,16.31,16.36,543200.0,13.5172,13.616,13.4266,13.4678,543200.0
2009-10-09 10:30:00,16.36,16.46,16.23,16.24,444800.0,13.4678,13.5501,13.3608,13.369,444800.0
2009-10-09 11:00:00,16.25,16.3,16.16,16.23,407400.0,13.3772,13.4184,13.3032,13.3608,407400.0
2009-10-09 11:30:00,16.22,16.3,16.05,16.06,310700.0,13.3526,13.4184,13.2126,13.2208,310700.0
2009-10-09 12:00:00,16.06,16.11,15.98,16.07,277500.0,13.2208,13.262,13.155,13.2291,277500.0
2009-10-09 12:30:00,16.06,16.19,16.04,16.14,234900.0,13.2208,13.3279,13.2044,13.2867,234900.0
2009-10-09 13:00:00,16.15,16.25,16.12,16.25,196800.0,13.2949,13.3772,13.2702,13.3772,196800.0
2009-10-09 13:30:00,16.24,16.27,16.2,16.26,302300.0,13.369,13.3937,13.3361,13.3855,302300.0
2009-10-09 14:00:00,16.26,16.37,16.25,16.34,323600.0,13.3855,13.476,13.3772,13.4513,323600.0
2009-10-09 14:30:00,16.33,16.46,16.33,16.45,262000.0,13.4431,13.5501,13.4431,13.5419,262000.0
2009-10-09 15:00:00,16.45,16.52,16.44,16.5,366400.0,13.5419,13.5995,13.5337,13.5831,366400.0
2009-10-09 15:30:00,16.5,16.51,16.4,16.46,827700.0,13.5831,13.5913,13.5007,13.5501,827700.0
2009-10-12 09:30:00,15.65,15.94,15.1,15.4,2805900.0,12.8833,13.1221,12.4306,12.6775,2805900.0
2009-10-12 10:00:00,15.4,15.65,15.35,15.39,1649400.0,12.6775,12.8833,12.6364,12.6693,1649400.0
2009-10-12 10:30:00,15.4,15.52,15.38,15.39,850300.0,12.6775,12.7763,12.6611,12.6693,850300.0
2009-10-12 11:00:00,15.39,15.51,15.38,15.4,535600.0,12.6693,12.7681,12.6611,12.6775,535600.0
2009-10-12 11:30:00,15.39,15.48,15.39,15.45,745000.0,12.6693,12.7434,12.6693,12.7187,745000.0
2009-10-12 12:00:00,15.45,15.5,15.44,15.44,597100.0,12.7187,12.7598,12.7104,12.7104,597100.0
2009-10-12 12:30:00,15.44,15.49,15.41,15.41,333900.0,12.7104,12.7516,12.6857,12.6857,333900.0
2009-10-12 13:00:00,15.41,15.42,15.33,15.4,485600.0,12.6857,12.694,12.6199,12.6775,485600.0
2009-10-12 13:30:00,15.39,15.42,15.3,15.38,635700.0,12.6693,12.694,12.5952,12.6611,635700.0
2009-10-12 14:00:00,15.39,15.39,15.24,15.32,930400.0,12.6693,12.6693,12.5458,12.6117,930400.0
2009-10-12 14:30:00,15.31,15.34,15.2,15.27,503200.0,12.6034,12.6281,12.5129,12.5705,503200.0
2009-10-12 15:00:00,15.27,15.3,15.12,15.15,793100.0,12.5705,12.5952,12.447,12.4717,793100.0
2009-10-12 15:30:00,15.15,15.2,15.1,15.13,1388300.0,12.4717,12.5129,12.4306,12.4552,1388300.0
2009-10-13 09:30:00,15.15,15.34,15.11,15.23,984600.0,12.4717,12.6281,12.4388,12.5376,984600.0
2009-10-13 10:00:00,15.23,15.52,15.06,15.49,1051700.0,12.5376,12.7763,12.3976,12.7516,1051700.0
2009-10-13 10:30:00,15.49,15.85,15.45,15.8,590300.0,12.7516,13.048,12.7187,13.0068,590300.0
2009-10-13 11:00:00,15.8,15.88,15.65,15.84,585500.0,13.0068,13.0727,12.8833,13.0397,585500.0
2009-10-13 11:30:00,15.83,15.98,15.77,15.96,470900.0,13.0315,13.155,12.9821,13.1385,470900.0
2009-10-13 12:00:00,15.95,15.97,15.71,15.79,332200.0,13.1303,13.1467,12.9327,12.9986,332200.0
2009-10-13 12:30:00,15.79,15.81,15.72,15.77,203500.0,12.9986,13.015,12.9409,12.9821,203500.0
2009-10-13 13:00:00,15.77,15.8,15.7,15.75,194800.0,12.9821,13.0068,12.9245,12.9656,194800.0
2009-10-13 13:30:00,15.74,15.77,15.65,15.73,250300.0,12.9574,12.9821,12.8833,12.9492,250300.0
2009-10-13 14:00:00,15.73,15.75,15.61,15.67,312000.0,12.9492,12.9656,12.8504,12.8998,312000.0
2009-10-13 14:30:00,15.67,15.68,15.57,15.58,341600.0,12.8998,12.908,12.8175,12.8257,341600.0
2009-10-13 15:00:00,15.59,15.73,15.57,15.66,301200.0,12.8339,12.9492,12.8175,12.8916,301200.0
2009-10-13 15:30:00,15.66,15.7,15.57,15.61,1066300.0,12.8916,12.9245,12.8175,12.8504,1066300.0
2009-10-14 09:30:00,16.06,16.24,15.66,15.8,538400.0,13.2208,13.369,12.8916,13.0068,538400.0
2009-10-14 10:00:00,15.79,15.82,15.52,15.64,539700.0,12.9986,13.0233,12.7763,12.8751,539700.0
2009-10-14 10:30:00,15.64,15.8,15.63,15.78,212000.0,12.8751,13.0068,12.8669,12.9903,212000.0
2009-10-14 11:00:00,15.78,15.87,15.71,15.8,152400.0,12.9903,13.0644,12.9327,13.0068,152400.0
2009-10-14 11:30:00,15.79,15.85,15.77,15.79,97500.0,12.9986,13.048,12.9821,12.9986,97500.0
2009-10-14 12:00:00,15.79,15.85,15.77,15.79,142500.0,12.9986,13.048,12.9821,12.9986,142500.0
2009-10-14 12:30:00,15.78,15.85,15.78,15.83,174600.0,12.9903,13.048,12.9903,13.0315,174600.0
2009-10-14 13:00:00,15.84,15.9,15.8,15.8,137300.0,13.0397,13.0891,13.0068,13.0068,137300.0
2009-10-14 13:30:00,15.81,15.9,15.74,15.77,177300.0,13.015,13.0891,12.9574,12.9821,177300.0
2009-10-14 14:00:00,15.77,15.92,15.75,15.87,353500.0,12.9821,13.1056,12.9656,13.0644,353500.0
2009-10-14 14:30:00,15.87,15.95,15.86,15.9,386400.0,13.0644,13.1303,13.0562,13.0891,386400.0
2009-10-14 15:00:00,15.9,16.12,15.89,16.11,778900.0,13.0891,13.2702,13.0809,13.262,778900.0
2009-10-14 15:30:00,16.1,16.15,16.04,16.09,1119800.0,13.2538,13.2949,13.2044,13.2455,1119800.0
2009-10-15 09:30:00,16.06,16.12,15.94,16.1,488200.0,13.2208,13.2702,13.1221,13.2538,488200.0
2009-10-15 10:00:00,16.08,16.12,15.91,15.95,365700.0,13.2373,13.2702,13.0974,13.1303,365700.0
2009-10-15 10:30:00,15.95,16.04,15.86,16.04,248700.0,13.1303,13.2044,13.0562,13.2044,248700.0
2009-10-15 11:00:00,16.04,16.06,15.89,15.94,243300.0,13.2044,13.2208,13.0809,13.1221,243300.0
2009-10-15 11:30:00,15.94,16.02,15.91,15.97,153900.0,13.1221,13.1879,13.0974,13.1467,153900.0
2009-10-15 12:00:00,15.98,16.08,15.95,16.04,165900.0,13.155,13.2373,13.1303,13.2044,165900.0
2009-10-15 12:30:00,16.04,16.07,15.97,16.01,105700.0,13.2044,13.2291,13.1467,13.1797,105700.0
2009-10-15 13:00:00,16.01,16.01,15.94,15.98,97700.0,13.1797,13.1797,13.1221,13.155,97700.0
2009-10-15 13:30:00,15.98,15.98,15.92,15.97,96800.0,13.155,13.155,13.1056,13.1467,96800.0
2009-10-15 14:00:00,15.97,15.99,15.89,15.95,175600.0,13.1467,13.1632,13.0809,13.1303,175600.0
2009-10-15 14:30:00,15.95,16.0,15.94,16.0,154800.0,13.1303,13.1714,13.1221,13.1714,154800.0
2009-10-15 15:00:00,16.0,16.12,15.98,16.01,465000.0,13.1714,13.2702,13.155,13.1797,465000.0
2009-10-15 15:30:00,16.0,16.09,15.98,16.08,623200.0,13.1714,13.2455,13.155,13.2373,623200.0
2009-10-16 09:30:00,15.96,16.08,15.74,15.9,427300.0,13.1385,13.2373,12.9574,13.0891,427300.0
2009-10-16 10:00:00,15.9,15.9,15.6,15.73,301600.0,13.0891,13.0891,12.8422,12.9492,301600.0
2009-10-16 10:30:00,15.73,15.79,15.65,15.73,141400.0,12.9492,12.9986,12.8833,12.9492,141400.0
2009-10-16 11:00:00,15.72,15.83,15.7,15.82,184100.0,12.9409,13.0315,12.9245,13.0233,184100.0
2009-10-16 11:30:00,15.81,15.81,15.71,15.77,138400.0,13.015,13.015,12.9327,12.9821,138400.0
2009-10-16 12:00:00,15.77,15.81,15.68,15.77,200300.0,12.9821,13.015,12.908,12.9821,200300.0
2009-10-16 12:30:00,15.77,15.85,15.74,15.81,133600.0,12.9821,13.048,12.9574,13.015,133600.0
2009-10-16 13:00:00,15.8,15.94,15.79,15.94,154500.0,13.0068,13.1221,12.9986,13.1221,154500.0
2009-10-16 13:30:00,15.94,15.96,15.88,15.9,181700.0,13.1221,13.1385,13.0727,13.0891,181700.0
2009-10-16 14:00:00,15.9,15.95,15.85,15.89,142300.0,13.0891,13.1303,13.048,13.0809,142300.0
2009-10-16 14:30:00,15.89,15.97,15.84,15.85,152100.0,13.0809,13.1467,13.0397,13.048,152100.0
2009-10-16 15:00:00,15.87,15.95,15.85,15.91,214400.0,13.0644,13.1303,13.048,13.0974,214400.0
2009-10-16 15:30:00,15.91,15.92,15.74,15.8,897800.0,13.0974,13.1056,12.9574,13.0068,897800.0
2009-10-19 09:30:00,16.0,16.05,15.49,15.53,364600.0,13.1714,13.2126,12.7516,12.7845,364600.0
2009-10-19 10:00:00,15.52,15.82,15.5,15.78,264400.0,12.7763,13.0233,12.7598,12.9903,264400.0
2009-10-19 10:30:00,15.79,15.84,15.71,15.73,151700.0,12.9986,13.0397,12.9327,12.9492,151700.0
2009-10-19 11:00:00,15.73,15.88,15.72,15.84,166400.0,12.9492,13.0727,12.9409,13.0397,166400.0
2009-10-19 11:30:00,15.84,15.87,15.74,15.78,202900.0,13.0397,13.0644,12.9574,12.9903,202900.0
2009-10-19 12:00:00,15.78,15.81,15.66,15.69,96500.0,12.9903,13.015,12.8916,12.9162,96500.0
2009-10-19 12:30:00,15.69,15.69,15.58,15.62,148900.0,12.9162,12.9162,12.8257,12.8586,148900.0
2009-10-19 13:00:00,15.61,15.61,15.47,15.51,354500.0,12.8504,12.8504,12.7351,12.7681,354500.0
2009-10-19 13:30:00,15.5,15.61,15.5,15.53,168300.0,12.7598,12.8504,12.7598,12.7845,168300.0
2009-10-19 14:00:00,15.53,15.58,15.49,15.57,208500.0,12.7845,12.8257,12.7516,12.8175,208500.0
2009-10-19 14:30:00,15.57,15.59,15.38,15.43,490200.0,12.8175,12.8339,12.6611,12.7022,490200.0
2009-10-19 15:00:00,15.43,15.45,15.37,15.45,287400.0,12.7022,12.7187,12.6528,12.7187,287400.0
2009-10-19 15:30:00,15.45,15.48,15.4,15.46,694100.0,12.7187,12.7434,12.6775,12.7269,694100.0
2009-10-20 09:30:00,15.35,15.38,15.02,15.2,470300.0,12.6364,12.6611,12.3647,12.5129,470300.0
2009-10-20 10:00:00,15.2,15.39,15.19,15.36,355100.0,12.5129,12.6693,12.5046,12.6446,355100.0
2009-10-20 10:30:00,15.36,15.69,15.35,15.62,405900.0,12.6446,12.9162,12.6364,12.8586,405900.0
2009-10-20 11:00:00,15.63,15.63,15.47,15.47,198600.0,12.8669,12.8669,12.7351,12.7351,198600.0
2009-10-20 11:30:00,15.48,15.48,15.22,15.29,218400.0,12.7434,12.7434,12.5293,12.587,218400.0
2009-10-20 12:00:00,15.3,15.3,15.16,15.23,231500.0,12.5952,12.5952,12.4799,12.5376,231500.0
2009-10-20 12:30:00,15.23,15.29,15.18,15.22,94800.0,12.5376,12.587,12.4964,12.5293,94800.0
2009-10-20 13:00:00,15.22,15.31,15.22,15.31,93400.0,12.5293,12.6034,12.5293,12.6034,93400.0
2009-10-20 13:30:00,15.31,15.31,15.15,15.15,115900.0,12.6034,12.6034,12.4717,12.4717,115900.0
2009-10-20 14:00:00,15.16,15.34,15.14,15.26,190300.0,12.4799,12.6281,12.4635,12.5623,190300.0
2009-10-20 14:30:00,15.25,15.28,15.22,15.25,141800.0,12.554,12.5787,12.5293,12.554,141800.0
2009-10-20 15:00:00,15.25,15.27,15.2,15.23,254400.0,12.554,12.5705,12.5129,12.5376,254400.0
2009-10-20 15:30:00,15.24,15.32,15.23,15.31,619100.0,12.5458,12.6117,12.5376,12.6034,619100.0
2009-10-21 09:30:00,15.26,15.72,15.26,15.62,349100.0,12.5623,12.9409,12.5623,12.8586,349100.0
2009-10-21 10:00:00,15.61,15.7,15.52,15.52,162700.0,12.8504,12.9245,12.7763,12.7763,162700.0
2009-10-21 10:30:00,15.53,15.59,15.46,15.55,157600.0,12.7845,12.8339,12.7269,12.801,157600.0
2009-10-21 11:00:00,15.57,15.59,15.4,15.51,184500.0,12.8175,12.8339,12.6775,12.7681,184500.0
2009-10-21 11:30:00,15.51,15.57,15.4,15.46,171000.0,12.7681,12.8175,12.6775,12.7269,171000.0
2009-10-21 12:00:00,15.45,15.51,15.29,15.45,184600.0,12.7187,12.7681,12.587,12.7187,184600.0
2009-10-21 12:30:00,15.45,15.53,15.44,15.51,128700.0,12.7187,12.7845,12.7104,12.7681,128700.0
2009-10-21 13:00:00,15.5,15.51,15.44,15.45,218500.0,12.7598,12.7681,12.7104,12.7187,218500.0
2009-10-21 13:30:00,15.44,15.45,15.35,15.43,145100.0,12.7104,12.7187,12.6364,12.7022,145100.0
2009-10-21 14:00:00,15.43,15.48,15.32,15.32,178000.0,12.7022,12.7434,12.6117,12.6117,178000.0
2009-10-21 14:30:00,15.32,15.34,15.27,15.34,131300.0,12.6117,12.6281,12.5705,12.6281,131300.0
2009-10-21 15:00:00,15.34,15.4,15.17,15.19,303400.0,12.6281,12.6775,12.4882,12.5046,303400.0
2009-10-21 15:30:00,15.19,15.21,15.0,15.02,784100.0,12.5046,12.5211,12.3482,12.3647,784100.0
2009-10-22 09:30:00,15.08,15.25,14.9,14.96,340800.0,12.4141,12.554,12.2659,12.3153,340800.0
2009-10-22 10:00:00,14.99,15.07,14.86,15.0,297700.0,12.34,12.4059,12.233,12.3482,297700.0
2009-10-22 10:30:00,15.0,15.1,14.93,15.07,166400.0,12.3482,12.4306,12.2906,12.4059,166400.0
2009-10-22 11:00:00,15.08,15.29,15.07,15.25,301100.0,12.4141,12.587,12.4059,12.554,301100.0
2009-10-22 11:30:00,15.26,15.32,15.17,15.2,158500.0,12.5623,12.6117,12.4882,12.5129,158500.0
2009-10-22 12:00:00,15.2,15.28,15.16,15.24,106800.0,12.5129,12.5787,12.4799,12.5458,106800.0
2009-10-22 12:30:00,15.25,15.4,15.25,15.32,138700.0,12.554,12.6775,12.554,12.6117,138700.0
2009-10-22 13:00:00,15.31,15.36,15.27,15.33,67700.0,12.6034,12.6446,12.5705,12.6199,67700.0
2009-10-22 13:30:00,15.32,15.4,15.31,15.4,218300.0,12.6117,12.6775,12.6034,12.6775,218300.0
2009-10-22 14:00:00,15.39,15.67,15.38,15.67,551400.0,12.6693,12.8998,12.6611,12.8998,551400.0
2009-10-22 14:30:00,15.66,15.9,15.66,15.87,1153900.0,12.8916,13.0891,12.8916,13.0644,1153900.0
2009-10-22 15:00:00,15.87,16.49,15.85,16.45,1722700.0,13.0644,13.5748,13.048,13.5419,1722700.0
2009-10-22 15:30:00,16.45,16.45,16.06,16.2,1980300.0,13.5419,13.5419,13.2208,13.3361,1980300.0
2009-10-23 09:30:00,16.26,16.34,16.03,16.28,672300.0,13.3855,13.4513,13.1961,13.4019,672300.0
2009-10-23 10:00:00,16.27,16.82,15.86,15.87,1327400.0,13.3937,13.8465,13.0562,13.0644,1327400.0
2009-10-23 10:30:00,15.87,15.87,15.55,15.59,662000.0,13.0644,13.0644,12.801,12.8339,662000.0
2009-10-23 11:00:00,15.6,15.72,15.51,15.63,349100.0,12.8422,12.9409,12.7681,12.8669,349100.0
2009-10-23 11:30:00,15.61,15.7,15.53,15.67,233100.0,12.8504,12.9245,12.7845,12.8998,233100.0
2009-10-23 12:00:00,15.66,15.72,15.53,15.57,217500.0,12.8916,12.9409,12.7845,12.8175,217500.0
2009-10-23 12:30:00,15.57,15.72,15.55,15.67,126200.0,12.8175,12.9409,12.801,12.8998,126200.0
2009-10-23 13:00:00,15.66,15.68,15.4,15.4,365100.0,12.8916,12.908,12.6775,12.6775,365100.0
2009-10-23 13:30:00,15.4,15.47,15.29,15.41,330000.0,12.6775,12.7351,12.587,12.6857,330000.0
2009-10-23 14:00:00,15.42,15.64,15.41,15.59,472900.0,12.694,12.8751,12.6857,12.8339,472900.0
2009-10-23 14:30:00,15.58,15.72,15.56,15.66,272200.0,12.8257,12.9409,12.8092,12.8916,272200.0
2009-10-23 15:00:00,15.65,15.86,15.64,15.75,585800.0,12.8833,13.0562,12.8751,12.9656,585800.0
2009-10-23 15:30:00,15.77,15.86,15.72,15.81,1301700.0,12.9821,13.0562,12.9409,13.015,1301700.0
2009-10-26 09:30:00,15.89,16.2,15.66,16.03,329400.0,13.0809,13.3361,12.8916,13.1961,329400.0
2009-10-26 10:00:00,16.03,16.21,15.91,15.95,346600.0,13.1961,13.3443,13.0974,13.1303,346600.0
2009-10-26 10:30:00,15.94,16.04,15.83,15.92,180500.0,13.1221,13.2044,13.0315,13.1056,180500.0
2009-10-26 11:00:00,15.92,15.93,15.66,15.67,291200.0,13.1056,13.1138,12.8916,12.8998,291200.0
2009-10-26 11:30:00,15.66,15.67,15.3,15.37,581500.0,12.8916,12.8998,12.5952,12.6528,581500.0
2009-10-26 12:00:00,15.37,15.49,15.16,15.41,225700.0,12.6528,12.7516,12.4799,12.6857,225700.0
2009-10-26 12:30:00,15.4,15.67,15.31,15.56,338800.0,12.6775,12.8998,12.6034,12.8092,338800.0
2009-10-26 13:00:00,15.56,15.62,15.51,15.57,201100.0,12.8092,12.8586,12.7681,12.8175,201100.0
2009-10-26 13:30:00,15.57,15.7,15.52,15.63,139800.0,12.8175,12.9245,12.7763,12.8669,139800.0
2009-10-26 14:00:00,15.62,15.66,15.51,15.58,283300.0,12.8586,12.8916,12.7681,12.8257,283300.0
2009-10-26 14:30:00,15.57,15.59,15.46,15.49,340500.0,12.8175,12.8339,12.7269,12.7516,340500.0
2009-10-26 15:00:00,15.48,15.56,15.39,15.43,388500.0,12.7434,12.8092,12.6693,12.7022,388500.0
2009-10-26 15:30:00,15.43,15.53,15.38,15.42,592700.0,12.7022,12.7845,12.6611,12.694,592700.0
2009-10-27 09:30:00,15.51,15.58,15.21,15.36,275100.0,12.7681,12.8257,12.5211,12.6446,275100.0
2009-10-27 10:00:00,15.33,15.36,15.05,15.36,238500.0,12.6199,12.6446,12.3894,12.6446,238500.0
2009-10-27 10:30:00,15.34,15.46,15.21,15.34,185800.0,12.6281,12.7269,12.5211,12.6281,185800.0
2009-10-27 11:00:00,15.33,15.61,15.23,15.6,289400.0,12.6199,12.8504,12.5376,12.8422,289400.0
2009-10-27 11:30:00,15.6,15.73,15.59,15.7,353300.0,12.8422,12.9492,12.8339,12.9245,353300.0
2009-10-27 12:00:00,15.71,15.82,15.67,15.74,340000.0,12.9327,13.0233,12.8998,12.9574,340000.0
2009-10-27 12:30:00,15.73,15.74,15.48,15.49,239900.0,12.9492,12.9574,12.7434,12.7516,239900.0
2009-10-27 13:00:00,15.49,15.58,15.27,15.3,392400.0,12.7516,12.8257,12.5705,12.5952,392400.0
2009-10-27 13:30:00,15.3,15.35,15.19,15.29,331700.0,12.5952,12.6364,12.5046,12.587,331700.0
2009-10-27 14:00:00,15.28,15.39,15.15,15.27,521800.0,12.5787,12.6693,12.4717,12.5705,521800.0
2009-10-27 14:30:00,15.28,15.5,15.25,15.4,316200.0,12.5787,12.7598,12.554,12.6775,316200.0
2009-10-27 15:00:00,15.4,15.45,15.21,15.23,326600.0,12.6775,12.7187,12.5211,12.5376,326600.0
2009-10-27 15:30:00,15.24,15.29,15.08,15.11,881500.0,12.5458,12.587,12.4141,12.4388,881500.0
2009-10-28 09:30:00,14.98,15.02,14.4,14.45,1069200.0,12.3318,12.3647,11.8543,11.8955,1069200.0
2009-10-28 10:00:00,14.45,14.45,14.15,14.28,1259200.0,11.8955,11.8955,11.6485,11.7555,1259200.0
2009-10-28 10:30:00,14.28,14.47,14.23,14.31,533700.0,11.7555,11.9119,11.7144,11.7802,533700.0
2009-10-28 11:00:00,14.3,14.3,14.19,14.24,304800.0,11.772,11.772,11.6814,11.7226,304800.0
2009-10-28 11:30:00,14.25,14.36,14.21,14.34,220600.0,11.7308,11.8214,11.6979,11.8049,220600.0
2009-10-28 12:00:00,14.34,14.41,14.26,14.33,217400.0,11.8049,11.8625,11.739,11.7967,217400.0
2009-10-28 12:30:00,14.33,14.33,14.14,14.16,150300.0,11.7967,11.7967,11.6403,11.6567,150300.0
2009-10-28 13:00:00,14.16,14.49,14.14,14.39,250700.0,11.6567,11.9284,11.6403,11.8461,250700.0
2009-10-28 13:30:00,14.4,14.47,14.36,14.4,127500.0,11.8543,11.9119,11.8214,11.8543,127500.0
2009-10-28 14:00:00,14.41,14.47,14.33,14.45,231500.0,11.8625,11.9119,11.7967,11.8955,231500.0
2009-10-28 14:30:00,14.45,14.47,14.27,14.28,344400.0,11.8955,11.9119,11.7473,11.7555,344400.0
2009-10-28 15:00:00,14.27,14.3,14.09,14.12,325500.0,11.7473,11.772,11.5991,11.6238,325500.0
2009-10-28 15:30:00,14.11,14.12,13.95,14.05,1110600.0,11.6156,11.6238,11.4839,11.5662,1110600.0
2009-10-29 09:30:00,14.28,14.96,14.14,14.36,884900.0,11.7555,12.3153,11.6403,11.8214,884900.0
2009-10-29 10:00:00,14.36,14.59,14.29,14.44,557100.0,11.8214,12.0107,11.7637,11.8872,557100.0
2009-10-29 10:30:00,14.45,14.53,14.39,14.52,203200.0,11.8955,11.9613,11.8461,11.9531,203200.0
2009-10-29 11:00:00,14.52,14.6,14.48,14.55,224300.0,11.9531,12.0189,11.9202,11.9778,224300.0
2009-10-29 11:30:00,14.56,14.72,14.56,14.72,301900.0,11.986,12.1177,11.986,12.1177,301900.0
2009-10-29 12:00:00,14.71,14.92,14.7,14.88,423600.0,12.1095,12.2824,12.1013,12.2494,423600.0
2009-10-29 12:30:00,14.88,14.94,14.81,14.82,276300.0,12.2494,12.2988,12.1918,12.2,276300.0
2009-10-29 13:00:00,14.82,14.91,14.81,14.9,269300.0,12.2,12.2741,12.1918,12.2659,269300.0
2009-10-29 13:30:00,14.9,15.06,14.9,14.97,569000.0,12.2659,12.3976,12.2659,12.3235,569000.0
2009-10-29 14:00:00,14.97,14.97,14.8,14.85,271400.0,12.3235,12.3235,12.1836,12.2247,271400.0
2009-10-29 14:30:00,14.86,14.95,14.79,14.83,184100.0,12.233,12.3071,12.1754,12.2083,184100.0
2009-10-29 15:00:00,14.82,14.9,14.75,14.79,312500.0,12.2,12.2659,12.1424,12.1754,312500.0
2009-10-29 15:30:00,14.78,14.79,14.59,14.64,820400.0,12.1671,12.1754,12.0107,12.0519,820400.0
2009-10-30 09:30:00,14.75,14.84,14.65,14.78,477500.0,12.1424,12.2165,12.0601,12.1671,477500.0
2009-10-30 10:00:00,14.76,14.93,14.72,14.8,258800.0,12.1507,12.2906,12.1177,12.1836,258800.0
2009-10-30 10:30:00,14.78,14.78,14.62,14.75,209900.0,12.1671,12.1671,12.0354,12.1424,209900.0
2009-10-30 11:00:00,14.75,14.76,14.6,14.62,127500.0,12.1424,12.1507,12.0189,12.0354,127500.0
2009-10-30 11:30:00,14.6,14.65,14.3,14.35,408000.0,12.0189,12.0601,11.772,11.8131,408000.0
2009-10-30 12:00:00,14.36,14.57,14.3,14.42,170800.0,11.8214,11.9942,11.772,11.8708,170800.0
2009-10-30 12:30:00,14.42,14.5,14.27,14.27,218300.0,11.8708,11.9366,11.7473,11.7473,218300.0
2009-10-30 13:00:00,14.28,14.43,14.2,14.23,228300.0,11.7555,11.879,11.6897,11.7144,228300.0
2009-10-30 13:30:00,14.22,14.24,14.02,14.04,510200.0,11.7061,11.7226,11.5415,11.5579,510200.0
2009-10-30 14:00:00,14.05,14.23,14.0,14.21,322200.0,11.5662,11.7144,11.525,11.6979,322200.0
2009-10-30 14:30:00,14.21,14.28,14.08,14.22,273500.0,11.6979,11.7555,11.5909,11.7061,273500.0
2009-10-30 15:00:00,14.22,14.22,14.06,14.1,403100.0,11.7061,11.7061,11.5744,11.6073,403100.0
2009-10-30 15:30:00,14.1,14.33,14.09,14.18,909600.0,11.6073,11.7967,11.5991,11.6732,909600.0
2009-11-02 09:30:00,14.29,14.39,13.98,14.12,384700.0,11.7637,11.8461,11.5085,11.6238,384700.0
2009-11-02 10:00:00,14.11,14.72,14.11,14.44,591100.0,11.6156,12.1177,11.6156,11.8872,591100.0
2009-11-02 10:30:00,14.44,14.57,14.34,14.35,296100.0,11.8872,11.9942,11.8049,11.8131,296100.0
2009-11-02 11:00:00,14.33,14.4,14.22,14.25,234500.0,11.7967,11.8543,11.7061,11.7308,234500.0
2009-11-02 11:30:00,14.25,14.32,14.19,14.27,120100.0,11.7308,11.7884,11.6814,11.7473,120100.0
2009-11-02 12:00:00,14.27,14.27,14.01,14.01,289900.0,11.7473,11.7473,11.5332,11.5332,289900.0
2009-11-02 12:30:00,14.01,14.02,13.63,13.64,708500.0,11.5332,11.5415,11.2204,11.2287,708500.0
2009-11-02 13:00:00,13.63,13.98,13.62,13.86,445700.0,11.2204,11.5085,11.2122,11.4098,445700.0
2009-11-02 13:30:00,13.86,13.86,13.7,13.72,251200.0,11.4098,11.4098,11.278,11.2945,251200.0
2009-11-02 14:00:00,13.72,13.99,13.7,13.98,371300.0,11.2945,11.5168,11.278,11.5085,371300.0
2009-11-02 14:30:00,13.98,14.2,13.94,14.13,416800.0,11.5085,11.6897,11.4756,11.632,416800.0
2009-11-02 15:00:00,14.15,14.23,14.06,14.15,482800.0,11.6485,11.7144,11.5744,11.6485,482800.0
2009-11-02 15:30:00,14.13,14.3,14.11,14.27,708000.0,11.632,11.772,11.6156,11.7473,708000.0
2009-11-03 09:30:00,14.02,14.49,14.0,14.38,550200.0,11.5898,11.9783,11.5733,11.8874,550200.0
2009-11-03 10:00:00,14.38,14.54,14.19,14.19,341800.0,11.8874,12.0197,11.7303,11.7303,341800.0
2009-11-03 10:30:00,14.19,14.46,14.17,14.4,181000.0,11.7303,11.9535,11.7138,11.9039,181000.0
2009-11-03 11:00:00,14.41,14.59,14.38,14.52,277000.0,11.9122,12.061,11.8874,12.0031,277000.0
2009-11-03 11:30:00,14.51,14.63,14.45,14.57,118200.0,11.9949,12.0941,11.9453,12.0445,118200.0
2009-11-03 12:00:00,14.57,14.62,14.41,14.6,159200.0,12.0445,12.0858,11.9122,12.0693,159200.0
2009-11-03 12:30:00,14.61,14.77,14.5,14.62,173900.0,12.0775,12.2098,11.9866,12.0858,173900.0
2009-11-03 13:00:00,14.63,14.7,14.57,14.66,112300.0,12.0941,12.1519,12.0445,12.1189,112300.0
2009-11-03 13:30:00,14.65,14.78,14.61,14.78,171800.0,12.1106,12.2181,12.0775,12.2181,171800.0
2009-11-03 14:00:00,14.78,14.87,14.76,14.83,230100.0,12.2181,12.2925,12.2015,12.2594,230100.0
2009-11-03 14:30:00,14.81,14.9,14.77,14.84,349000.0,12.2429,12.3173,12.2098,12.2677,349000.0
2009-11-03 15:00:00,14.84,14.87,14.79,14.84,358900.0,12.2677,12.2925,12.2263,12.2677,358900.0
2009-11-03 15:30:00,14.84,14.97,14.84,14.89,1169500.0,12.2677,12.3751,12.2677,12.309,1169500.0
2009-11-04 09:30:00,15.11,15.5,14.98,15.46,445000.0,12.4909,12.8133,12.3834,12.7802,445000.0
2009-11-04 10:00:00,15.48,15.66,15.31,15.49,522500.0,12.7967,12.9455,12.6562,12.805,522500.0
2009-11-04 10:30:00,15.51,15.66,15.5,15.64,391500.0,12.8215,12.9455,12.8133,12.929,391500.0
2009-11-04 11:00:00,15.64,15.65,15.27,15.34,370700.0,12.929,12.9373,12.6231,12.681,370700.0
2009-11-04 11:30:00,15.33,15.33,15.12,15.13,244700.0,12.6727,12.6727,12.4991,12.5074,244700.0
2009-11-04 12:00:00,15.13,15.21,15.0,15.06,231700.0,12.5074,12.5735,12.3999,12.4495,231700.0
2009-11-04 12:30:00,15.06,15.19,15.02,15.04,187400.0,12.4495,12.557,12.4165,12.433,187400.0
2009-11-04 13:00:00,15.05,15.05,14.93,14.94,185000.0,12.4413,12.4413,12.3421,12.3503,185000.0
2009-11-04 13:30:00,14.93,15.02,14.91,14.97,228300.0,12.3421,12.4165,12.3255,12.3751,228300.0
2009-11-04 14:00:00,14.97,15.26,14.93,15.11,528500.0,12.3751,12.6149,12.3421,12.4909,528500.0
2009-11-04 14:30:00,15.1,15.41,15.02,15.37,540500.0,12.4826,12.7389,12.4165,12.7058,540500.0
2009-11-04 15:00:00,15.37,15.47,15.22,15.39,592500.0,12.7058,12.7885,12.5818,12.7223,592500.0
2009-11-04 15:30:00,15.4,15.41,14.99,15.06,941100.0,12.7306,12.7389,12.3917,12.4495,941100.0
2009-11-05 09:30:00,15.31,15.86,15.26,15.85,405000.0,12.6562,13.1108,12.6149,13.1026,405000.0
2009-11-05 10:00:00,15.86,15.95,15.53,15.61,421400.0,13.1108,13.1852,12.8381,12.9042,421400.0
2009-11-05 10:30:00,15.61,15.71,15.44,15.46,364000.0,12.9042,12.9869,12.7637,12.7802,364000.0
2009-11-05 11:00:00,15.46,15.5,15.24,15.25,342700.0,12.7802,12.8133,12.5983,12.6066,342700.0
2009-11-05 11:30:00,15.26,15.26,14.88,15.02,441700.0,12.6149,12.6149,12.3007,12.4165,441700.0
2009-11-05 12:00:00,15.02,15.07,14.85,15.02,278600.0,12.4165,12.4578,12.2759,12.4165,278600.0
2009-11-05 12:30:00,15.05,15.27,15.02,15.27,174600.0,12.4413,12.6231,12.4165,12.6231,174600.0
2009-11-05 13:00:00,15.27,15.33,15.22,15.24,170600.0,12.6231,12.6727,12.5818,12.5983,170600.0
2009-11-05 13:30:00,15.25,15.3,15.14,15.14,148800.0,12.6066,12.6479,12.5157,12.5157,148800.0
2009-11-05 14:00:00,15.15,15.22,15.09,15.18,208600.0,12.5239,12.5818,12.4743,12.5487,208600.0
2009-11-05 14:30:00,15.19,15.2,15.08,15.1,315500.0,12.557,12.5653,12.4661,12.4826,315500.0
2009-11-05 15:00:00,15.1,15.11,15.04,15.06,391400.0,12.4826,12.4909,12.433,12.4495,391400.0
2009-11-05 15:30:00,15.06,15.17,15.04,15.15,541600.0,12.4495,12.5405,12.433,12.5239,541600.0
2009-11-06 09:30:00,14.88,15.53,14.88,15.14,511600.0,12.3007,12.8381,12.3007,12.5157,511600.0
2009-11-06 10:00:00,15.15,15.3,14.77,14.81,813700.0,12.5239,12.6479,12.2098,12.2429,813700.0
2009-11-06 10:30:00,14.81,14.88,14.64,14.79,677300.0,12.2429,12.3007,12.1023,12.2263,677300.0
2009-11-06 11:00:00,14.8,14.9,14.75,14.9,601800.0,12.2346,12.3173,12.1933,12.3173,601800.0
2009-11-06 11:30:00,14.9,15.06,14.73,14.76,377000.0,12.3173,12.4495,12.1767,12.2015,377000.0
2009-11-06 12:00:00,14.75,14.96,14.75,14.92,190300.0,12.1933,12.3669,12.1933,12.3338,190300.0
2009-11-06 12:30:00,14.93,14.97,14.86,14.88,190700.0,12.3421,12.3751,12.2842,12.3007,190700.0
2009-11-06 13:00:00,14.88,14.99,14.81,14.96,171700.0,12.3007,12.3917,12.2429,12.3669,171700.0
2009-11-06 13:30:00,14.96,15.13,14.95,15.06,304600.0,12.3669,12.5074,12.3586,12.4495,304600.0
2009-11-06 14:00:00,15.09,15.1,14.91,15.03,239700.0,12.4743,12.4826,12.3255,12.4247,239700.0
2009-11-06 14:30:00,15.02,15.1,14.98,15.01,134800.0,12.4165,12.4826,12.3834,12.4082,134800.0
2009-11-06 15:00:00,15.0,15.01,14.89,14.91,308600.0,12.3999,12.4082,12.309,12.3255,308600.0
2009-11-06 15:30:00,14.88,15.01,14.88,14.92,855400.0,12.3007,12.4082,12.3007,12.3338,855400.0
2009-11-09 09:30:00,15.01,15.17,14.82,14.89,321900.0,12.4082,12.5405,12.2511,12.309,321900.0
2009-11-09 10:00:00,14.89,15.05,14.82,14.83,439100.0,12.309,12.4413,12.2511,12.2594,439100.0
2009-11-09 10:30:00,14.83,14.94,14.82,14.89,157900.0,12.2594,12.3503,12.2511,12.309,157900.0
2009-11-09 11:00:00,14.9,14.94,14.81,14.93,259200.0,12.3173,12.3503,12.2429,12.3421,259200.0
2009-11-09 11:30:00,14.94,15.06,14.89,14.96,340800.0,12.3503,12.4495,12.309,12.3669,340800.0
2009-11-09 12:00:00,14.96,14.97,14.9,14.91,240900.0,12.3669,12.3751,12.3173,12.3255,240900.0
2009-11-09 12:30:00,14.92,14.94,14.83,14.92,267700.0,12.3338,12.3503,12.2594,12.3338,267700.0
2009-11-09 13:00:00,14.93,15.03,14.93,14.96,181600.0,12.3421,12.4247,12.3421,12.3669,181600.0
2009-11-09 13:30:00,14.97,15.03,14.94,14.96,241500.0,12.3751,12.4247,12.3503,12.3669,241500.0
2009-11-09 14:00:00,14.97,15.19,14.95,15.19,423900.0,12.3751,12.557,12.3586,12.557,423900.0
2009-11-09 14:30:00,15.19,15.19,15.09,15.13,442000.0,12.557,12.557,12.4743,12.5074,442000.0
2009-11-09 15:00:00,15.13,15.19,15.11,15.11,308000.0,12.5074,12.557,12.4909,12.4909,308000.0
2009-11-09 15:30:00,15.12,15.21,15.05,15.21,693600.0,12.4991,12.5735,12.4413,12.5735,693600.0
2009-11-10 09:30:00,15.19,15.34,15.02,15.18,374000.0,12.557,12.681,12.4165,12.5487,374000.0
2009-11-10 10:00:00,15.17,15.18,15.01,15.11,322000.0,12.5405,12.5487,12.4082,12.4909,322000.0
2009-11-10 10:30:00,15.12,15.14,14.7,14.72,369300.0,12.4991,12.5157,12.1519,12.1685,369300.0
2009-11-10 11:00:00,14.72,14.73,14.54,14.56,511100.0,12.1685,12.1767,12.0197,12.0362,511100.0
2009-11-10 11:30:00,14.56,14.69,14.56,14.66,433600.0,12.0362,12.1437,12.0362,12.1189,433600.0
2009-11-10 12:00:00,14.66,14.69,14.58,14.58,231800.0,12.1189,12.1437,12.0527,12.0527,231800.0
2009-11-10 12:30:00,14.58,14.68,14.56,14.65,135200.0,12.0527,12.1354,12.0362,12.1106,135200.0
2009-11-10 13:00:00,14.64,14.69,14.6,14.65,157900.0,12.1023,12.1437,12.0693,12.1106,157900.0
2009-11-10 13:30:00,14.65,14.67,14.6,14.67,215000.0,12.1106,12.1271,12.0693,12.1271,215000.0
2009-11-10 14:00:00,14.68,14.72,14.61,14.68,384900.0,12.1354,12.1685,12.0775,12.1354,384900.0
2009-11-10 14:30:00,14.67,14.8,14.65,14.75,211400.0,12.1271,12.2346,12.1106,12.1933,211400.0
2009-11-10 15:00:00,14.75,14.79,14.69,14.78,153100.0,12.1933,12.2263,12.1437,12.2181,153100.0
2009-11-10 15:30:00,14.78,14.79,14.62,14.68,874500.0,12.2181,12.2263,12.0858,12.1354,874500.0
2009-11-11 09:30:00,15.13,15.43,15.05,15.26,1188500.0,12.5074,12.7554,12.4413,12.6149,1188500.0
2009-11-11 10:00:00,15.26,15.74,15.26,15.63,1277500.0,12.6149,13.0117,12.6149,12.9207,1277500.0
2009-11-11 10:30:00,15.63,15.74,15.43,15.48,1124800.0,12.9207,13.0117,12.7554,12.7967,1124800.0
2009-11-11 11:00:00,15.5,15.6,15.31,15.38,481400.0,12.8133,12.8959,12.6562,12.7141,481400.0
2009-11-11 11:30:00,15.39,15.59,15.38,15.49,304800.0,12.7223,12.8877,12.7141,12.805,304800.0
2009-11-11 12:00:00,15.48,15.54,15.39,15.54,155400.0,12.7967,12.8463,12.7223,12.8463,155400.0
2009-11-11 12:30:00,15.54,15.65,15.52,15.53,247500.0,12.8463,12.9373,12.8298,12.8381,247500.0
2009-11-11 13:00:00,15.53,15.56,15.49,15.54,121200.0,12.8381,12.8629,12.805,12.8463,121200.0
2009-11-11 13:30:00,15.55,15.57,15.37,15.41,205200.0,12.8546,12.8711,12.7058,12.7389,205200.0
2009-11-11 14:00:00,15.42,15.5,15.4,15.49,163400.0,12.7471,12.8133,12.7306,12.805,163400.0
2009-11-11 14:30:00,15.5,15.67,15.48,15.63,330600.0,12.8133,12.9538,12.7967,12.9207,330600.0
2009-11-11 15:00:00,15.64,15.64,15.48,15.61,436700.0,12.929,12.929,12.7967,12.9042,436700.0
2009-11-11 15:30:00,15.62,15.68,15.57,15.63,1035400.0,12.9125,12.9621,12.8711,12.9207,1035400.0
2009-11-12 09:30:00,15.73,15.73,15.38,15.53,484300.0,13.0034,13.0034,12.7141,12.8381,484300.0
2009-11-12 10:00:00,15.53,15.58,15.36,15.37,430400.0,12.8381,12.8794,12.6975,12.7058,430400.0
2009-11-12 10:30:00,15.36,15.46,15.29,15.39,257400.0,12.6975,12.7802,12.6397,12.7223,257400.0
2009-11-12 11:00:00,15.39,15.39,15.09,15.18,461500.0,12.7223,12.7223,12.4743,12.5487,461500.0
2009-11-12 11:30:00,15.16,15.17,15.0,15.1,299800.0,12.5322,12.5405,12.3999,12.4826,299800.0
2009-11-12 12:00:00,15.1,15.19,15.07,15.16,120200.0,12.4826,12.557,12.4578,12.5322,120200.0
2009-11-12 12:30:00,15.15,15.22,15.09,15.16,133800.0,12.5239,12.5818,12.4743,12.5322,133800.0
2009-11-12 13:00:00,15.16,15.18,15.06,15.17,255200.0,12.5322,12.5487,12.4495,12.5405,255200.0
2009-11-12 13:30:00,15.16,15.24,15.13,15.16,132300.0,12.5322,12.5983,12.5074,12.5322,132300.0
2009-11-12 14:00:00,15.16,15.26,15.15,15.16,180500.0,12.5322,12.6149,12.5239,12.5322,180500.0
2009-11-12 14:30:00,15.16,15.25,15.11,15.12,161800.0,12.5322,12.6066,12.4909,12.4991,161800.0
2009-11-12 15:00:00,15.12,15.13,15.04,15.07,218700.0,12.4991,12.5074,12.433,12.4578,218700.0
2009-11-12 15:30:00,15.07,15.1,14.95,15.07,995100.0,12.4578,12.4826,12.3586,12.4578,995100.0
2009-11-13 09:30:00,15.13,15.27,15.01,15.06,367500.0,12.5074,12.6231,12.4082,12.4495,367500.0
2009-11-13 10:00:00,15.06,15.2,15.03,15.09,264200.0,12.4495,12.5653,12.4247,12.4743,264200.0
2009-11-13 10:30:00,15.07,15.24,15.02,15.16,312400.0,12.4578,12.5983,12.4165,12.5322,312400.0
2009-11-13 11:00:00,15.14,15.2,15.11,15.17,90900.0,12.5157,12.5653,12.4909,12.5405,90900.0
2009-11-13 11:30:00,15.17,15.22,15.12,15.15,163300.0,12.5405,12.5818,12.4991,12.5239,163300.0
2009-11-13 12:00:00,15.15,15.34,15.15,15.32,158900.0,12.5239,12.681,12.5239,12.6645,158900.0
2009-11-13 12:30:00,15.33,15.35,15.17,15.19,96100.0,12.6727,12.6893,12.5405,12.557,96100.0
2009-11-13 13:00:00,15.19,15.21,15.14,15.17,115200.0,12.557,12.5735,12.5157,12.5405,115200.0
2009-11-13 13:30:00,15.18,15.18,15.08,15.11,108400.0,12.5487,12.5487,12.4661,12.4909,108400.0
2009-11-13 14:00:00,15.11,15.13,15.01,15.03,174100.0,12.4909,12.5074,12.4082,12.4247,174100.0
2009-11-13 14:30:00,15.02,15.02,14.87,14.88,239400.0,12.4165,12.4165,12.2925,12.3007,239400.0
2009-11-13 15:00:00,14.87,14.98,14.84,14.93,208500.0,12.2925,12.3834,12.2677,12.3421,208500.0
2009-11-13 15:30:00,14.92,15.05,14.91,14.97,663100.0,12.3338,12.4413,12.3255,12.3751,663100.0
2009-11-16 09:30:00,15.19,15.4,15.09,15.34,298400.0,12.557,12.7306,12.4743,12.681,298400.0
2009-11-16 10:00:00,15.34,15.4,15.3,15.3,182700.0,12.681,12.7306,12.6479,12.6479,182700.0
2009-11-16 10:30:00,15.31,15.32,15.21,15.32,157500.0,12.6562,12.6645,12.5735,12.6645,157500.0
2009-11-16 11:00:00,15.32,15.32,15.23,15.25,74200.0,12.6645,12.6645,12.5901,12.6066,74200.0
2009-11-16 11:30:00,15.25,15.4,15.25,15.36,125600.0,12.6066,12.7306,12.6066,12.6975,125600.0
2009-11-16 12:00:00,15.35,15.41,15.23,15.26,230500.0,12.6893,12.7389,12.5901,12.6149,230500.0
2009-11-16 12:30:00,15.25,15.37,15.24,15.37,119800.0,12.6066,12.7058,12.5983,12.7058,119800.0
2009-11-16 13:00:00,15.37,15.41,15.35,15.39,70100.0,12.7058,12.7389,12.6893,12.7223,70100.0
2009-11-16 13:30:00,15.38,15.44,15.36,15.42,76500.0,12.7141,12.7637,12.6975,12.7471,76500.0
2009-11-16 14:00:00,15.42,15.47,15.41,15.44,126300.0,12.7471,12.7885,12.7389,12.7637,126300.0
2009-11-16 14:30:00,15.44,15.47,15.36,15.4,125200.0,12.7637,12.7885,12.6975,12.7306,125200.0
2009-11-16 15:00:00,15.4,15.4,15.16,15.17,277600.0,12.7306,12.7306,12.5322,12.5405,277600.0
2009-11-16 15:30:00,15.16,15.22,15.1,15.22,635000.0,12.5322,12.5818,12.4826,12.5818,635000.0
2009-11-17 09:30:00,15.05,15.23,15.03,15.13,242200.0,12.4413,12.5901,12.4247,12.5074,242200.0
2009-11-17 10:00:00,15.14,15.19,15.03,15.09,168200.0,12.5157,12.557,12.4247,12.4743,168200.0
2009-11-17 10:30:00,15.08,15.08,14.85,14.93,248700.0,12.4661,12.4661,12.2759,12.3421,248700.0
2009-11-17 11:00:00,14.93,14.98,14.85,14.85,176900.0,12.3421,12.3834,12.2759,12.2759,176900.0
2009-11-17 11:30:00,14.85,14.85,14.78,14.82,141500.0,12.2759,12.2759,12.2181,12.2511,141500.0
2009-11-17 12:00:00,14.82,14.95,14.8,14.92,114800.0,12.2511,12.3586,12.2346,12.3338,114800.0
2009-11-17 12:30:00,14.92,14.94,14.82,14.85,127800.0,12.3338,12.3503,12.2511,12.2759,127800.0
2009-11-17 13:00:00,14.85,14.95,14.81,14.87,247600.0,12.2759,12.3586,12.2429,12.2925,247600.0
2009-11-17 13:30:00,14.88,14.95,14.85,14.93,76400.0,12.3007,12.3586,12.2759,12.3421,76400.0
2009-11-17 14:00:00,14.93,14.95,14.91,14.93,149200.0,12.3421,12.3586,12.3255,12.3421,149200.0
2009-11-17 14:30:00,14.93,14.95,14.85,14.86,140200.0,12.3421,12.3586,12.2759,12.2842,140200.0
2009-11-17 15:00:00,14.87,14.92,14.82,14.9,262500.0,12.2925,12.3338,12.2511,12.3173,262500.0
2009-11-17 15:30:00,14.89,14.93,14.88,14.92,530300.0,12.309,12.3421,12.3007,12.3338,530300.0
2009-11-18 09:30:00,14.79,15.3,14.71,14.9,727200.0,12.2263,12.6479,12.1602,12.3173,727200.0
2009-11-18 10:00:00,14.89,15.03,14.8,15.02,227300.0,12.309,12.4247,12.2346,12.4165,227300.0
2009-11-18 10:30:00,15.02,15.11,14.95,15.06,164400.0,12.4165,12.4909,12.3586,12.4495,164400.0
2009-11-18 11:00:00,15.06,15.13,14.99,15.01,118500.0,12.4495,12.5074,12.3917,12.4082,118500.0
2009-11-18 11:30:00,15.02,15.02,14.87,14.87,127100.0,12.4165,12.4165,12.2925,12.2925,127100.0
2009-11-18 12:00:00,14.87,14.92,14.85,14.87,120000.0,12.2925,12.3338,12.2759,12.2925,120000.0
2009-11-18 12:30:00,14.86,14.88,14.79,14.84,228900.0,12.2842,12.3007,12.2263,12.2677,228900.0
2009-11-18 13:00:00,14.85,14.86,14.79,14.84,115500.0,12.2759,12.2842,12.2263,12.2677,115500.0
2009-11-18 13:30:00,14.84,14.86,14.82,14.83,69600.0,12.2677,12.2842,12.2511,12.2594,69600.0
2009-11-18 14:00:00,14.83,14.86,14.82,14.83,75600.0,12.2594,12.2842,12.2511,12.2594,75600.0
2009-11-18 14:30:00,14.83,14.85,14.79,14.83,140200.0,12.2594,12.2759,12.2263,12.2594,140200.0
2009-11-18 15:00:00,14.83,14.9,14.83,14.86,203900.0,12.2594,12.3173,12.2594,12.2842,203900.0
2009-11-18 15:30:00,14.85,14.94,14.81,14.91,668500.0,12.2759,12.3503,12.2429,12.3255,668500.0
2009-11-19 09:30:00,14.84,14.84,14.5,14.52,302000.0,12.2677,12.2677,11.9866,12.0031,302000.0
2009-11-19 10:00:00,14.53,14.57,14.39,14.41,390200.0,12.0114,12.0445,11.8957,11.9122,390200.0
2009-11-19 10:30:00,14.41,14.43,14.31,14.35,316500.0,11.9122,11.9287,11.8295,11.8626,316500.0
2009-11-19 11:00:00,14.34,14.36,14.26,14.31,187600.0,11.8543,11.8709,11.7882,11.8295,187600.0
2009-11-19 11:30:00,14.32,14.32,14.21,14.27,222600.0,11.8378,11.8378,11.7469,11.7965,222600.0
2009-11-19 12:00:00,14.28,14.48,14.26,14.47,327200.0,11.8047,11.9701,11.7882,11.9618,327200.0
2009-11-19 12:30:00,14.47,14.54,14.46,14.54,231000.0,11.9618,12.0197,11.9535,12.0197,231000.0
2009-11-19 13:00:00,14.53,14.63,14.52,14.59,420000.0,12.0114,12.0941,12.0031,12.061,420000.0
2009-11-19 13:30:00,14.6,14.62,14.55,14.56,226800.0,12.0693,12.0858,12.0279,12.0362,226800.0
2009-11-19 14:00:00,14.56,14.58,14.51,14.52,135100.0,12.0362,12.0527,11.9949,12.0031,135100.0
2009-11-19 14:30:00,14.53,14.61,14.51,14.6,160000.0,12.0114,12.0775,11.9949,12.0693,160000.0
2009-11-19 15:00:00,14.59,14.63,14.56,14.6,186800.0,12.061,12.0941,12.0362,12.0693,186800.0
2009-11-19 15:30:00,14.61,14.66,14.53,14.63,657800.0,12.0775,12.1189,12.0114,12.0941,657800.0
2009-11-20 09:30:00,14.27,14.44,14.1,14.12,426900.0,11.7965,11.937,11.6559,11.6725,426900.0
2009-11-20 10:00:00,14.11,14.11,14.0,14.09,527800.0,11.6642,11.6642,11.5733,11.6477,527800.0
2009-11-20 10:30:00,14.09,14.09,13.97,14.01,355000.0,11.6477,11.6477,11.5485,11.5815,355000.0
2009-11-20 11:00:00,14.01,14.07,14.01,14.04,256900.0,11.5815,11.6311,11.5815,11.6063,256900.0
2009-11-20 11:30:00,14.05,14.1,14.03,14.09,255500.0,11.6146,11.6559,11.5981,11.6477,255500.0
2009-11-20 12:00:00,14.1,14.16,14.09,14.1,283300.0,11.6559,11.7055,11.6477,11.6559,283300.0
2009-11-20 12:30:00,14.11,14.11,14.02,14.04,110600.0,11.6642,11.6642,11.5898,11.6063,110600.0
2009-11-20 13:00:00,14.03,14.11,14.03,14.09,196400.0,11.5981,11.6642,11.5981,11.6477,196400.0
2009-11-20 13:30:00,14.09,14.15,14.08,14.12,156300.0,11.6477,11.6973,11.6394,11.6725,156300.0
2009-11-20 14:00:00,14.11,14.14,14.05,14.06,262700.0,11.6642,11.689,11.6146,11.6229,262700.0
2009-11-20 14:30:00,14.05,14.1,14.04,14.05,222600.0,11.6146,11.6559,11.6063,11.6146,222600.0
2009-11-20 15:00:00,14.05,14.09,14.05,14.06,190000.0,11.6146,11.6477,11.6146,11.6229,190000.0
2009-11-20 15:30:00,14.07,14.15,14.06,14.13,928000.0,11.6311,11.6973,11.6229,11.6807,928000.0
2009-11-23 09:30:00,14.32,14.43,14.18,14.42,559900.0,11.8378,11.9287,11.7221,11.9205,559900.0
2009-11-23 10:00:00,14.42,14.57,14.15,14.23,786500.0,11.9205,12.0445,11.6973,11.7634,786500.0
2009-11-23 10:30:00,14.23,14.23,13.91,13.94,668000.0,11.7634,11.7634,11.4989,11.5237,668000.0
2009-11-23 11:00:00,13.94,14.03,13.93,14.03,261800.0,11.5237,11.5981,11.5154,11.5981,261800.0
2009-11-23 11:30:00,14.02,14.03,13.93,13.94,163100.0,11.5898,11.5981,11.5154,11.5237,163100.0
2009-11-23 12:00:00,13.94,13.96,13.82,13.85,237400.0,11.5237,11.5402,11.4245,11.4493,237400.0
2009-11-23 12:30:00,13.84,13.91,13.8,13.9,190000.0,11.441,11.4989,11.4079,11.4906,190000.0
2009-11-23 13:00:00,13.9,13.95,13.89,13.93,169200.0,11.4906,11.5319,11.4823,11.5154,169200.0
2009-11-23 13:30:00,13.94,13.98,13.9,13.93,115600.0,11.5237,11.5567,11.4906,11.5154,115600.0
2009-11-23 14:00:00,13.93,13.94,13.9,13.92,97500.0,11.5154,11.5237,11.4906,11.5071,97500.0
2009-11-23 14:30:00,13.93,13.96,13.93,13.94,52600.0,11.5154,11.5402,11.5154,11.5237,52600.0
2009-11-23 15:00:00,13.94,13.94,13.9,13.92,237000.0,11.5237,11.5237,11.4906,11.5071,237000.0
2009-11-23 15:30:00,13.92,14.01,13.9,14.0,849700.0,11.5071,11.5815,11.4906,11.5733,849700.0
2009-11-24 09:30:00,14.07,14.07,13.71,13.75,467800.0,11.6311,11.6311,11.3335,11.3666,467800.0
2009-11-24 10:00:00,13.76,13.83,13.64,13.77,497900.0,11.3749,11.4327,11.2757,11.3831,497900.0
2009-11-24 10:30:00,13.77,13.95,13.76,13.92,224500.0,11.3831,11.5319,11.3749,11.5071,224500.0
2009-11-24 11:00:00,13.91,13.94,13.75,13.76,212400.0,11.4989,11.5237,11.3666,11.3749,212400.0
2009-11-24 11:30:00,13.76,13.78,13.73,13.76,225600.0,11.3749,11.3914,11.3501,11.3749,225600.0
2009-11-24 12:00:00,13.76,13.81,13.72,13.75,152400.0,11.3749,11.4162,11.3418,11.3666,152400.0
2009-11-24 12:30:00,13.74,13.77,13.67,13.73,127000.0,11.3583,11.3831,11.3005,11.3501,127000.0
2009-11-24 13:00:00,13.73,13.78,13.72,13.73,105000.0,11.3501,11.3914,11.3418,11.3501,105000.0
2009-11-24 13:30:00,13.73,13.74,13.66,13.7,105100.0,11.3501,11.3583,11.2922,11.3253,105100.0
2009-11-24 14:00:00,13.7,13.74,13.68,13.69,212800.0,11.3253,11.3583,11.3087,11.317,212800.0
2009-11-24 14:30:00,13.7,13.75,13.69,13.74,189600.0,11.3253,11.3666,11.317,11.3583,189600.0
2009-11-24 15:00:00,13.74,13.76,13.68,13.7,331400.0,11.3583,11.3749,11.3087,11.3253,331400.0
2009-11-24 15:30:00,13.7,13.74,13.68,13.72,610100.0,11.3253,11.3583,11.3087,11.3418,610100.0
2009-11-25 09:30:00,13.78,13.82,13.67,13.73,148200.0,11.3914,11.4245,11.3005,11.3501,148200.0
2009-11-25 10:00:00,13.75,14.0,13.72,13.97,485900.0,11.3666,11.5733,11.3418,11.5485,485900.0
2009-11-25 10:30:00,13.98,14.0,13.82,13.85,191800.0,11.5567,11.5733,11.4245,11.4493,191800.0
2009-11-25 11:00:00,13.85,13.88,13.81,13.82,80800.0,11.4493,11.4741,11.4162,11.4245,80800.0
2009-11-25 11:30:00,13.83,13.85,13.78,13.82,162400.0,11.4327,11.4493,11.3914,11.4245,162400.0
2009-11-25 12:00:00,13.81,13.85,13.78,13.81,106100.0,11.4162,11.4493,11.3914,11.4162,106100.0
2009-11-25 12:30:00,13.81,13.82,13.75,13.81,64000.0,11.4162,11.4245,11.3666,11.4162,64000.0
2009-11-25 13:00:00,13.81,13.82,13.78,13.81,61000.0,11.4162,11.4245,11.3914,11.4162,61000.0
2009-11-25 13:30:00,13.81,13.82,13.8,13.81,31600.0,11.4162,11.4245,11.4079,11.4162,31600.0
2009-11-25 14:00:00,13.82,13.85,13.8,13.82,93400.0,11.4245,11.4493,11.4079,11.4245,93400.0
2009-11-25 14:30:00,13.82,13.84,13.78,13.81,162200.0,11.4245,11.441,11.3914,11.4162,162200.0
2009-11-25 15:00:00,13.81,13.84,13.78,13.84,127400.0,11.4162,11.441,11.3914,11.441,127400.0
2009-11-25 15:30:00,13.84,13.89,13.82,13.86,430000.0,11.441,11.4823,11.4245,11.4575,430000.0
2009-11-27 09:30:00,13.48,13.72,13.41,13.67,426100.0,11.1434,11.3418,11.0855,11.3005,426100.0
2009-11-27 10:00:00,13.66,13.75,13.65,13.68,179400.0,11.2922,11.3666,11.2839,11.3087,179400.0
2009-11-27 10:30:00,13.68,13.85,13.66,13.76,99600.0,11.3087,11.4493,11.2922,11.3749,99600.0
2009-11-27 11:00:00,13.76,13.82,13.67,13.69,117400.0,11.3749,11.4245,11.3005,11.317,117400.0
2009-11-27 11:30:00,13.68,13.7,13.65,13.66,71500.0,11.3087,11.3253,11.2839,11.2922,71500.0
2009-11-27 12:00:00,13.67,13.69,13.63,13.68,178900.0,11.3005,11.317,11.2674,11.3087,178900.0
2009-11-27 12:30:00,13.68,13.73,13.62,13.65,171300.0,11.3087,11.3501,11.2591,11.2839,171300.0
2009-11-30 09:30:00,13.67,13.77,13.55,13.58,194900.0,11.3005,11.3831,11.2013,11.2261,194900.0
2009-11-30 10:00:00,13.57,13.66,13.55,13.59,187200.0,11.2178,11.2922,11.2013,11.2343,187200.0
2009-11-30 10:30:00,13.59,13.63,13.44,13.47,177500.0,11.2343,11.2674,11.1103,11.1351,177500.0
2009-11-30 11:00:00,13.47,13.48,13.41,13.42,216300.0,11.1351,11.1434,11.0855,11.0938,216300.0
2009-11-30 11:30:00,13.43,13.43,13.36,13.39,140300.0,11.1021,11.1021,11.0442,11.069,140300.0
2009-11-30 12:00:00,13.4,13.48,13.39,13.45,138600.0,11.0773,11.1434,11.069,11.1186,138600.0
2009-11-30 12:30:00,13.45,13.46,13.4,13.42,141900.0,11.1186,11.1269,11.0773,11.0938,141900.0
2009-11-30 13:00:00,13.43,13.47,13.42,13.47,83700.0,11.1021,11.1351,11.0938,11.1351,83700.0
2009-11-30 13:30:00,13.47,13.52,13.43,13.46,133500.0,11.1351,11.1765,11.1021,11.1269,133500.0
2009-11-30 14:00:00,13.45,13.48,13.45,13.46,70100.0,11.1186,11.1434,11.1186,11.1269,70100.0
2009-11-30 14:30:00,13.46,13.47,13.42,13.43,61000.0,11.1269,11.1351,11.0938,11.1021,61000.0
2009-11-30 15:00:00,13.44,13.52,13.43,13.49,132200.0,11.1103,11.1765,11.1021,11.1517,132200.0
2009-11-30 15:30:00,13.49,13.56,13.47,13.56,506300.0,11.1517,11.2095,11.1351,11.2095,506300.0
2009-12-01 09:30:00,13.65,13.77,13.56,13.61,255000.0,11.2839,11.3831,11.2095,11.2509,255000.0
2009-12-01 10:00:00,13.61,13.74,13.56,13.74,402100.0,11.2509,11.3583,11.2095,11.3583,402100.0
2009-12-01 10:30:00,13.75,13.77,13.65,13.66,150600.0,11.3666,11.3831,11.2839,11.2922,150600.0
2009-12-01 11:00:00,13.66,13.69,13.64,13.65,124100.0,11.2922,11.317,11.2757,11.2839,124100.0
2009-12-01 11:30:00,13.66,13.75,13.66,13.75,77200.0,11.2922,11.3666,11.2922,11.3666,77200.0
2009-12-01 12:00:00,13.74,13.8,13.74,13.77,111400.0,11.3583,11.4079,11.3583,11.3831,111400.0
2009-12-01 12:30:00,13.76,13.78,13.71,13.72,53900.0,11.3749,11.3914,11.3335,11.3418,53900.0
2009-12-01 13:00:00,13.72,13.81,13.71,13.81,153900.0,11.3418,11.4162,11.3335,11.4162,153900.0
2009-12-01 13:30:00,13.81,14.01,13.8,13.9,533900.0,11.4162,11.5815,11.4079,11.4906,533900.0
2009-12-01 14:00:00,13.9,14.0,13.89,14.0,395000.0,11.4906,11.5733,11.4823,11.5733,395000.0
2009-12-01 14:30:00,14.0,14.02,13.88,13.89,357800.0,11.5733,11.5898,11.4741,11.4823,357800.0
2009-12-01 15:00:00,13.89,13.89,13.77,13.77,326100.0,11.4823,11.4823,11.3831,11.3831,326100.0
2009-12-01 15:30:00,13.77,13.78,13.66,13.69,683500.0,11.3831,11.3914,11.2922,11.317,683500.0
2009-12-02 09:30:00,14.18,14.22,14.01,14.02,859800.0,11.7221,11.7551,11.5815,11.5898,859800.0
2009-12-02 10:00:00,14.02,14.12,13.82,13.86,1052400.0,11.5898,11.6725,11.4245,11.4575,1052400.0
2009-12-02 10:30:00,13.87,13.87,13.68,13.77,859700.0,11.4658,11.4658,11.3087,11.3831,859700.0
2009-12-02 11:00:00,13.78,13.82,13.66,13.71,349000.0,11.3914,11.4245,11.2922,11.3335,349000.0
2009-12-02 11:30:00,13.71,13.77,13.7,13.76,121800.0,11.3335,11.3831,11.3253,11.3749,121800.0
2009-12-02 12:00:00,13.76,13.78,13.64,13.68,195400.0,11.3749,11.3914,11.2757,11.3087,195400.0
2009-12-02 12:30:00,13.69,13.78,13.66,13.77,158500.0,11.317,11.3914,11.2922,11.3831,158500.0
2009-12-02 13:00:00,13.78,13.78,13.74,13.78,80900.0,11.3914,11.3914,11.3583,11.3914,80900.0
2009-12-02 13:30:00,13.78,13.83,13.77,13.8,156600.0,11.3914,11.4327,11.3831,11.4079,156600.0
2009-12-02 14:00:00,13.81,13.86,13.72,13.77,266900.0,11.4162,11.4575,11.3418,11.3831,266900.0
2009-12-02 14:30:00,13.77,13.81,13.72,13.8,134600.0,11.3831,11.4162,11.3418,11.4079,134600.0
2009-12-02 15:00:00,13.8,13.81,13.73,13.77,271500.0,11.4079,11.4162,11.3501,11.3831,271500.0
2009-12-02 15:30:00,13.77,13.81,13.72,13.77,499900.0,11.3831,11.4162,11.3418,11.3831,499900.0
2009-12-03 09:30:00,13.81,13.81,13.6,13.69,431000.0,11.4162,11.4162,11.2426,11.317,431000.0
2009-12-03 10:00:00,13.69,13.71,13.55,13.65,499000.0,11.317,11.3335,11.2013,11.2839,499000.0
2009-12-03 10:30:00,13.65,13.7,13.57,13.66,482000.0,11.2839,11.3253,11.2178,11.2922,482000.0
2009-12-03 11:00:00,13.66,13.68,13.57,13.62,293900.0,11.2922,11.3087,11.2178,11.2591,293900.0
2009-12-03 11:30:00,13.63,13.65,13.55,13.56,196100.0,11.2674,11.2839,11.2013,11.2095,196100.0
2009-12-03 12:00:00,13.55,13.61,13.52,13.55,394800.0,11.2013,11.2509,11.1765,11.2013,394800.0
2009-12-03 12:30:00,13.57,13.6,13.53,13.54,153000.0,11.2178,11.2426,11.1847,11.193,153000.0
2009-12-03 13:00:00,13.54,13.54,13.48,13.5,350100.0,11.193,11.193,11.1434,11.1599,350100.0
2009-12-03 13:30:00,13.5,13.5,13.47,13.49,81200.0,11.1599,11.1599,11.1351,11.1517,81200.0
2009-12-03 14:00:00,13.48,13.49,13.37,13.38,393400.0,11.1434,11.1517,11.0525,11.0607,393400.0
2009-12-03 14:30:00,13.38,13.47,13.37,13.41,296700.0,11.0607,11.1351,11.0525,11.0855,296700.0
2009-12-03 15:00:00,13.41,13.46,13.41,13.42,667300.0,11.0855,11.1269,11.0855,11.0938,667300.0
2009-12-03 15:30:00,13.43,13.47,13.38,13.4,875200.0,11.1021,11.1351,11.0607,11.0773,875200.0
2009-12-04 09:30:00,13.69,13.85,13.65,13.66,496300.0,11.317,11.4493,11.2839,11.2922,496300.0
2009-12-04 10:00:00,13.66,13.7,13.56,13.62,445900.0,11.2922,11.3253,11.2095,11.2591,445900.0
2009-12-04 10:30:00,13.62,13.74,13.61,13.69,283300.0,11.2591,11.3583,11.2509,11.317,283300.0
2009-12-04 11:00:00,13.69,13.69,13.54,13.54,282400.0,11.317,11.317,11.193,11.193,282400.0
2009-12-04 11:30:00,13.54,13.55,13.32,13.42,526800.0,11.193,11.2013,11.0111,11.0938,526800.0
2009-12-04 12:00:00,13.41,13.5,13.39,13.49,162900.0,11.0855,11.1599,11.069,11.1517,162900.0
2009-12-04 12:30:00,13.5,13.61,13.49,13.59,237400.0,11.1599,11.2509,11.1517,11.2343,237400.0
2009-12-04 13:00:00,13.59,13.65,13.53,13.54,232400.0,11.2343,11.2839,11.1847,11.193,232400.0
2009-12-04 13:30:00,13.53,13.59,13.47,13.48,216300.0,11.1847,11.2343,11.1351,11.1434,216300.0
2009-12-04 14:00:00,13.49,13.53,13.45,13.46,154000.0,11.1517,11.1847,11.1186,11.1269,154000.0
2009-12-04 14:30:00,13.46,13.51,13.39,13.49,247200.0,11.1269,11.1682,11.069,11.1517,247200.0
2009-12-04 15:00:00,13.49,13.62,13.47,13.62,270500.0,11.1517,11.2591,11.1351,11.2591,270500.0
2009-12-04 15:30:00,13.62,13.64,13.56,13.59,539900.0,11.2591,11.2757,11.2095,11.2343,539900.0
2009-12-07 09:30:00,13.66,13.68,13.39,13.47,345400.0,11.2922,11.3087,11.069,11.1351,345400.0
2009-12-07 10:00:00,13.47,13.47,13.3,13.4,286200.0,11.1351,11.1351,10.9946,11.0773,286200.0
2009-12-07 10:30:00,13.42,13.46,13.28,13.33,242400.0,11.0938,11.1269,10.9781,11.0194,242400.0
2009-12-07 11:00:00,13.33,13.35,13.25,13.3,236500.0,11.0194,11.0359,10.9533,10.9946,236500.0
2009-12-07 11:30:00,13.3,13.36,13.27,13.3,155300.0,10.9946,11.0442,10.9698,10.9946,155300.0
2009-12-07 12:00:00,13.3,13.3,13.25,13.25,209900.0,10.9946,10.9946,10.9533,10.9533,209900.0
2009-12-07 12:30:00,13.25,13.34,13.23,13.3,234300.0,10.9533,11.0277,10.9367,10.9946,234300.0
2009-12-07 13:00:00,13.29,13.3,13.23,13.24,96700.0,10.9863,10.9946,10.9367,10.945,96700.0
2009-12-07 13:30:00,13.23,13.25,13.2,13.21,104400.0,10.9367,10.9533,10.9119,10.9202,104400.0
2009-12-07 14:00:00,13.22,13.25,13.15,13.19,273400.0,10.9285,10.9533,10.8706,10.9037,273400.0
2009-12-07 14:30:00,13.18,13.2,13.13,13.14,304600.0,10.8954,10.9119,10.8541,10.8623,304600.0
2009-12-07 15:00:00,13.15,13.16,13.1,13.11,339100.0,10.8706,10.8789,10.8293,10.8375,339100.0
2009-12-07 15:30:00,13.12,13.24,13.11,13.17,573800.0,10.8458,10.945,10.8375,10.8871,573800.0
2009-12-08 09:30:00,13.11,13.12,12.97,13.1,308200.0,10.8375,10.8458,10.7218,10.8293,308200.0
2009-12-08 10:00:00,13.09,13.23,13.06,13.2,185500.0,10.821,10.9367,10.7962,10.9119,185500.0
2009-12-08 10:30:00,13.2,13.24,13.14,13.19,190100.0,10.9119,10.945,10.8623,10.9037,190100.0
2009-12-08 11:00:00,13.19,13.32,13.18,13.27,156000.0,10.9037,11.0111,10.8954,10.9698,156000.0
2009-12-08 11:30:00,13.28,13.37,13.24,13.3,212900.0,10.9781,11.0525,10.945,10.9946,212900.0
2009-12-08 12:00:00,13.3,13.32,13.22,13.24,184200.0,10.9946,11.0111,10.9285,10.945,184200.0
2009-12-08 12:30:00,13.24,13.32,13.23,13.31,114700.0,10.945,11.0111,10.9367,11.0029,114700.0
2009-12-08 13:00:00,13.31,13.32,13.2,13.21,153900.0,11.0029,11.0111,10.9119,10.9202,153900.0
2009-12-08 13:30:00,13.21,13.26,13.18,13.22,95000.0,10.9202,10.9615,10.8954,10.9285,95000.0
2009-12-08 14:00:00,13.22,13.22,13.14,13.19,197700.0,10.9285,10.9285,10.8623,10.9037,197700.0
2009-12-08 14:30:00,13.2,13.2,13.09,13.12,180500.0,10.9119,10.9119,10.821,10.8458,180500.0
2009-12-08 15:00:00,13.11,13.12,13.08,13.08,111100.0,10.8375,10.8458,10.8127,10.8127,111100.0
2009-12-08 15:30:00,13.08,13.12,13.04,13.05,363400.0,10.8127,10.8458,10.7797,10.7879,363400.0
2009-12-09 09:30:00,13.15,13.18,13.0,13.0,190900.0,10.8706,10.8954,10.7466,10.7466,190900.0
2009-12-09 10:00:00,13.01,13.04,12.98,13.0,322600.0,10.7549,10.7797,10.7301,10.7466,322600.0
2009-12-09 10:30:00,13.0,13.13,12.95,13.08,271700.0,10.7466,10.8541,10.7053,10.8127,271700.0
2009-12-09 11:00:00,13.08,13.11,13.03,13.03,118700.0,10.8127,10.8375,10.7714,10.7714,118700.0
2009-12-09 11:30:00,13.03,13.05,12.98,13.02,116100.0,10.7714,10.7879,10.7301,10.7631,116100.0
2009-12-09 12:00:00,13.02,13.03,12.98,13.01,107400.0,10.7631,10.7714,10.7301,10.7549,107400.0
2009-12-09 12:30:00,13.02,13.05,12.99,12.99,109800.0,10.7631,10.7879,10.7383,10.7383,109800.0
2009-12-09 13:00:00,12.99,13.0,12.96,12.97,117400.0,10.7383,10.7466,10.7135,10.7218,117400.0
2009-12-09 13:30:00,12.98,13.0,12.95,12.97,120600.0,10.7301,10.7466,10.7053,10.7218,120600.0
2009-12-09 14:00:00,12.97,12.98,12.92,12.93,156000.0,10.7218,10.7301,10.6805,10.6887,156000.0
2009-12-09 14:30:00,12.93,12.96,12.9,12.92,140900.0,10.6887,10.7135,10.6639,10.6805,140900.0
2009-12-09 15:00:00,12.92,13.08,12.92,13.04,149500.0,10.6805,10.8127,10.6805,10.7797,149500.0
2009-12-09 15:30:00,13.04,13.09,13.02,13.03,289300.0,10.7797,10.821,10.7631,10.7714,289300.0
2009-12-10 09:30:00,13.14,13.23,12.98,13.01,168400.0,10.8623,10.9367,10.7301,10.7549,168400.0
2009-12-10 10:00:00,13.01,13.04,12.92,13.02,98400.0,10.7549,10.7797,10.6805,10.7631,98400.0
2009-12-10 10:30:00,13.02,13.04,12.96,13.04,68000.0,10.7631,10.7797,10.7135,10.7797,68000.0
2009-12-10 11:00:00,13.03,13.08,12.95,12.97,147600.0,10.7714,10.8127,10.7053,10.7218,147600.0
2009-12-10 11:30:00,12.97,13.04,12.96,13.03,68200.0,10.7218,10.7797,10.7135,10.7714,68200.0
2009-12-10 12:00:00,13.03,13.07,13.0,13.02,60000.0,10.7714,10.8045,10.7466,10.7631,60000.0
2009-12-10 12:30:00,13.02,13.06,13.0,13.02,104300.0,10.7631,10.7962,10.7466,10.7631,104300.0
2009-12-10 13:00:00,13.01,13.02,12.9,12.95,118300.0,10.7549,10.7631,10.6639,10.7053,118300.0
2009-12-10 13:30:00,12.94,13.0,12.93,12.96,164800.0,10.697,10.7466,10.6887,10.7135,164800.0
2009-12-10 14:00:00,12.97,13.01,12.96,12.99,52900.0,10.7218,10.7549,10.7135,10.7383,52900.0
2009-12-10 14:30:00,12.99,13.01,12.96,12.96,68100.0,10.7383,10.7549,10.7135,10.7135,68100.0
2009-12-10 15:00:00,12.96,12.97,12.89,12.91,124500.0,10.7135,10.7218,10.6557,10.6722,124500.0
2009-12-10 15:30:00,12.9,12.95,12.89,12.94,438400.0,10.6639,10.7053,10.6557,10.697,438400.0
2009-12-11 09:30:00,12.98,13.05,12.86,12.9,343300.0,10.7301,10.7879,10.6309,10.6639,343300.0
2009-12-11 10:00:00,12.91,12.96,12.89,12.9,156300.0,10.6722,10.7135,10.6557,10.6639,156300.0
2009-12-11 10:30:00,12.91,12.95,12.9,12.92,172200.0,10.6722,10.7053,10.6639,10.6805,172200.0
2009-12-11 11:00:00,12.91,12.98,12.89,12.97,175000.0,10.6722,10.7301,10.6557,10.7218,175000.0
2009-12-11 11:30:00,12.97,12.98,12.88,12.9,138100.0,10.7218,10.7301,10.6474,10.6639,138100.0
2009-12-11 12:00:00,12.91,12.97,12.9,12.96,686200.0,10.6722,10.7218,10.6639,10.7135,686200.0
2009-12-11 12:30:00,12.95,13.04,12.94,13.04,156500.0,10.7053,10.7797,10.697,10.7797,156500.0
2009-12-11 13:00:00,13.04,13.1,13.02,13.09,222000.0,10.7797,10.8293,10.7631,10.821,222000.0
2009-12-11 13:30:00,13.1,13.25,13.09,13.23,444500.0,10.8293,10.9533,10.821,10.9367,444500.0
2009-12-11 14:00:00,13.23,13.26,13.2,13.21,218800.0,10.9367,10.9615,10.9119,10.9202,218800.0
2009-12-11 14:30:00,13.22,13.24,13.15,13.16,233900.0,10.9285,10.945,10.8706,10.8789,233900.0
2009-12-11 15:00:00,13.15,13.26,13.15,13.25,151100.0,10.8706,10.9615,10.8706,10.9533,151100.0
2009-12-11 15:30:00,13.25,13.29,13.25,13.27,644900.0,10.9533,10.9863,10.9533,10.9698,644900.0
2009-12-14 09:30:00,13.35,13.35,13.08,13.09,350200.0,11.0359,11.0359,10.8127,10.821,350200.0
2009-12-14 10:00:00,13.09,13.13,13.05,13.12,268400.0,10.821,10.8541,10.7879,10.8458,268400.0
2009-12-14 10:30:00,13.12,13.15,13.11,13.13,131800.0,10.8458,10.8706,10.8375,10.8541,131800.0
2009-12-14 11:00:00,13.14,13.22,13.13,13.15,111200.0,10.8623,10.9285,10.8541,10.8706,111200.0
2009-12-14 11:30:00,13.15,13.18,13.14,13.15,121100.0,10.8706,10.8954,10.8623,10.8706,121100.0
2009-12-14 12:00:00,13.16,13.16,13.08,13.11,231300.0,10.8789,10.8789,10.8127,10.8375,231300.0
2009-12-14 12:30:00,13.11,13.2,13.1,13.18,148000.0,10.8375,10.9119,10.8293,10.8954,148000.0
2009-12-14 13:00:00,13.19,13.19,13.16,13.16,120200.0,10.9037,10.9037,10.8789,10.8789,120200.0
2009-12-14 13:30:00,13.17,13.17,13.12,13.16,98400.0,10.8871,10.8871,10.8458,10.8789,98400.0
2009-12-14 14:00:00,13.16,13.16,13.11,13.11,234100.0,10.8789,10.8789,10.8375,10.8375,234100.0
2009-12-14 14:30:00,13.11,13.15,13.09,13.13,169100.0,10.8375,10.8706,10.821,10.8541,169100.0
2009-12-14 15:00:00,13.13,13.19,13.13,13.19,189600.0,10.8541,10.9037,10.8541,10.9037,189600.0
2009-12-14 15:30:00,13.19,13.23,13.17,13.2,485100.0,10.9037,10.9367,10.8871,10.9119,485100.0
2009-12-15 09:30:00,13.06,13.15,12.94,12.94,308800.0,10.7962,10.8706,10.697,10.697,308800.0
2009-12-15 10:00:00,12.94,13.1,12.93,13.08,187300.0,10.697,10.8293,10.6887,10.8127,187300.0
2009-12-15 10:30:00,13.09,13.09,13.0,13.07,460700.0,10.821,10.821,10.7466,10.8045,460700.0
2009-12-15 11:00:00,13.08,13.09,13.02,13.02,175900.0,10.8127,10.821,10.7631,10.7631,175900.0
2009-12-15 11:30:00,13.02,13.04,13.0,13.0,140100.0,10.7631,10.7797,10.7466,10.7466,140100.0
2009-12-15 12:00:00,12.99,13.01,12.95,12.97,142800.0,10.7383,10.7549,10.7053,10.7218,142800.0
2009-12-15 12:30:00,12.97,12.98,12.95,12.97,116600.0,10.7218,10.7301,10.7053,10.7218,116600.0
2009-12-15 13:00:00,12.96,12.97,12.83,12.85,393600.0,10.7135,10.7218,10.6061,10.6226,393600.0
2009-12-15 13:30:00,12.84,12.86,12.81,12.84,304300.0,10.6143,10.6309,10.5895,10.6143,304300.0
2009-12-15 14:00:00,12.85,12.85,12.81,12.82,238100.0,10.6226,10.6226,10.5895,10.5978,238100.0
2009-12-15 14:30:00,12.82,12.87,12.79,12.85,401400.0,10.5978,10.6391,10.573,10.6226,401400.0
2009-12-15 15:00:00,12.85,12.86,12.8,12.83,258100.0,10.6226,10.6309,10.5813,10.6061,258100.0
2009-12-15 15:30:00,12.83,12.83,12.77,12.81,1120900.0,10.6061,10.6061,10.5565,10.5895,1120900.0
2009-12-16 09:30:00,12.86,12.97,12.83,12.89,178100.0,10.6309,10.7218,10.6061,10.6557,178100.0
2009-12-16 10:00:00,12.88,12.91,12.81,12.9,309900.0,10.6474,10.6722,10.5895,10.6639,309900.0
2009-12-16 10:30:00,12.9,13.1,12.9,13.1,691400.0,10.6639,10.8293,10.6639,10.8293,691400.0
2009-12-16 11:00:00,13.11,13.3,13.09,13.27,1623700.0,10.8375,10.9946,10.821,10.9698,1623700.0
2009-12-16 11:30:00,13.27,13.44,13.24,13.39,631500.0,10.9698,11.1103,10.945,11.069,631500.0
2009-12-16 12:00:00,13.4,13.6,13.39,13.57,671700.0,11.0773,11.2426,11.069,11.2178,671700.0
2009-12-16 12:30:00,13.57,13.76,13.57,13.67,649700.0,11.2178,11.3749,11.2178,11.3005,649700.0
2009-12-16 13:00:00,13.67,13.75,13.59,13.59,425500.0,11.3005,11.3666,11.2343,11.2343,425500.0
2009-12-16 13:30:00,13.6,13.71,13.6,13.64,303400.0,11.2426,11.3335,11.2426,11.2757,303400.0
2009-12-16 14:00:00,13.64,13.66,13.45,13.5,542800.0,11.2757,11.2922,11.1186,11.1599,542800.0
2009-12-16 14:30:00,13.51,13.57,13.48,13.56,693700.0,11.1682,11.2178,11.1434,11.2095,693700.0
2009-12-16 15:00:00,13.56,13.63,13.5,13.59,635300.0,11.2095,11.2674,11.1599,11.2343,635300.0
2009-12-16 15:30:00,13.6,13.63,13.53,13.61,1141000.0,11.2426,11.2674,11.1847,11.2509,1141000.0
2009-12-17 09:30:00,13.46,13.48,13.16,13.2,542100.0,11.1269,11.1434,10.8789,10.9119,542100.0
2009-12-17 10:00:00,13.2,13.35,13.2,13.31,379800.0,10.9119,11.0359,10.9119,11.0029,379800.0
2009-12-17 10:30:00,13.31,13.54,13.3,13.5,437000.0,11.0029,11.193,10.9946,11.1599,437000.0
2009-12-17 11:00:00,13.5,13.51,13.33,13.34,293100.0,11.1599,11.1682,11.0194,11.0277,293100.0
2009-12-17 11:30:00,13.33,13.44,13.23,13.28,372900.0,11.0194,11.1103,10.9367,10.9781,372900.0
2009-12-17 12:00:00,13.28,13.45,13.27,13.36,286600.0,10.9781,11.1186,10.9698,11.0442,286600.0
2009-12-17 12:30:00,13.36,13.4,13.29,13.33,268500.0,11.0442,11.0773,10.9863,11.0194,268500.0
2009-12-17 13:00:00,13.34,13.34,13.27,13.33,197100.0,11.0277,11.0277,10.9698,11.0194,197100.0
2009-12-17 13:30:00,13.33,13.36,13.3,13.3,184400.0,11.0194,11.0442,10.9946,10.9946,184400.0
2009-12-17 14:00:00,13.31,13.35,13.28,13.35,191900.0,11.0029,11.0359,10.9781,11.0359,191900.0
2009-12-17 14:30:00,13.34,13.36,13.33,13.36,207700.0,11.0277,11.0442,11.0194,11.0442,207700.0
2009-12-17 15:00:00,13.35,13.36,13.29,13.31,264600.0,11.0359,11.0442,10.9863,11.0029,264600.0
2009-12-17 15:30:00,13.3,13.35,13.26,13.29,1140800.0,10.9946,11.0359,10.9615,10.9863,1140800.0
2009-12-18 09:30:00,13.26,13.45,12.85,13.15,910100.0,10.9615,11.1186,10.6226,10.8706,910100.0
2009-12-18 10:00:00,13.14,13.15,12.91,12.92,783400.0,10.8623,10.8706,10.6722,10.6805,783400.0
2009-12-18 10:30:00,12.93,12.95,12.77,12.78,937900.0,10.6887,10.7053,10.5565,10.5647,937900.0
2009-12-18 11:00:00,12.77,12.84,12.77,12.77,432300.0,10.5565,10.6143,10.5565,10.5565,432300.0
2009-12-18 11:30:00,12.78,12.79,12.7,12.74,622000.0,10.5647,10.573,10.4986,10.5317,622000.0
2009-12-18 12:00:00,12.74,12.79,12.74,12.76,401900.0,10.5317,10.573,10.5317,10.5482,401900.0
2009-12-18 12:30:00,12.76,12.76,12.66,12.66,664400.0,10.5482,10.5482,10.4655,10.4655,664400.0
2009-12-18 13:00:00,12.66,12.8,12.63,12.77,513800.0,10.4655,10.5813,10.4407,10.5565,513800.0
2009-12-18 13:30:00,12.77,12.78,12.54,12.56,692900.0,10.5565,10.5647,10.3663,10.3829,692900.0
2009-12-18 14:00:00,12.57,12.69,12.56,12.59,699800.0,10.3911,10.4903,10.3829,10.4077,699800.0
2009-12-18 14:30:00,12.58,12.67,12.56,12.64,315200.0,10.3994,10.4738,10.3829,10.449,315200.0
2009-12-18 15:00:00,12.65,12.86,12.64,12.85,826200.0,10.4573,10.6309,10.449,10.6226,826200.0
2009-12-18 15:30:00,12.86,13.18,12.85,13.0,3886300.0,10.6309,10.8954,10.6226,10.7466,3886300.0
2009-12-21 09:30:00,13.2,13.2,12.74,12.89,974400.0,10.9119,10.9119,10.5317,10.6557,974400.0
2009-12-21 10:00:00,12.9,12.98,12.84,12.85,484500.0,10.6639,10.7301,10.6143,10.6226,484500.0
2009-12-21 10:30:00,12.86,12.87,12.75,12.79,330000.0,10.6309,10.6391,10.5399,10.573,330000.0
2009-12-21 11:00:00,12.79,12.84,12.78,12.83,324500.0,10.573,10.6143,10.5647,10.6061,324500.0
2009-12-21 11:30:00,12.83,12.88,12.83,12.84,228800.0,10.6061,10.6474,10.6061,10.6143,228800.0
2009-12-21 12:00:00,12.85,12.92,12.85,12.88,242600.0,10.6226,10.6805,10.6226,10.6474,242600.0
2009-12-21 12:30:00,12.87,12.9,12.87,12.9,232300.0,10.6391,10.6639,10.6391,10.6639,232300.0
2009-12-21 13:00:00,12.89,12.9,12.85,12.87,199300.0,10.6557,10.6639,10.6226,10.6391,199300.0
2009-12-21 13:30:00,12.87,12.9,12.86,12.89,242500.0,10.6391,10.6639,10.6309,10.6557,242500.0
2009-12-21 14:00:00,12.88,12.89,12.86,12.89,176500.0,10.6474,10.6557,10.6309,10.6557,176500.0
2009-12-21 14:30:00,12.88,12.89,12.86,12.88,213700.0,10.6474,10.6557,10.6309,10.6474,213700.0
2009-12-21 15:00:00,12.88,12.91,12.84,12.87,477700.0,10.6474,10.6722,10.6143,10.6391,477700.0
2009-12-21 15:30:00,12.87,12.9,12.8,12.89,1018300.0,10.6391,10.6639,10.5813,10.6557,1018300.0
2009-12-22 09:30:00,12.93,13.27,12.91,13.19,400100.0,10.6887,10.9698,10.6722,10.9037,400100.0
2009-12-22 10:00:00,13.22,13.82,13.17,13.81,1262400.0,10.9285,11.4245,10.8871,11.4162,1262400.0
2009-12-22 10:30:00,13.81,13.92,13.64,13.64,815900.0,11.4162,11.5071,11.2757,11.2757,815900.0
2009-12-22 11:00:00,13.64,13.79,13.61,13.77,342500.0,11.2757,11.3997,11.2509,11.3831,342500.0
2009-12-22 11:30:00,13.77,13.78,13.69,13.77,352100.0,11.3831,11.3914,11.317,11.3831,352100.0
2009-12-22 12:00:00,13.77,13.84,13.75,13.84,300400.0,11.3831,11.441,11.3666,11.441,300400.0
2009-12-22 12:30:00,13.84,13.88,13.8,13.87,251700.0,11.441,11.4741,11.4079,11.4658,251700.0
2009-12-22 13:00:00,13.88,13.96,13.87,13.88,356500.0,11.4741,11.5402,11.4658,11.4741,356500.0
2009-12-22 13:30:00,13.88,13.98,13.88,13.96,278600.0,11.4741,11.5567,11.4741,11.5402,278600.0
2009-12-22 14:00:00,13.95,13.96,13.88,13.92,327300.0,11.5319,11.5402,11.4741,11.5071,327300.0
2009-12-22 14:30:00,13.92,13.93,13.8,13.81,326000.0,11.5071,11.5154,11.4079,11.4162,326000.0
2009-12-22 15:00:00,13.81,13.86,13.8,13.85,318300.0,11.4162,11.4575,11.4079,11.4493,318300.0
2009-12-22 15:30:00,13.84,13.89,13.78,13.81,934100.0,11.441,11.4823,11.3914,11.4162,934100.0
2009-12-23 09:30:00,14.05,14.46,13.93,14.21,1481000.0,11.6146,11.9535,11.5154,11.7469,1481000.0
2009-12-23 10:00:00,14.22,14.22,13.82,13.87,1190100.0,11.7551,11.7551,11.4245,11.4658,1190100.0
2009-12-23 10:30:00,13.88,14.1,13.86,14.02,343300.0,11.4741,11.6559,11.4575,11.5898,343300.0
2009-12-23 11:00:00,14.03,14.13,14.03,14.1,180000.0,11.5981,11.6807,11.5981,11.6559,180000.0
2009-12-23 11:30:00,14.1,14.12,14.06,14.07,250500.0,11.6559,11.6725,11.6229,11.6311,250500.0
2009-12-23 12:00:00,14.07,14.09,14.01,14.07,231500.0,11.6311,11.6477,11.5815,11.6311,231500.0
2009-12-23 12:30:00,14.07,14.11,14.06,14.09,370000.0,11.6311,11.6642,11.6229,11.6477,370000.0
2009-12-23 13:00:00,14.1,14.1,14.04,14.04,250600.0,11.6559,11.6559,11.6063,11.6063,250600.0
2009-12-23 13:30:00,14.05,14.11,14.04,14.1,256900.0,11.6146,11.6642,11.6063,11.6559,256900.0
2009-12-23 14:00:00,14.1,14.12,14.05,14.06,310500.0,11.6559,11.6725,11.6146,11.6229,310500.0
2009-12-23 14:30:00,14.05,14.09,14.04,14.04,172000.0,11.6146,11.6477,11.6063,11.6063,172000.0
2009-12-23 15:00:00,14.04,14.1,14.02,14.08,276800.0,11.6063,11.6559,11.5898,11.6394,276800.0
2009-12-23 15:30:00,14.07,14.08,14.02,14.06,653700.0,11.6311,11.6394,11.5898,11.6229,653700.0
2009-12-24 09:30:00,14.15,14.15,14.02,14.08,226000.0,11.6973,11.6973,11.5898,11.6394,226000.0
2009-12-24 10:00:00,14.08,14.08,14.03,14.04,78900.0,11.6394,11.6394,11.5981,11.6063,78900.0
2009-12-24 10:30:00,14.05,14.05,14.02,14.04,101700.0,11.6146,11.6146,11.5898,11.6063,101700.0
2009-12-24 11:00:00,14.05,14.1,14.04,14.09,312000.0,11.6146,11.6559,11.6063,11.6477,312000.0
2009-12-24 11:30:00,14.09,14.11,14.06,14.06,136100.0,11.6477,11.6642,11.6229,11.6229,136100.0
2009-12-24 12:00:00,14.07,14.14,14.06,14.09,345500.0,11.6311,11.689,11.6229,11.6477,345500.0
2009-12-24 12:30:00,14.09,14.11,14.07,14.1,248400.0,11.6477,11.6642,11.6311,11.6559,248400.0
2009-12-28 09:30:00,14.12,14.21,14.04,14.1,247400.0,11.6725,11.7469,11.6063,11.6559,247400.0
2009-12-28 10:00:00,14.1,14.1,13.96,13.96,175800.0,11.6559,11.6559,11.5402,11.5402,175800.0
2009-12-28 10:30:00,13.97,13.97,13.88,13.9,127000.0,11.5485,11.5485,11.4741,11.4906,127000.0
2009-12-28 11:00:00,13.9,13.9,13.8,13.83,158200.0,11.4906,11.4906,11.4079,11.4327,158200.0
2009-12-28 11:30:00,13.83,13.86,13.8,13.82,85800.0,11.4327,11.4575,11.4079,11.4245,85800.0
2009-12-28 12:00:00,13.81,13.82,13.69,13.7,146400.0,11.4162,11.4245,11.317,11.3253,146400.0
2009-12-28 12:30:00,13.71,13.8,13.68,13.8,138900.0,11.3335,11.4079,11.3087,11.4079,138900.0
2009-12-28 13:00:00,13.8,13.83,13.79,13.81,72200.0,11.4079,11.4327,11.3997,11.4162,72200.0
2009-12-28 13:30:00,13.81,13.82,13.8,13.81,69800.0,11.4162,11.4245,11.4079,11.4162,69800.0
2009-12-28 14:00:00,13.81,13.82,13.73,13.76,211800.0,11.4162,11.4245,11.3501,11.3749,211800.0
2009-12-28 14:30:00,13.76,13.8,13.74,13.77,130900.0,11.3749,11.4079,11.3583,11.3831,130900.0
2009-12-28 15:00:00,13.77,13.79,13.73,13.74,140100.0,11.3831,11.3997,11.3501,11.3583,140100.0
2009-12-28 15:30:00,13.74,13.84,13.73,13.82,391900.0,11.3583,11.441,11.3501,11.4245,391900.0
2009-12-29 09:30:00,13.84,13.91,13.71,13.72,172200.0,11.441,11.4989,11.3335,11.3418,172200.0
2009-12-29 10:00:00,13.72,13.72,13.54,13.57,215000.0,11.3418,11.3418,11.193,11.2178,215000.0
2009-12-29 10:30:00,13.57,13.65,13.51,13.55,193900.0,11.2178,11.2839,11.1682,11.2013,193900.0
2009-12-29 11:00:00,13.55,13.74,13.54,13.72,78800.0,11.2013,11.3583,11.193,11.3418,78800.0
2009-12-29 11:30:00,13.72,13.78,13.66,13.76,121700.0,11.3418,11.3914,11.2922,11.3749,121700.0
2009-12-29 12:00:00,13.77,13.77,13.71,13.74,67300.0,11.3831,11.3831,11.3335,11.3583,67300.0
2009-12-29 12:30:00,13.74,13.78,13.72,13.77,77700.0,11.3583,11.3914,11.3418,11.3831,77700.0
2009-12-29 13:00:00,13.77,13.82,13.75,13.82,94700.0,11.3831,11.4245,11.3666,11.4245,94700.0
2009-12-29 13:30:00,13.81,13.83,13.79,13.83,80700.0,11.4162,11.4327,11.3997,11.4327,80700.0
2009-12-29 14:00:00,13.83,13.83,13.8,13.82,77600.0,11.4327,11.4327,11.4079,11.4245,77600.0
2009-12-29 14:30:00,13.82,13.82,13.79,13.81,71800.0,11.4245,11.4245,11.3997,11.4162,71800.0
2009-12-29 15:00:00,13.81,13.86,13.8,13.86,172500.0,11.4162,11.4575,11.4079,11.4575,172500.0
2009-12-29 15:30:00,13.85,13.86,13.79,13.82,359400.0,11.4493,11.4575,11.3997,11.4245,359400.0
2009-12-30 09:30:00,13.61,13.95,13.56,13.74,310300.0,11.2509,11.5319,11.2095,11.3583,310300.0
2009-12-30 10:00:00,13.74,13.76,13.58,13.72,215300.0,11.3583,11.3749,11.2261,11.3418,215300.0
2009-12-30 10:30:00,13.72,13.72,13.57,13.6,158100.0,11.3418,11.3418,11.2178,11.2426,158100.0
2009-12-30 11:00:00,13.61,13.72,13.56,13.71,219100.0,11.2509,11.3418,11.2095,11.3335,219100.0
2009-12-30 11:30:00,13.71,13.78,13.69,13.73,180900.0,11.3335,11.3914,11.317,11.3501,180900.0
2009-12-30 12:00:00,13.74,13.83,13.69,13.82,303600.0,11.3583,11.4327,11.317,11.4245,303600.0
2009-12-30 12:30:00,13.81,13.82,13.75,13.81,122000.0,11.4162,11.4245,11.3666,11.4162,122000.0
2009-12-30 13:00:00,13.81,13.84,13.79,13.8,138900.0,11.4162,11.441,11.3997,11.4079,138900.0
2009-12-30 13:30:00,13.81,13.82,13.74,13.75,236400.0,11.4162,11.4245,11.3583,11.3666,236400.0
2009-12-30 14:00:00,13.76,13.79,13.71,13.73,236100.0,11.3749,11.3997,11.3335,11.3501,236100.0
2009-12-30 14:30:00,13.73,13.76,13.72,13.76,193400.0,11.3501,11.3749,11.3418,11.3749,193400.0
2009-12-30 15:00:00,13.75,13.79,13.73,13.74,124800.0,11.3666,11.3997,11.3501,11.3583,124800.0
2009-12-30 15:30:00,13.73,13.81,13.73,13.81,385000.0,11.3501,11.4162,11.3501,11.4162,385000.0
2009-12-31 09:30:00,13.87,13.97,13.79,13.92,142700.0,11.4658,11.5485,11.3997,11.5071,142700.0
2009-12-31 10:00:00,13.92,13.93,13.83,13.9,159500.0,11.5071,11.5154,11.4327,11.4906,159500.0
2009-12-31 10:30:00,13.9,13.92,13.89,13.9,197800.0,11.4906,11.5071,11.4823,11.4906,197800.0
2009-12-31 11:00:00,13.91,13.91,13.79,13.81,98900.0,11.4989,11.4989,11.3997,11.4162,98900.0
2009-12-31 11:30:00,13.82,13.89,13.81,13.85,68900.0,11.4245,11.4823,11.4162,11.4493,68900.0
2009-12-31 12:00:00,13.86,13.86,13.79,13.8,98400.0,11.4575,11.4575,11.3997,11.4079,98400.0
2009-12-31 12:30:00,13.81,13.86,13.8,13.81,119300.0,11.4162,11.4575,11.4079,11.4162,119300.0
2009-12-31 13:00:00,13.82,13.83,13.76,13.81,192100.0,11.4245,11.4327,11.3749,11.4162,192100.0
2009-12-31 13:30:00,13.82,13.85,13.79,13.84,185300.0,11.4245,11.4493,11.3997,11.441,185300.0
2009-12-31 14:00:00,13.84,13.85,13.82,13.82,56500.0,11.441,11.4493,11.4245,11.4245,56500.0
2009-12-31 14:30:00,13.83,13.91,13.82,13.86,202400.0,11.4327,11.4989,11.4245,11.4575,202400.0
2009-12-31 15:00:00,13.86,13.86,13.75,13.76,157500.0,11.4575,11.4575,11.3666,11.3749,157500.0
2009-12-31 15:30:00,13.77,13.77,13.68,13.69,536200.0,11.3831,11.3831,11.3087,11.317,536200.0
2010-01-04 09:30:00,13.9,13.93,13.71,13.78,244200.0,11.4906,11.5154,11.3335,11.3914,244200.0
2010-01-04 10:00:00,13.79,13.79,13.6,13.65,264900.0,11.3997,11.3997,11.2426,11.2839,264900.0
2010-01-04 10:30:00,13.65,13.67,13.61,13.63,164600.0,11.2839,11.3005,11.2509,11.2674,164600.0
2010-01-04 11:00:00,13.63,13.69,13.63,13.65,523400.0,11.2674,11.317,11.2674,11.2839,523400.0
2010-01-04 11:30:00,13.65,13.78,13.64,13.75,143000.0,11.2839,11.3914,11.2757,11.3666,143000.0
2010-01-04 12:00:00,13.76,13.76,13.72,13.75,119400.0,11.3749,11.3749,11.3418,11.3666,119400.0
2010-01-04 12:30:00,13.74,13.77,13.73,13.77,129400.0,11.3583,11.3831,11.3501,11.3831,129400.0
2010-01-04 13:00:00,13.77,13.88,13.77,13.87,175900.0,11.3831,11.4741,11.3831,11.4658,175900.0
2010-01-04 13:30:00,13.88,13.88,13.82,13.82,115700.0,11.4741,11.4741,11.4245,11.4245,115700.0
2010-01-04 14:00:00,13.82,13.87,13.82,13.87,123000.0,11.4245,11.4658,11.4245,11.4658,123000.0
2010-01-04 14:30:00,13.86,13.96,13.86,13.95,260400.0,11.4575,11.5402,11.4575,11.5319,260400.0
2010-01-04 15:00:00,13.95,13.97,13.88,13.94,304300.0,11.5319,11.5485,11.4741,11.5237,304300.0
2010-01-04 15:30:00,13.95,14.04,13.94,14.0,451700.0,11.5319,11.6063,11.5237,11.5733,451700.0
2010-01-05 09:30:00,13.93,13.94,13.5,13.56,974200.0,11.5154,11.5237,11.1599,11.2095,974200.0
2010-01-05 10:00:00,13.56,13.86,13.46,13.85,656000.0,11.2095,11.4575,11.1269,11.4493,656000.0
2010-01-05 10:30:00,13.85,14.09,13.82,14.07,382600.0,11.4493,11.6477,11.4245,11.6311,382600.0
2010-01-05 11:00:00,14.07,14.35,14.06,14.23,773400.0,11.6311,11.8626,11.6229,11.7634,773400.0
2010-01-05 11:30:00,14.24,14.28,14.13,14.13,281300.0,11.7717,11.8047,11.6807,11.6807,281300.0
2010-01-05 12:00:00,14.14,14.31,14.13,14.29,237400.0,11.689,11.8295,11.6807,11.813,237400.0
2010-01-05 12:30:00,14.3,14.3,14.25,14.3,162800.0,11.8213,11.8213,11.7799,11.8213,162800.0
2010-01-05 13:00:00,14.3,14.31,14.24,14.3,478000.0,11.8213,11.8295,11.7717,11.8213,478000.0
2010-01-05 13:30:00,14.29,14.31,14.27,14.29,266300.0,11.813,11.8295,11.7965,11.813,266300.0
2010-01-05 14:00:00,14.3,14.38,14.26,14.37,336500.0,11.8213,11.8874,11.7882,11.8791,336500.0
2010-01-05 14:30:00,14.37,14.47,14.3,14.3,568800.0,11.8791,11.9618,11.8213,11.8213,568800.0
2010-01-05 15:00:00,14.31,14.51,14.28,14.49,512000.0,11.8295,11.9949,11.8047,11.9783,512000.0
2010-01-05 15:30:00,14.49,14.51,14.44,14.49,901300.0,11.9783,11.9949,11.937,11.9783,901300.0
2010-01-06 09:30:00,14.46,14.48,14.19,14.22,393100.0,11.9535,11.9701,11.7303,11.7551,393100.0
2010-01-06 10:00:00,14.21,14.39,14.21,14.36,231000.0,11.7469,11.8957,11.7469,11.8709,231000.0
2010-01-06 10:30:00,14.35,14.38,14.23,14.29,142000.0,11.8626,11.8874,11.7634,11.813,142000.0
2010-01-06 11:00:00,14.3,14.32,14.23,14.29,164700.0,11.8213,11.8378,11.7634,11.813,164700.0
2010-01-06 11:30:00,14.3,14.34,14.27,14.27,124400.0,11.8213,11.8543,11.7965,11.7965,124400.0
2010-01-06 12:00:00,14.26,14.27,14.21,14.21,131800.0,11.7882,11.7965,11.7469,11.7469,131800.0
2010-01-06 12:30:00,14.22,14.25,14.2,14.24,65000.0,11.7551,11.7799,11.7386,11.7717,65000.0
2010-01-06 13:00:00,14.25,14.27,14.21,14.25,77500.0,11.7799,11.7965,11.7469,11.7799,77500.0
2010-01-06 13:30:00,14.24,14.32,14.24,14.29,118200.0,11.7717,11.8378,11.7717,11.813,118200.0
2010-01-06 14:00:00,14.3,14.33,14.28,14.32,164900.0,11.8213,11.8461,11.8047,11.8378,164900.0
2010-01-06 14:30:00,14.32,14.42,14.32,14.37,210100.0,11.8378,11.9205,11.8378,11.8791,210100.0
2010-01-06 15:00:00,14.38,14.39,14.32,14.34,152200.0,11.8874,11.8957,11.8378,11.8543,152200.0
2010-01-06 15:30:00,14.35,14.42,14.32,14.35,523000.0,11.8626,11.9205,11.8378,11.8626,523000.0
2010-01-07 09:30:00,14.83,15.44,14.8,15.14,1612400.0,12.2594,12.7637,12.2346,12.5157,1612400.0
2010-01-07 10:00:00,15.15,15.33,15.07,15.28,864300.0,12.5239,12.6727,12.4578,12.6314,864300.0
2010-01-07 10:30:00,15.28,15.69,15.28,15.64,1263100.0,12.6314,12.9703,12.6314,12.929,1263100.0
2010-01-07 11:00:00,15.64,15.78,15.57,15.64,777500.0,12.929,13.0447,12.8711,12.929,777500.0
2010-01-07 11:30:00,15.64,15.73,15.63,15.72,476500.0,12.929,13.0034,12.9207,12.9951,476500.0
2010-01-07 12:00:00,15.73,15.74,15.63,15.73,271300.0,13.0034,13.0117,12.9207,13.0034,271300.0
2010-01-07 12:30:00,15.73,15.83,15.72,15.76,528800.0,13.0034,13.086,12.9951,13.0282,528800.0
2010-01-07 13:00:00,15.77,15.81,15.72,15.77,373400.0,13.0364,13.0695,12.9951,13.0364,373400.0
2010-01-07 13:30:00,15.76,15.98,15.76,15.95,552200.0,13.0282,13.21,13.0282,13.1852,552200.0
2010-01-07 14:00:00,15.95,15.99,15.84,15.97,760300.0,13.1852,13.2183,13.0943,13.2018,760300.0
2010-01-07 14:30:00,15.97,16.1,15.92,15.95,1033000.0,13.2018,13.3092,13.1604,13.1852,1033000.0
2010-01-07 15:00:00,15.95,16.29,15.64,15.98,1229700.0,13.1852,13.4663,12.929,13.21,1229700.0
2010-01-07 15:30:00,15.98,16.11,15.77,15.81,1810900.0,13.21,13.3175,13.0364,13.0695,1810900.0
2010-01-08 09:30:00,15.64,16.04,15.5,15.67,549900.0,12.929,13.2596,12.8133,12.9538,549900.0
2010-01-08 10:00:00,15.66,15.72,15.57,15.65,427400.0,12.9455,12.9951,12.8711,12.9373,427400.0
2010-01-08 10:30:00,15.65,15.67,15.5,15.52,394400.0,12.9373,12.9538,12.8133,12.8298,394400.0
2010-01-08 11:00:00,15.52,15.65,15.5,15.64,295000.0,12.8298,12.9373,12.8133,12.929,295000.0
2010-01-08 11:30:00,15.64,15.82,15.64,15.81,517900.0,12.929,13.0778,12.929,13.0695,517900.0
2010-01-08 12:00:00,15.8,15.86,15.75,15.85,244800.0,13.0612,13.1108,13.0199,13.1026,244800.0
2010-01-08 12:30:00,15.86,15.88,15.77,15.79,204000.0,13.1108,13.1274,13.0364,13.053,204000.0
2010-01-08 13:00:00,15.78,15.79,15.58,15.66,324000.0,13.0447,13.053,12.8794,12.9455,324000.0
2010-01-08 13:30:00,15.65,15.7,15.62,15.65,282500.0,12.9373,12.9786,12.9125,12.9373,282500.0
2010-01-08 14:00:00,15.65,15.7,15.65,15.66,186700.0,12.9373,12.9786,12.9373,12.9455,186700.0
2010-01-08 14:30:00,15.66,15.73,15.65,15.71,216800.0,12.9455,13.0034,12.9373,12.9869,216800.0
2010-01-08 15:00:00,15.71,15.8,15.68,15.8,500100.0,12.9869,13.0612,12.9621,13.0612,500100.0
2010-01-08 15:30:00,15.79,16.0,15.78,15.98,1368400.0,13.053,13.2266,13.0447,13.21,1368400.0
2010-01-11 09:30:00,16.33,16.47,16.11,16.2,1497800.0,13.4994,13.6151,13.3175,13.3919,1497800.0
2010-01-11 10:00:00,16.21,16.24,16.08,16.18,548200.0,13.4002,13.425,13.2927,13.3754,548200.0
2010-01-11 10:30:00,16.19,16.25,16.01,16.24,526600.0,13.3836,13.4332,13.2348,13.425,526600.0
2010-01-11 11:00:00,16.23,16.25,16.01,16.01,481300.0,13.4167,13.4332,13.2348,13.2348,481300.0
2010-01-11 11:30:00,16.02,16.18,16.01,16.17,326900.0,13.2431,13.3754,13.2348,13.3671,326900.0
2010-01-11 12:00:00,16.17,16.25,15.93,16.23,332800.0,13.3671,13.4332,13.1687,13.4167,332800.0
2010-01-11 12:30:00,16.23,16.28,16.13,16.26,306100.0,13.4167,13.458,13.334,13.4415,306100.0
2010-01-11 13:00:00,16.27,16.28,16.11,16.18,310100.0,13.4498,13.458,13.3175,13.3754,310100.0
2010-01-11 13:30:00,16.19,16.27,16.18,16.26,268000.0,13.3836,13.4498,13.3754,13.4415,268000.0
2010-01-11 14:00:00,16.26,16.32,16.25,16.28,259300.0,13.4415,13.4911,13.4332,13.458,259300.0
2010-01-11 14:30:00,16.28,16.3,16.22,16.22,436200.0,13.458,13.4746,13.4084,13.4084,436200.0
2010-01-11 15:00:00,16.22,16.35,16.17,16.35,789700.0,13.4084,13.5159,13.3671,13.5159,789700.0
2010-01-11 15:30:00,16.35,16.42,16.31,16.38,1606700.0,13.5159,13.5738,13.4828,13.5407,1606700.0
2010-01-12 09:30:00,16.0,16.0,15.28,15.37,2283200.0,13.2266,13.2266,12.6314,12.7058,2283200.0
2010-01-12 10:00:00,15.38,15.83,15.37,15.77,1078800.0,12.7141,13.086,12.7058,13.0364,1078800.0
2010-01-12 10:30:00,15.78,15.83,15.45,15.45,648200.0,13.0447,13.086,12.7719,12.7719,648200.0
2010-01-12 11:00:00,15.45,15.73,15.42,15.71,456000.0,12.7719,13.0034,12.7471,12.9869,456000.0
2010-01-12 11:30:00,15.71,15.73,15.44,15.47,507000.0,12.9869,13.0034,12.7637,12.7885,507000.0
2010-01-12 12:00:00,15.48,15.48,15.2,15.21,666000.0,12.7967,12.7967,12.5653,12.5735,666000.0
2010-01-12 12:30:00,15.2,15.24,15.03,15.15,595600.0,12.5653,12.5983,12.4247,12.5239,595600.0
2010-01-12 13:00:00,15.14,15.26,15.12,15.21,344200.0,12.5157,12.6149,12.4991,12.5735,344200.0
2010-01-12 13:30:00,15.21,15.38,15.21,15.37,378600.0,12.5735,12.7141,12.5735,12.7058,378600.0
2010-01-12 14:00:00,15.37,15.46,15.26,15.46,509300.0,12.7058,12.7802,12.6149,12.7802,509300.0
2010-01-12 14:30:00,15.46,15.62,15.39,15.62,472500.0,12.7802,12.9125,12.7223,12.9125,472500.0
2010-01-12 15:00:00,15.62,15.66,15.55,15.62,661700.0,12.9125,12.9455,12.8546,12.9125,661700.0
2010-01-12 15:30:00,15.61,15.72,15.54,15.71,1354200.0,12.9042,12.9951,12.8463,12.9869,1354200.0
2010-01-13 09:30:00,15.77,15.77,15.5,15.56,419200.0,13.0364,13.0364,12.8133,12.8629,419200.0
2010-01-13 10:00:00,15.56,15.6,15.37,15.48,299300.0,12.8629,12.8959,12.7058,12.7967,299300.0
2010-01-13 10:30:00,15.48,15.54,15.45,15.52,249200.0,12.7967,12.8463,12.7719,12.8298,249200.0
2010-01-13 11:00:00,15.51,15.77,15.51,15.73,238900.0,12.8215,13.0364,12.8215,13.0034,238900.0
2010-01-13 11:30:00,15.73,15.84,15.71,15.76,325500.0,13.0034,13.0943,12.9869,13.0282,325500.0
2010-01-13 12:00:00,15.77,15.77,15.63,15.76,215100.0,13.0364,13.0364,12.9207,13.0282,215100.0
2010-01-13 12:30:00,15.76,15.8,15.69,15.7,351800.0,13.0282,13.0612,12.9703,12.9786,351800.0
2010-01-13 13:00:00,15.69,15.73,15.69,15.72,215600.0,12.9703,13.0034,12.9703,12.9951,215600.0
2010-01-13 13:30:00,15.72,15.8,15.69,15.74,119300.0,12.9951,13.0612,12.9703,13.0117,119300.0
2010-01-13 14:00:00,15.74,15.8,15.66,15.7,186100.0,13.0117,13.0612,12.9455,12.9786,186100.0
2010-01-13 14:30:00,15.71,15.75,15.63,15.7,315700.0,12.9869,13.0199,12.9207,12.9786,315700.0
2010-01-13 15:00:00,15.7,15.71,15.54,15.64,629600.0,12.9786,12.9869,12.8463,12.929,629600.0
2010-01-13 15:30:00,15.65,15.79,15.64,15.73,946100.0,12.9373,13.053,12.929,13.0034,946100.0
2010-01-14 09:30:00,15.61,15.83,15.54,15.78,245600.0,12.9042,13.086,12.8463,13.0447,245600.0
2010-01-14 10:00:00,15.77,15.89,15.71,15.81,538600.0,13.0364,13.1356,12.9869,13.0695,538600.0
2010-01-14 10:30:00,15.82,15.82,15.66,15.66,211400.0,13.0778,13.0778,12.9455,12.9455,211400.0
2010-01-14 11:00:00,15.66,15.69,15.58,15.69,186100.0,12.9455,12.9703,12.8794,12.9703,186100.0
2010-01-14 11:30:00,15.69,15.76,15.67,15.75,209400.0,12.9703,13.0282,12.9538,13.0199,209400.0
2010-01-14 12:00:00,15.75,15.82,15.73,15.81,199500.0,13.0199,13.0778,13.0034,13.0695,199500.0
2010-01-14 12:30:00,15.8,15.85,15.7,15.78,193300.0,13.0612,13.1026,12.9786,13.0447,193300.0
2010-01-14 13:00:00,15.78,15.84,15.72,15.77,187000.0,13.0447,13.0943,12.9951,13.0364,187000.0
2010-01-14 13:30:00,15.76,15.85,15.75,15.79,196200.0,13.0282,13.1026,13.0199,13.053,196200.0
2010-01-14 14:00:00,15.79,15.8,15.77,15.78,140600.0,13.053,13.0612,13.0364,13.0447,140600.0
2010-01-14 14:30:00,15.77,15.79,15.7,15.77,199900.0,13.0364,13.053,12.9786,13.0364,199900.0
2010-01-14 15:00:00,15.76,15.78,15.67,15.69,343000.0,13.0282,13.0447,12.9538,12.9703,343000.0
2010-01-14 15:30:00,15.69,15.7,15.62,15.65,667400.0,12.9703,12.9786,12.9125,12.9373,667400.0
2010-01-15 09:30:00,15.71,15.73,15.3,15.36,466900.0,12.9869,13.0034,12.6479,12.6975,466900.0
2010-01-15 10:00:00,15.35,15.37,15.22,15.23,230700.0,12.6893,12.7058,12.5818,12.5901,230700.0
2010-01-15 10:30:00,15.23,15.46,15.22,15.46,311500.0,12.5901,12.7802,12.5818,12.7802,311500.0
2010-01-15 11:00:00,15.45,15.46,15.31,15.31,128200.0,12.7719,12.7802,12.6562,12.6562,128200.0
2010-01-15 11:30:00,15.31,15.41,15.31,15.37,102200.0,12.6562,12.7389,12.6562,12.7058,102200.0
2010-01-15 12:00:00,15.36,15.41,15.34,15.38,140100.0,12.6975,12.7389,12.681,12.7141,140100.0
2010-01-15 12:30:00,15.38,15.42,15.33,15.35,144600.0,12.7141,12.7471,12.6727,12.6893,144600.0
2010-01-15 13:00:00,15.35,15.38,15.3,15.36,186800.0,12.6893,12.7141,12.6479,12.6975,186800.0
2010-01-15 13:30:00,15.36,15.37,15.24,15.28,237500.0,12.6975,12.7058,12.5983,12.6314,237500.0
2010-01-15 14:00:00,15.28,15.3,15.25,15.26,148100.0,12.6314,12.6479,12.6066,12.6149,148100.0
2010-01-15 14:30:00,15.26,15.3,15.25,15.27,181700.0,12.6149,12.6479,12.6066,12.6231,181700.0
2010-01-15 15:00:00,15.27,15.34,15.27,15.34,297700.0,12.6231,12.681,12.6231,12.681,297700.0
2010-01-15 15:30:00,15.34,15.35,15.27,15.31,623600.0,12.681,12.6893,12.6231,12.6562,623600.0
2010-01-19 09:30:00,15.49,15.53,15.15,15.27,221100.0,12.805,12.8381,12.5239,12.6231,221100.0
2010-01-19 10:00:00,15.27,15.47,15.27,15.45,150300.0,12.6231,12.7885,12.6231,12.7719,150300.0
2010-01-19 10:30:00,15.46,15.48,15.39,15.41,93800.0,12.7802,12.7967,12.7223,12.7389,93800.0
2010-01-19 11:00:00,15.4,15.43,15.35,15.43,91200.0,12.7306,12.7554,12.6893,12.7554,91200.0
2010-01-19 11:30:00,15.42,15.43,15.23,15.25,215100.0,12.7471,12.7554,12.5901,12.6066,215100.0
2010-01-19 12:00:00,15.25,15.38,15.23,15.38,110700.0,12.6066,12.7141,12.5901,12.7141,110700.0
2010-01-19 12:30:00,15.38,15.43,15.38,15.41,95500.0,12.7141,12.7554,12.7141,12.7389,95500.0
2010-01-19 13:00:00,15.4,15.42,15.35,15.4,176700.0,12.7306,12.7471,12.6893,12.7306,176700.0
2010-01-19 13:30:00,15.41,15.42,15.38,15.42,98200.0,12.7389,12.7471,12.7141,12.7471,98200.0
2010-01-19 14:00:00,15.42,15.46,15.38,15.38,145600.0,12.7471,12.7802,12.7141,12.7141,145600.0
2010-01-19 14:30:00,15.39,15.43,15.38,15.39,81800.0,12.7223,12.7554,12.7141,12.7223,81800.0
2010-01-19 15:00:00,15.39,15.4,15.33,15.38,211300.0,12.7223,12.7306,12.6727,12.7141,211300.0
2010-01-19 15:30:00,15.38,15.44,15.36,15.42,371800.0,12.7141,12.7637,12.6975,12.7471,371800.0
2010-01-20 09:30:00,15.34,15.39,15.17,15.31,197900.0,12.681,12.7223,12.5405,12.6562,197900.0
2010-01-20 10:00:00,15.3,15.4,15.3,15.32,225000.0,12.6479,12.7306,12.6479,12.6645,225000.0
2010-01-20 10:30:00,15.31,15.38,15.26,15.27,101100.0,12.6562,12.7141,12.6149,12.6231,101100.0
2010-01-20 11:00:00,15.27,15.27,15.07,15.15,162700.0,12.6231,12.6231,12.4578,12.5239,162700.0
2010-01-20 11:30:00,15.16,15.19,15.0,15.09,147700.0,12.5322,12.557,12.3999,12.4743,147700.0
2010-01-20 12:00:00,15.08,15.19,15.06,15.16,118000.0,12.4661,12.557,12.4495,12.5322,118000.0
2010-01-20 12:30:00,15.17,15.19,15.1,15.14,81800.0,12.5405,12.557,12.4826,12.5157,81800.0
2010-01-20 13:00:00,15.15,15.15,15.09,15.13,124200.0,12.5239,12.5239,12.4743,12.5074,124200.0
2010-01-20 13:30:00,15.13,15.18,15.13,15.15,72200.0,12.5074,12.5487,12.5074,12.5239,72200.0
2010-01-20 14:00:00,15.15,15.16,15.1,15.13,101000.0,12.5239,12.5322,12.4826,12.5074,101000.0
2010-01-20 14:30:00,15.14,15.26,15.12,15.26,127800.0,12.5157,12.6149,12.4991,12.6149,127800.0
2010-01-20 15:00:00,15.26,15.29,15.22,15.28,256900.0,12.6149,12.6397,12.5818,12.6314,256900.0
2010-01-20 15:30:00,15.27,15.35,15.26,15.33,496800.0,12.6231,12.6893,12.6149,12.6727,496800.0
2010-01-21 09:30:00,15.31,15.38,15.22,15.32,165100.0,12.6562,12.7141,12.5818,12.6645,165100.0
2010-01-21 10:00:00,15.33,15.4,15.06,15.06,291900.0,12.6727,12.7306,12.4495,12.4495,291900.0
2010-01-21 10:30:00,15.07,15.22,15.01,15.11,176400.0,12.4578,12.5818,12.4082,12.4909,176400.0
2010-01-21 11:00:00,15.11,15.15,15.01,15.02,179000.0,12.4909,12.5239,12.4082,12.4165,179000.0
2010-01-21 11:30:00,15.01,15.08,14.97,15.02,224500.0,12.4082,12.4661,12.3751,12.4165,224500.0
2010-01-21 12:00:00,15.03,15.14,14.98,15.03,286700.0,12.4247,12.5157,12.3834,12.4247,286700.0
2010-01-21 12:30:00,15.03,15.12,15.01,15.09,153500.0,12.4247,12.4991,12.4082,12.4743,153500.0
2010-01-21 13:00:00,15.09,15.12,15.03,15.07,144800.0,12.4743,12.4991,12.4247,12.4578,144800.0
2010-01-21 13:30:00,15.08,15.14,15.05,15.1,124000.0,12.4661,12.5157,12.4413,12.4826,124000.0
2010-01-21 14:00:00,15.11,15.15,15.07,15.15,148800.0,12.4909,12.5239,12.4578,12.5239,148800.0
2010-01-21 14:30:00,15.14,15.17,15.08,15.11,156000.0,12.5157,12.5405,12.4661,12.4909,156000.0
2010-01-21 15:00:00,15.11,15.11,14.95,14.95,242900.0,12.4909,12.4909,12.3586,12.3586,242900.0
2010-01-21 15:30:00,14.96,15.0,14.9,14.95,489900.0,12.3669,12.3999,12.3173,12.3586,489900.0
2010-01-22 09:30:00,14.92,14.92,14.66,14.66,344800.0,12.3338,12.3338,12.1189,12.1189,344800.0
2010-01-22 10:00:00,14.67,14.72,14.54,14.72,280200.0,12.1271,12.1685,12.0197,12.1685,280200.0
2010-01-22 10:30:00,14.72,14.93,14.7,14.93,228600.0,12.1685,12.3421,12.1519,12.3421,228600.0
2010-01-22 11:00:00,14.93,15.09,14.92,15.08,206900.0,12.3421,12.4743,12.3338,12.4661,206900.0
2010-01-22 11:30:00,15.08,15.15,15.02,15.08,177300.0,12.4661,12.5239,12.4165,12.4661,177300.0
2010-01-22 12:00:00,15.08,15.08,14.91,15.04,134100.0,12.4661,12.4661,12.3255,12.433,134100.0
2010-01-22 12:30:00,15.04,15.12,15.03,15.06,78400.0,12.433,12.4991,12.4247,12.4495,78400.0
2010-01-22 13:00:00,15.05,15.06,14.94,14.94,67200.0,12.4413,12.4495,12.3503,12.3503,67200.0
2010-01-22 13:30:00,14.95,14.96,14.79,14.82,146200.0,12.3586,12.3669,12.2263,12.2511,146200.0
2010-01-22 14:00:00,14.82,14.86,14.71,14.77,143100.0,12.2511,12.2842,12.1602,12.2098,143100.0
2010-01-22 14:30:00,14.77,14.81,14.6,14.6,134400.0,12.2098,12.2429,12.0693,12.0693,134400.0
2010-01-22 15:00:00,14.6,14.64,14.4,14.54,444100.0,12.0693,12.1023,11.9039,12.0197,444100.0
2010-01-22 15:30:00,14.54,14.54,14.32,14.35,1377300.0,12.0197,12.0197,11.8378,11.8626,1377300.0
2010-01-25 09:30:00,14.52,14.55,14.26,14.26,528100.0,12.0031,12.0279,11.7882,11.7882,528100.0
2010-01-25 10:00:00,14.25,14.5,14.13,14.3,511900.0,11.7799,11.9866,11.6807,11.8213,511900.0
2010-01-25 10:30:00,14.31,14.32,14.15,14.21,156700.0,11.8295,11.8378,11.6973,11.7469,156700.0
2010-01-25 11:00:00,14.2,14.22,13.94,14.02,195300.0,11.7386,11.7551,11.5237,11.5898,195300.0
2010-01-25 11:30:00,14.01,14.16,13.95,14.14,272400.0,11.5815,11.7055,11.5319,11.689,272400.0
2010-01-25 12:00:00,14.13,14.18,14.1,14.1,124000.0,11.6807,11.7221,11.6559,11.6559,124000.0
2010-01-25 12:30:00,14.11,14.18,14.1,14.18,60300.0,11.6642,11.7221,11.6559,11.7221,60300.0
2010-01-25 13:00:00,14.18,14.22,14.13,14.21,81500.0,11.7221,11.7551,11.6807,11.7469,81500.0
2010-01-25 13:30:00,14.21,14.22,14.18,14.21,89400.0,11.7469,11.7551,11.7221,11.7469,89400.0
2010-01-25 14:00:00,14.21,14.22,14.2,14.22,105100.0,11.7469,11.7551,11.7386,11.7551,105100.0
2010-01-25 14:30:00,14.22,14.25,14.18,14.21,259800.0,11.7551,11.7799,11.7221,11.7469,259800.0
2010-01-25 15:00:00,14.22,14.24,14.14,14.18,333000.0,11.7551,11.7717,11.689,11.7221,333000.0
2010-01-25 15:30:00,14.17,14.31,14.16,14.28,703700.0,11.7138,11.8295,11.7055,11.8047,703700.0
2010-01-26 09:30:00,14.6,14.6,14.2,14.41,465500.0,12.0693,12.0693,11.7386,11.9122,465500.0
2010-01-26 10:00:00,14.43,14.56,14.39,14.46,316600.0,11.9287,12.0362,11.8957,11.9535,316600.0
2010-01-26 10:30:00,14.47,14.59,14.45,14.57,186300.0,11.9618,12.061,11.9453,12.0445,186300.0
2010-01-26 11:00:00,14.57,14.58,14.48,14.49,315000.0,12.0445,12.0527,11.9701,11.9783,315000.0
2010-01-26 11:30:00,14.5,14.54,14.47,14.51,243700.0,11.9866,12.0197,11.9618,11.9949,243700.0
2010-01-26 12:00:00,14.5,14.51,14.47,14.47,167900.0,11.9866,11.9949,11.9618,11.9618,167900.0
2010-01-26 12:30:00,14.47,14.5,14.44,14.5,214100.0,11.9618,11.9866,11.937,11.9866,214100.0
2010-01-26 13:00:00,14.5,14.53,14.48,14.51,347200.0,11.9866,12.0114,11.9701,11.9949,347200.0
2010-01-26 13:30:00,14.51,14.63,14.5,14.63,153600.0,11.9949,12.0941,11.9866,12.0941,153600.0
2010-01-26 14:00:00,14.62,14.63,14.57,14.58,185900.0,12.0858,12.0941,12.0445,12.0527,185900.0
2010-01-26 14:30:00,14.58,14.63,14.58,14.62,247400.0,12.0527,12.0941,12.0527,12.0858,247400.0
2010-01-26 15:00:00,14.63,14.65,14.58,14.59,286600.0,12.0941,12.1106,12.0527,12.061,286600.0
2010-01-26 15:30:00,14.59,14.63,14.54,14.58,951100.0,12.061,12.0941,12.0197,12.0527,951100.0
2010-01-27 09:30:00,14.59,14.64,14.37,14.59,389600.0,12.061,12.1023,11.8791,12.061,389600.0
2010-01-27 10:00:00,14.58,14.65,14.48,14.61,724900.0,12.0527,12.1106,11.9701,12.0775,724900.0
2010-01-27 10:30:00,14.61,14.75,14.58,14.75,447500.0,12.0775,12.1933,12.0527,12.1933,447500.0
2010-01-27 11:00:00,14.75,14.84,14.75,14.81,324800.0,12.1933,12.2677,12.1933,12.2429,324800.0
2010-01-27 11:30:00,14.82,14.96,14.78,14.96,270700.0,12.2511,12.3669,12.2181,12.3669,270700.0
2010-01-27 12:00:00,14.96,15.06,14.94,14.99,166600.0,12.3669,12.4495,12.3503,12.3917,166600.0
2010-01-27 12:30:00,14.99,15.02,14.94,14.97,146200.0,12.3917,12.4165,12.3503,12.3751,146200.0
2010-01-27 13:00:00,14.97,14.99,14.88,14.89,314400.0,12.3751,12.3917,12.3007,12.309,314400.0
2010-01-27 13:30:00,14.89,14.97,14.85,14.88,202900.0,12.309,12.3751,12.2759,12.3007,202900.0
2010-01-27 14:00:00,14.88,14.9,14.79,14.84,301700.0,12.3007,12.3173,12.2263,12.2677,301700.0
2010-01-27 14:30:00,14.83,15.11,14.83,15.08,653600.0,12.2594,12.4909,12.2594,12.4661,653600.0
2010-01-27 15:00:00,15.08,15.18,15.04,15.17,704200.0,12.4661,12.5487,12.433,12.5405,704200.0
2010-01-27 15:30:00,15.18,15.23,15.12,15.15,966100.0,12.5487,12.5901,12.4991,12.5239,966100.0
2010-01-28 09:30:00,15.26,15.48,15.12,15.19,506700.0,12.6149,12.7967,12.4991,12.557,506700.0
2010-01-28 10:00:00,15.18,15.22,14.99,15.08,238700.0,12.5487,12.5818,12.3917,12.4661,238700.0
2010-01-28 10:30:00,15.08,15.2,15.04,15.06,185800.0,12.4661,12.5653,12.433,12.4495,185800.0
2010-01-28 11:00:00,15.06,15.18,14.97,15.08,333800.0,12.4495,12.5487,12.3751,12.4661,333800.0
2010-01-28 11:30:00,15.08,15.13,15.0,15.06,182200.0,12.4661,12.5074,12.3999,12.4495,182200.0
2010-01-28 12:00:00,15.07,15.09,14.94,14.95,158000.0,12.4578,12.4743,12.3503,12.3586,158000.0
2010-01-28 12:30:00,14.95,15.08,14.92,15.07,118800.0,12.3586,12.4661,12.3338,12.4578,118800.0
2010-01-28 13:00:00,15.08,15.19,15.04,15.17,167000.0,12.4661,12.557,12.433,12.5405,167000.0
2010-01-28 13:30:00,15.18,15.34,15.18,15.29,200100.0,12.5487,12.681,12.5487,12.6397,200100.0
2010-01-28 14:00:00,15.28,15.28,15.15,15.25,213900.0,12.6314,12.6314,12.5239,12.6066,213900.0
2010-01-28 14:30:00,15.25,15.39,15.21,15.33,187400.0,12.6066,12.7223,12.5735,12.6727,187400.0
2010-01-28 15:00:00,15.31,15.43,15.28,15.4,328800.0,12.6562,12.7554,12.6314,12.7306,328800.0
2010-01-28 15:30:00,15.4,15.42,15.22,15.27,861400.0,12.7306,12.7471,12.5818,12.6231,861400.0
2010-01-29 09:30:00,15.32,15.51,15.17,15.5,178100.0,12.6645,12.8215,12.5405,12.8133,178100.0
2010-01-29 10:00:00,15.5,15.69,15.46,15.65,287600.0,12.8133,12.9703,12.7802,12.9373,287600.0
2010-01-29 10:30:00,15.65,15.7,15.58,15.63,183900.0,12.9373,12.9786,12.8794,12.9207,183900.0
2010-01-29 11:00:00,15.63,15.69,15.5,15.5,315500.0,12.9207,12.9703,12.8133,12.8133,315500.0
2010-01-29 11:30:00,15.5,15.6,15.45,15.5,206200.0,12.8133,12.8959,12.7719,12.8133,206200.0
2010-01-29 12:00:00,15.51,15.65,15.48,15.65,201300.0,12.8215,12.9373,12.7967,12.9373,201300.0
2010-01-29 12:30:00,15.65,15.7,15.59,15.65,144500.0,12.9373,12.9786,12.8877,12.9373,144500.0
2010-01-29 13:00:00,15.67,15.68,15.58,15.67,101600.0,12.9538,12.9621,12.8794,12.9538,101600.0
2010-01-29 13:30:00,15.67,15.73,15.58,15.61,208900.0,12.9538,13.0034,12.8794,12.9042,208900.0
2010-01-29 14:00:00,15.61,15.62,15.56,15.59,162600.0,12.9042,12.9125,12.8629,12.8877,162600.0
2010-01-29 14:30:00,15.59,15.6,15.35,15.4,233900.0,12.8877,12.8959,12.6893,12.7306,233900.0
2010-01-29 15:00:00,15.4,15.45,15.34,15.38,251800.0,12.7306,12.7719,12.681,12.7141,251800.0
2010-01-29 15:30:00,15.38,15.39,15.27,15.29,1023500.0,12.7141,12.7223,12.6231,12.6397,1023500.0
2010-02-01 09:30:00,15.31,15.35,15.18,15.27,223400.0,12.6562,12.6893,12.5487,12.6231,223400.0
2010-02-01 10:00:00,15.27,15.34,15.06,15.06,259400.0,12.6231,12.681,12.4495,12.4495,259400.0
2010-02-01 10:30:00,15.07,15.07,14.89,14.93,366400.0,12.4578,12.4578,12.309,12.3421,366400.0
2010-02-01 11:00:00,14.91,15.14,14.9,15.09,231400.0,12.3255,12.5157,12.3173,12.4743,231400.0
2010-02-01 11:30:00,15.08,15.09,15.0,15.01,163000.0,12.4661,12.4743,12.3999,12.4082,163000.0
2010-02-01 12:00:00,15.01,15.07,15.0,15.06,84300.0,12.4082,12.4578,12.3999,12.4495,84300.0
2010-02-01 12:30:00,15.06,15.16,15.05,15.14,101400.0,12.4495,12.5322,12.4413,12.5157,101400.0
2010-02-01 13:00:00,15.15,15.2,15.1,15.11,88100.0,12.5239,12.5653,12.4826,12.4909,88100.0
2010-02-01 13:30:00,15.11,15.17,15.1,15.14,130600.0,12.4909,12.5405,12.4826,12.5157,130600.0
2010-02-01 14:00:00,15.14,15.2,15.1,15.15,105500.0,12.5157,12.5653,12.4826,12.5239,105500.0
2010-02-01 14:30:00,15.15,15.2,15.11,15.16,144900.0,12.5239,12.5653,12.4909,12.5322,144900.0
2010-02-01 15:00:00,15.15,15.26,15.14,15.22,172900.0,12.5239,12.6149,12.5157,12.5818,172900.0
2010-02-01 15:30:00,15.22,15.32,15.17,15.31,494500.0,12.5818,12.6645,12.5405,12.6562,494500.0
2010-02-02 09:30:00,15.5,15.93,15.5,15.89,521700.0,12.8627,13.2195,12.8627,13.1863,521700.0
2010-02-02 10:00:00,15.89,16.24,15.84,16.23,549700.0,13.1863,13.4767,13.1448,13.4684,549700.0
2010-02-02 10:30:00,16.23,16.33,16.11,16.18,334600.0,13.4684,13.5514,13.3689,13.427,334600.0
2010-02-02 11:00:00,16.17,16.17,15.94,15.94,197900.0,13.4187,13.4187,13.2278,13.2278,197900.0
2010-02-02 11:30:00,15.95,16.06,15.94,16.02,199600.0,13.2361,13.3274,13.2278,13.2942,199600.0
2010-02-02 12:00:00,16.03,16.19,15.98,16.16,209300.0,13.3025,13.4353,13.261,13.4104,209300.0
2010-02-02 12:30:00,16.17,16.25,16.16,16.25,230200.0,13.4187,13.485,13.4104,13.485,230200.0
2010-02-02 13:00:00,16.24,16.38,16.24,16.34,339100.0,13.4767,13.5929,13.4767,13.5597,339100.0
2010-02-02 13:30:00,16.34,16.4,16.33,16.36,210600.0,13.5597,13.6095,13.5514,13.5763,210600.0
2010-02-02 14:00:00,16.36,16.4,16.26,16.3,252100.0,13.5763,13.6095,13.4933,13.5265,252100.0
2010-02-02 14:30:00,16.29,16.32,16.23,16.24,356100.0,13.5182,13.5431,13.4684,13.4767,356100.0
2010-02-02 15:00:00,16.25,16.3,16.2,16.27,291600.0,13.485,13.5265,13.4435,13.5016,291600.0
2010-02-02 15:30:00,16.27,16.31,16.21,16.22,867800.0,13.5016,13.5348,13.4518,13.4601,867800.0
2010-02-03 09:30:00,16.39,16.39,16.1,16.14,327200.0,13.6012,13.6012,13.3606,13.3938,327200.0
2010-02-03 10:00:00,16.14,16.18,15.94,15.98,281400.0,13.3938,13.427,13.2278,13.261,281400.0
2010-02-03 10:30:00,15.98,15.98,15.77,15.88,209900.0,13.261,13.261,13.0867,13.178,209900.0
2010-02-03 11:00:00,15.88,16.05,15.87,16.05,148900.0,13.178,13.3191,13.1697,13.3191,148900.0
2010-02-03 11:30:00,16.06,16.1,15.95,15.98,141200.0,13.3274,13.3606,13.2361,13.261,141200.0
2010-02-03 12:00:00,15.98,16.03,15.9,15.92,92300.0,13.261,13.3025,13.1946,13.2112,92300.0
2010-02-03 12:30:00,15.91,16.09,15.91,16.03,110900.0,13.2029,13.3523,13.2029,13.3025,110900.0
2010-02-03 13:00:00,16.04,16.18,16.02,16.15,105500.0,13.3108,13.427,13.2942,13.4021,105500.0
2010-02-03 13:30:00,16.14,16.16,16.03,16.06,59800.0,13.3938,13.4104,13.3025,13.3274,59800.0
2010-02-03 14:00:00,16.05,16.12,16.02,16.08,134000.0,13.3191,13.3772,13.2942,13.344,134000.0
2010-02-03 14:30:00,16.08,16.12,15.98,16.01,156800.0,13.344,13.3772,13.261,13.2859,156800.0
2010-02-03 15:00:00,16.01,16.09,15.96,16.0,262100.0,13.2859,13.3523,13.2444,13.2776,262100.0
2010-02-03 15:30:00,16.0,16.14,15.99,16.08,981900.0,13.2776,13.3938,13.2693,13.344,981900.0
2010-02-04 09:30:00,15.91,15.91,15.61,15.62,211700.0,13.2029,13.2029,12.9539,12.9622,211700.0
2010-02-04 10:00:00,15.62,15.7,15.53,15.53,177800.0,12.9622,13.0286,12.8876,12.8876,177800.0
2010-02-04 10:30:00,15.55,15.7,15.51,15.64,130800.0,12.9041,13.0286,12.871,12.9788,130800.0
2010-02-04 11:00:00,15.63,15.79,15.62,15.72,117400.0,12.9705,13.1033,12.9622,13.0452,117400.0
2010-02-04 11:30:00,15.73,15.75,15.59,15.62,138600.0,13.0535,13.0701,12.9373,12.9622,138600.0
2010-02-04 12:00:00,15.62,15.68,15.58,15.65,76600.0,12.9622,13.012,12.929,12.9871,76600.0
2010-02-04 12:30:00,15.64,15.66,15.54,15.55,94400.0,12.9788,12.9954,12.8958,12.9041,94400.0
2010-02-04 13:00:00,15.56,15.59,15.51,15.52,63800.0,12.9124,12.9373,12.871,12.8793,63800.0
2010-02-04 13:30:00,15.52,15.55,15.45,15.47,154700.0,12.8793,12.9041,12.8212,12.8378,154700.0
2010-02-04 14:00:00,15.46,15.52,15.38,15.47,173600.0,12.8295,12.8793,12.7631,12.8378,173600.0
2010-02-04 14:30:00,15.47,15.55,15.45,15.52,103200.0,12.8378,12.9041,12.8212,12.8793,103200.0
2010-02-04 15:00:00,15.51,15.52,15.27,15.3,332000.0,12.871,12.8793,12.6718,12.6967,332000.0
2010-02-04 15:30:00,15.3,15.39,15.23,15.33,854200.0,12.6967,12.7714,12.6386,12.7216,854200.0
2010-02-05 09:30:00,15.36,15.45,15.11,15.14,254600.0,12.7465,12.8212,12.539,12.5639,254600.0
2010-02-05 10:00:00,15.15,15.24,14.97,15.21,200700.0,12.5722,12.6469,12.4228,12.622,200700.0
2010-02-05 10:30:00,15.21,15.39,15.21,15.33,113700.0,12.622,12.7714,12.622,12.7216,113700.0
2010-02-05 11:00:00,15.34,15.35,15.22,15.22,90100.0,12.7299,12.7382,12.6303,12.6303,90100.0
2010-02-05 11:30:00,15.22,15.23,15.1,15.13,111800.0,12.6303,12.6386,12.5307,12.5556,111800.0
2010-02-05 12:00:00,15.14,15.21,15.09,15.16,81600.0,12.5639,12.622,12.5224,12.5805,81600.0
2010-02-05 12:30:00,15.15,15.18,15.06,15.13,95100.0,12.5722,12.5971,12.4975,12.5556,95100.0
2010-02-05 13:00:00,15.13,15.13,14.81,14.81,247800.0,12.5556,12.5556,12.2901,12.2901,247800.0
2010-02-05 13:30:00,14.81,14.83,14.6,14.61,272300.0,12.2901,12.3067,12.1158,12.1241,272300.0
2010-02-05 14:00:00,14.6,14.76,14.59,14.72,150300.0,12.1158,12.2486,12.1075,12.2154,150300.0
2010-02-05 14:30:00,14.71,14.75,14.52,14.55,519800.0,12.2071,12.2403,12.0494,12.0743,519800.0
2010-02-05 15:00:00,14.55,14.81,14.54,14.69,1166500.0,12.0743,12.2901,12.066,12.1905,1166500.0
2010-02-05 15:30:00,14.69,14.95,14.69,14.93,2013600.0,12.1905,12.4062,12.1905,12.3896,2013600.0
2010-02-08 09:30:00,14.95,15.22,14.73,15.22,324200.0,12.4062,12.6303,12.2237,12.6303,324200.0
2010-02-08 10:00:00,15.22,15.46,15.13,15.4,273800.0,12.6303,12.8295,12.5556,12.7797,273800.0
2010-02-08 10:30:00,15.39,15.66,15.36,15.65,203900.0,12.7714,12.9954,12.7465,12.9871,203900.0
2010-02-08 11:00:00,15.65,15.77,15.58,15.62,321600.0,12.9871,13.0867,12.929,12.9622,321600.0
2010-02-08 11:30:00,15.63,15.66,15.51,15.58,238200.0,12.9705,12.9954,12.871,12.929,238200.0
2010-02-08 12:00:00,15.57,15.7,15.51,15.7,107700.0,12.9207,13.0286,12.871,13.0286,107700.0
2010-02-08 12:30:00,15.7,15.76,15.66,15.76,162700.0,13.0286,13.0784,12.9954,13.0784,162700.0
2010-02-08 13:00:00,15.76,15.77,15.58,15.62,276400.0,13.0784,13.0867,12.929,12.9622,276400.0
2010-02-08 13:30:00,15.62,15.66,15.59,15.64,106200.0,12.9622,12.9954,12.9373,12.9788,106200.0
2010-02-08 14:00:00,15.63,15.77,15.63,15.71,111000.0,12.9705,13.0867,12.9705,13.0369,111000.0
2010-02-08 14:30:00,15.71,15.75,15.62,15.63,192900.0,13.0369,13.0701,12.9622,12.9705,192900.0
2010-02-08 15:00:00,15.62,15.66,15.49,15.55,257900.0,12.9622,12.9954,12.8544,12.9041,257900.0
2010-02-08 15:30:00,15.56,15.58,15.44,15.46,853900.0,12.9124,12.929,12.8129,12.8295,853900.0
2010-02-09 09:30:00,15.51,15.6,15.05,15.44,665400.0,12.871,12.9456,12.4892,12.8129,665400.0
2010-02-09 10:00:00,15.45,15.6,15.33,15.53,310700.0,12.8212,12.9456,12.7216,12.8876,310700.0
2010-02-09 10:30:00,15.53,15.57,15.41,15.45,268000.0,12.8876,12.9207,12.788,12.8212,268000.0
2010-02-09 11:00:00,15.45,15.45,15.2,15.31,334400.0,12.8212,12.8212,12.6137,12.705,334400.0
2010-02-09 11:30:00,15.32,15.5,15.31,15.4,352700.0,12.7133,12.8627,12.705,12.7797,352700.0
2010-02-09 12:00:00,15.4,15.59,15.36,15.53,342600.0,12.7797,12.9373,12.7465,12.8876,342600.0
2010-02-09 12:30:00,15.52,15.58,15.4,15.43,440000.0,12.8793,12.929,12.7797,12.8046,440000.0
2010-02-09 13:00:00,15.43,15.49,15.3,15.33,274600.0,12.8046,12.8544,12.6967,12.7216,274600.0
2010-02-09 13:30:00,15.33,15.51,15.33,15.45,174500.0,12.7216,12.871,12.7216,12.8212,174500.0
2010-02-09 14:00:00,15.45,15.58,15.45,15.57,183600.0,12.8212,12.929,12.8212,12.9207,183600.0
2010-02-09 14:30:00,15.58,15.59,15.48,15.55,212700.0,12.929,12.9373,12.8461,12.9041,212700.0
2010-02-09 15:00:00,15.55,15.7,15.55,15.68,255200.0,12.9041,13.0286,12.9041,13.012,255200.0
2010-02-09 15:30:00,15.69,15.74,15.66,15.69,495500.0,13.0203,13.0618,12.9954,13.0203,495500.0
2010-02-10 09:30:00,15.63,15.72,15.43,15.68,266000.0,12.9705,13.0452,12.8046,13.012,266000.0
2010-02-10 10:00:00,15.68,15.7,15.2,15.34,390500.0,13.012,13.0286,12.6137,12.7299,390500.0
2010-02-10 10:30:00,15.35,15.6,15.32,15.59,209900.0,12.7382,12.9456,12.7133,12.9373,209900.0
2010-02-10 11:00:00,15.61,15.63,15.51,15.58,70300.0,12.9539,12.9705,12.871,12.929,70300.0
2010-02-10 11:30:00,15.58,15.63,15.52,15.59,191900.0,12.929,12.9705,12.8793,12.9373,191900.0
2010-02-10 12:00:00,15.58,15.75,15.56,15.72,191100.0,12.929,13.0701,12.9124,13.0452,191100.0
2010-02-10 12:30:00,15.73,15.81,15.72,15.76,145400.0,13.0535,13.1199,13.0452,13.0784,145400.0
2010-02-10 13:00:00,15.76,16.04,15.75,15.97,272100.0,13.0784,13.3108,13.0701,13.2527,272100.0
2010-02-10 13:30:00,15.97,16.02,15.83,15.88,226000.0,13.2527,13.2942,13.1365,13.178,226000.0
2010-02-10 14:00:00,15.87,15.95,15.85,15.92,199100.0,13.1697,13.2361,13.1531,13.2112,199100.0
2010-02-10 14:30:00,15.91,15.92,15.81,15.84,244100.0,13.2029,13.2112,13.1199,13.1448,244100.0
2010-02-10 15:00:00,15.84,15.91,15.83,15.89,395900.0,13.1448,13.2029,13.1365,13.1863,395900.0
2010-02-10 15:30:00,15.89,15.94,15.75,15.9,1233700.0,13.1863,13.2278,13.0701,13.1946,1233700.0
2010-02-11 09:30:00,15.81,16.07,15.65,16.03,327600.0,13.1199,13.3357,12.9871,13.3025,327600.0
2010-02-11 10:00:00,16.02,16.26,15.92,16.24,354700.0,13.2942,13.4933,13.2112,13.4767,354700.0
2010-02-11 10:30:00,16.24,16.45,16.21,16.4,567500.0,13.4767,13.651,13.4518,13.6095,567500.0
2010-02-11 11:00:00,16.39,16.54,16.35,16.49,686700.0,13.6012,13.7257,13.568,13.6842,686700.0
2010-02-11 11:30:00,16.5,16.54,16.42,16.54,368200.0,13.6925,13.7257,13.6261,13.7257,368200.0
2010-02-11 12:00:00,16.54,16.69,16.52,16.68,377700.0,13.7257,13.8502,13.7091,13.8419,377700.0
2010-02-11 12:30:00,16.68,16.72,16.62,16.63,306600.0,13.8419,13.8751,13.7921,13.8004,306600.0
2010-02-11 13:00:00,16.62,16.63,16.47,16.54,266800.0,13.7921,13.8004,13.6676,13.7257,266800.0
2010-02-11 13:30:00,16.53,16.56,16.44,16.45,172200.0,13.7174,13.7423,13.6427,13.651,172200.0
2010-02-11 14:00:00,16.45,16.62,16.43,16.61,267000.0,13.651,13.7921,13.6344,13.7838,267000.0
2010-02-11 14:30:00,16.61,16.62,16.53,16.53,150500.0,13.7838,13.7921,13.7174,13.7174,150500.0
2010-02-11 15:00:00,16.53,16.55,16.49,16.5,189800.0,13.7174,13.734,13.6842,13.6925,189800.0
2010-02-11 15:30:00,16.49,16.53,16.42,16.51,764900.0,13.6842,13.7174,13.6261,13.7008,764900.0
2010-02-12 09:30:00,16.28,16.59,16.13,16.46,635800.0,13.5099,13.7672,13.3855,13.6593,635800.0
2010-02-12 10:00:00,16.47,16.86,16.47,16.73,574200.0,13.6676,13.9912,13.6676,13.8834,574200.0
2010-02-12 10:30:00,16.72,16.77,16.54,16.59,197500.0,13.8751,13.9166,13.7257,13.7672,197500.0
2010-02-12 11:00:00,16.58,16.6,16.5,16.55,159800.0,13.7589,13.7755,13.6925,13.734,159800.0
2010-02-12 11:30:00,16.54,16.59,16.47,16.47,113200.0,13.7257,13.7672,13.6676,13.6676,113200.0
2010-02-12 12:00:00,16.47,16.61,16.47,16.54,234600.0,13.6676,13.7838,13.6676,13.7257,234600.0
2010-02-12 12:30:00,16.55,16.59,16.5,16.57,103500.0,13.734,13.7672,13.6925,13.7506,103500.0
2010-02-12 13:00:00,16.57,16.58,16.45,16.5,118400.0,13.7506,13.7589,13.651,13.6925,118400.0
2010-02-12 13:30:00,16.49,16.5,16.4,16.46,125900.0,13.6842,13.6925,13.6095,13.6593,125900.0
2010-02-12 14:00:00,16.46,16.61,16.44,16.56,148400.0,13.6593,13.7838,13.6427,13.7423,148400.0
2010-02-12 14:30:00,16.56,16.6,16.51,16.54,165500.0,13.7423,13.7755,13.7008,13.7257,165500.0
2010-02-12 15:00:00,16.54,16.57,16.5,16.52,200900.0,13.7257,13.7506,13.6925,13.7091,200900.0
2010-02-12 15:30:00,16.53,16.62,16.49,16.59,631900.0,13.7174,13.7921,13.6842,13.7672,631900.0
2010-02-16 09:30:00,16.87,16.88,16.6,16.66,463500.0,13.9995,14.0078,13.7755,13.8253,463500.0
2010-02-16 10:00:00,16.66,16.87,16.64,16.85,218600.0,13.8253,13.9995,13.8087,13.983,218600.0
2010-02-16 10:30:00,16.85,16.89,16.68,16.76,237700.0,13.983,14.0161,13.8419,13.9083,237700.0
2010-02-16 11:00:00,16.76,16.82,16.74,16.82,98600.0,13.9083,13.9581,13.8917,13.9581,98600.0
2010-02-16 11:30:00,16.82,16.91,16.78,16.79,321200.0,13.9581,14.0327,13.9249,13.9332,321200.0
2010-02-16 12:00:00,16.8,16.87,16.75,16.85,120000.0,13.9415,13.9995,13.9,13.983,120000.0
2010-02-16 12:30:00,16.86,16.86,16.81,16.86,133700.0,13.9912,13.9912,13.9498,13.9912,133700.0
2010-02-16 13:00:00,16.86,16.87,16.77,16.83,368100.0,13.9912,13.9995,13.9166,13.9664,368100.0
2010-02-16 13:30:00,16.84,16.88,16.83,16.86,93300.0,13.9747,14.0078,13.9664,13.9912,93300.0
2010-02-16 14:00:00,16.86,16.92,16.86,16.91,160100.0,13.9912,14.041,13.9912,14.0327,160100.0
2010-02-16 14:30:00,16.9,16.95,16.89,16.91,188700.0,14.0244,14.0659,14.0161,14.0327,188700.0
2010-02-16 15:00:00,16.91,16.96,16.9,16.95,215500.0,14.0327,14.0742,14.0244,14.0659,215500.0
2010-02-16 15:30:00,16.94,17.03,16.94,16.99,674500.0,14.0576,14.1323,14.0576,14.0991,674500.0
2010-02-17 09:30:00,17.19,17.3,17.11,17.19,567800.0,14.2651,14.3564,14.1987,14.2651,567800.0
2010-02-17 10:00:00,17.2,17.23,17.08,17.14,307700.0,14.2734,14.2983,14.1738,14.2236,307700.0
2010-02-17 10:30:00,17.15,17.19,16.89,16.92,400200.0,14.2319,14.2651,14.0161,14.041,400200.0
2010-02-17 11:00:00,16.91,16.93,16.65,16.65,540400.0,14.0327,14.0493,13.817,13.817,540400.0
2010-02-17 11:30:00,16.65,16.85,16.64,16.81,147900.0,13.817,13.983,13.8087,13.9498,147900.0
2010-02-17 12:00:00,16.81,16.88,16.81,16.85,111100.0,13.9498,14.0078,13.9498,13.983,111100.0
2010-02-17 12:30:00,16.86,16.88,16.77,16.85,100900.0,13.9912,14.0078,13.9166,13.983,100900.0
2010-02-17 13:00:00,16.85,16.87,16.75,16.76,101500.0,13.983,13.9995,13.9,13.9083,101500.0
2010-02-17 13:30:00,16.76,16.8,16.75,16.77,100000.0,13.9083,13.9415,13.9,13.9166,100000.0
2010-02-17 14:00:00,16.76,16.78,16.7,16.71,265000.0,13.9083,13.9249,13.8585,13.8668,265000.0
2010-02-17 14:30:00,16.71,16.77,16.7,16.72,163800.0,13.8668,13.9166,13.8585,13.8751,163800.0
2010-02-17 15:00:00,16.72,16.8,16.72,16.75,233800.0,13.8751,13.9415,13.8751,13.9,233800.0
2010-02-17 15:30:00,16.74,16.81,16.74,16.79,407200.0,13.8917,13.9498,13.8917,13.9332,407200.0
2010-02-18 09:30:00,16.73,16.75,16.51,16.7,267000.0,13.8834,13.9,13.7008,13.8585,267000.0
2010-02-18 10:00:00,16.7,16.73,16.52,16.54,256800.0,13.8585,13.8834,13.7091,13.7257,256800.0
2010-02-18 10:30:00,16.54,16.62,16.48,16.5,305600.0,13.7257,13.7921,13.6759,13.6925,305600.0
2010-02-18 11:00:00,16.5,16.58,16.49,16.51,178400.0,13.6925,13.7589,13.6842,13.7008,178400.0
2010-02-18 11:30:00,16.51,16.58,16.42,16.43,184300.0,13.7008,13.7589,13.6261,13.6344,184300.0
2010-02-18 12:00:00,16.42,16.48,16.42,16.45,117000.0,13.6261,13.6759,13.6261,13.651,117000.0
2010-02-18 12:30:00,16.45,16.46,16.39,16.4,108300.0,13.651,13.6593,13.6012,13.6095,108300.0
2010-02-18 13:00:00,16.4,16.43,16.37,16.37,111000.0,13.6095,13.6344,13.5846,13.5846,111000.0
2010-02-18 13:30:00,16.38,16.48,16.37,16.46,99200.0,13.5929,13.6759,13.5846,13.6593,99200.0
2010-02-18 14:00:00,16.47,16.56,16.44,16.56,121500.0,13.6676,13.7423,13.6427,13.7423,121500.0
2010-02-18 14:30:00,16.56,16.57,16.51,16.53,191600.0,13.7423,13.7506,13.7008,13.7174,191600.0
2010-02-18 15:00:00,16.52,16.57,16.5,16.55,199500.0,13.7091,13.7506,13.6925,13.734,199500.0
2010-02-18 15:30:00,16.55,16.68,16.54,16.64,518300.0,13.734,13.8419,13.7257,13.8087,518300.0
2010-02-19 09:30:00,16.59,16.86,16.54,16.54,243600.0,13.7672,13.9912,13.7257,13.7257,243600.0
2010-02-19 10:00:00,16.55,16.67,16.44,16.64,202500.0,13.734,13.8336,13.6427,13.8087,202500.0
2010-02-19 10:30:00,16.63,16.64,16.56,16.61,122600.0,13.8004,13.8087,13.7423,13.7838,122600.0
2010-02-19 11:00:00,16.61,16.63,16.56,16.6,120500.0,13.7838,13.8004,13.7423,13.7755,120500.0
2010-02-19 11:30:00,16.59,16.64,16.57,16.63,100600.0,13.7672,13.8087,13.7506,13.8004,100600.0
2010-02-19 12:00:00,16.64,16.72,16.62,16.69,154600.0,13.8087,13.8751,13.7921,13.8502,154600.0
2010-02-19 12:30:00,16.69,16.76,16.68,16.76,140200.0,13.8502,13.9083,13.8419,13.9083,140200.0
2010-02-19 13:00:00,16.76,16.78,16.72,16.72,54000.0,13.9083,13.9249,13.8751,13.8751,54000.0
2010-02-19 13:30:00,16.71,16.73,16.66,16.66,88600.0,13.8668,13.8834,13.8253,13.8253,88600.0
2010-02-19 14:00:00,16.67,16.68,16.59,16.6,105900.0,13.8336,13.8419,13.7672,13.7755,105900.0
2010-02-19 14:30:00,16.6,16.65,16.59,16.61,107300.0,13.7755,13.817,13.7672,13.7838,107300.0
2010-02-19 15:00:00,16.62,16.66,16.58,16.62,118500.0,13.7921,13.8253,13.7589,13.7921,118500.0
2010-02-19 15:30:00,16.62,16.68,16.57,16.67,501400.0,13.7921,13.8419,13.7506,13.8336,501400.0
2010-02-22 09:30:00,16.79,16.89,16.65,16.79,187000.0,13.9332,14.0161,13.817,13.9332,187000.0
2010-02-22 10:00:00,16.81,16.9,16.74,16.89,267900.0,13.9498,14.0244,13.8917,14.0161,267900.0
2010-02-22 10:30:00,16.9,16.93,16.77,16.79,187200.0,14.0244,14.0493,13.9166,13.9332,187200.0
2010-02-22 11:00:00,16.79,16.82,16.69,16.7,120000.0,13.9332,13.9581,13.8502,13.8585,120000.0
2010-02-22 11:30:00,16.69,16.73,16.58,16.62,144300.0,13.8502,13.8834,13.7589,13.7921,144300.0
2010-02-22 12:00:00,16.63,16.67,16.6,16.67,72400.0,13.8004,13.8336,13.7755,13.8336,72400.0
2010-02-22 12:30:00,16.68,16.75,16.67,16.75,75400.0,13.8419,13.9,13.8336,13.9,75400.0
2010-02-22 13:00:00,16.75,16.76,16.71,16.74,64300.0,13.9,13.9083,13.8668,13.8917,64300.0
2010-02-22 13:30:00,16.74,16.75,16.71,16.71,64400.0,13.8917,13.9,13.8668,13.8668,64400.0
2010-02-22 14:00:00,16.72,16.75,16.71,16.74,111400.0,13.8751,13.9,13.8668,13.8917,111400.0
2010-02-22 14:30:00,16.74,16.76,16.73,16.74,58800.0,13.8917,13.9083,13.8834,13.8917,58800.0
2010-02-22 15:00:00,16.74,16.78,16.74,16.77,131900.0,13.8917,13.9249,13.8917,13.9166,131900.0
2010-02-22 15:30:00,16.78,16.78,16.74,16.78,394600.0,13.9249,13.9249,13.8917,13.9249,394600.0
2010-02-23 09:30:00,16.64,16.86,16.56,16.57,262400.0,13.8087,13.9912,13.7423,13.7506,262400.0
2010-02-23 10:00:00,16.55,16.56,16.38,16.43,234000.0,13.734,13.7423,13.5929,13.6344,234000.0
2010-02-23 10:30:00,16.43,16.5,16.31,16.31,329600.0,13.6344,13.6925,13.5348,13.5348,329600.0
2010-02-23 11:00:00,16.32,16.43,16.32,16.41,217900.0,13.5431,13.6344,13.5431,13.6178,217900.0
2010-02-23 11:30:00,16.42,16.43,16.31,16.32,173400.0,13.6261,13.6344,13.5348,13.5431,173400.0
2010-02-23 12:00:00,16.33,16.4,16.27,16.28,202900.0,13.5514,13.6095,13.5016,13.5099,202900.0
2010-02-23 12:30:00,16.27,16.3,16.18,16.22,226400.0,13.5016,13.5265,13.427,13.4601,226400.0
2010-02-23 13:00:00,16.22,16.24,16.1,16.21,233600.0,13.4601,13.4767,13.3606,13.4518,233600.0
2010-02-23 13:30:00,16.2,16.29,16.11,16.11,268800.0,13.4435,13.5182,13.3689,13.3689,268800.0
2010-02-23 14:00:00,16.12,16.18,16.09,16.14,313200.0,13.3772,13.427,13.3523,13.3938,313200.0
2010-02-23 14:30:00,16.14,16.33,16.11,16.23,470400.0,13.3938,13.5514,13.3689,13.4684,470400.0
2010-02-23 15:00:00,16.22,16.23,16.18,16.21,298600.0,13.4601,13.4684,13.427,13.4518,298600.0
2010-02-23 15:30:00,16.21,16.23,16.17,16.22,664800.0,13.4518,13.4684,13.4187,13.4601,664800.0
2010-02-24 09:30:00,16.46,16.46,16.05,16.11,313400.0,13.6593,13.6593,13.3191,13.3689,313400.0
2010-02-24 10:00:00,16.1,16.11,15.57,15.6,1650900.0,13.3606,13.3689,12.9207,12.9456,1650900.0
2010-02-24 10:30:00,15.59,15.86,15.54,15.78,995100.0,12.9373,13.1614,12.8958,13.095,995100.0
2010-02-24 11:00:00,15.78,16.08,15.78,16.07,389100.0,13.095,13.344,13.095,13.3357,389100.0
2010-02-24 11:30:00,16.06,16.16,16.03,16.16,332000.0,13.3274,13.4104,13.3025,13.4104,332000.0
2010-02-24 12:00:00,16.16,16.17,16.08,16.11,157900.0,13.4104,13.4187,13.344,13.3689,157900.0
2010-02-24 12:30:00,16.11,16.2,16.11,16.17,132400.0,13.3689,13.4435,13.3689,13.4187,132400.0
2010-02-24 13:00:00,16.17,16.29,16.17,16.22,153900.0,13.4187,13.5182,13.4187,13.4601,153900.0
2010-02-24 13:30:00,16.22,16.28,16.21,16.28,158700.0,13.4601,13.5099,13.4518,13.5099,158700.0
2010-02-24 14:00:00,16.28,16.28,16.2,16.24,142200.0,13.5099,13.5099,13.4435,13.4767,142200.0
2010-02-24 14:30:00,16.24,16.25,16.09,16.13,274400.0,13.4767,13.485,13.3523,13.3855,274400.0
2010-02-24 15:00:00,16.13,16.16,16.11,16.16,151700.0,13.3855,13.4104,13.3689,13.4104,151700.0
2010-02-24 15:30:00,16.15,16.23,16.15,16.21,555400.0,13.4021,13.4684,13.4021,13.4518,555400.0
2010-02-25 09:30:00,15.99,16.05,15.7,15.78,343000.0,13.2693,13.3191,13.0286,13.095,343000.0
2010-02-25 10:00:00,15.79,15.97,15.75,15.96,275800.0,13.1033,13.2527,13.0701,13.2444,275800.0
2010-02-25 10:30:00,15.95,16.09,15.93,16.02,133600.0,13.2361,13.3523,13.2195,13.2942,133600.0
2010-02-25 11:00:00,16.02,16.06,15.93,15.93,159500.0,13.2942,13.3274,13.2195,13.2195,159500.0
2010-02-25 11:30:00,15.92,15.93,15.78,15.8,104300.0,13.2112,13.2195,13.095,13.1116,104300.0
2010-02-25 12:00:00,15.8,15.84,15.78,15.81,105800.0,13.1116,13.1448,13.095,13.1199,105800.0
2010-02-25 12:30:00,15.81,15.89,15.81,15.81,93200.0,13.1199,13.1863,13.1199,13.1199,93200.0
2010-02-25 13:00:00,15.81,15.87,15.81,15.83,80400.0,13.1199,13.1697,13.1199,13.1365,80400.0
2010-02-25 13:30:00,15.84,16.07,15.83,16.07,145600.0,13.1448,13.3357,13.1365,13.3357,145600.0
2010-02-25 14:00:00,16.07,16.11,15.84,16.0,169300.0,13.3357,13.3689,13.1448,13.2776,169300.0
2010-02-25 14:30:00,16.0,16.09,16.0,16.06,130000.0,13.2776,13.3523,13.2776,13.3274,130000.0
2010-02-25 15:00:00,16.07,16.23,16.05,16.22,267200.0,13.3357,13.4684,13.3191,13.4601,267200.0
2010-02-25 15:30:00,16.23,16.29,16.19,16.27,517900.0,13.4684,13.5182,13.4353,13.5016,517900.0
2010-02-26 09:30:00,16.27,16.3,15.91,15.91,179600.0,13.5016,13.5265,13.2029,13.2029,179600.0
2010-02-26 10:00:00,15.99,16.19,15.73,16.17,336200.0,13.2693,13.4353,13.0535,13.4187,336200.0
2010-02-26 10:30:00,16.17,16.29,16.14,16.15,150200.0,13.4187,13.5182,13.3938,13.4021,150200.0
2010-02-26 11:00:00,16.16,16.33,16.14,16.28,184700.0,13.4104,13.5514,13.3938,13.5099,184700.0
2010-02-26 11:30:00,16.28,16.42,16.28,16.39,180000.0,13.5099,13.6261,13.5099,13.6012,180000.0
2010-02-26 12:00:00,16.38,16.39,16.29,16.34,122000.0,13.5929,13.6012,13.5182,13.5597,122000.0
2010-02-26 12:30:00,16.35,16.35,16.25,16.32,156600.0,13.568,13.568,13.485,13.5431,156600.0
2010-02-26 13:00:00,16.31,16.35,16.3,16.35,108800.0,13.5348,13.568,13.5265,13.568,108800.0
2010-02-26 13:30:00,16.34,16.37,16.29,16.3,168400.0,13.5597,13.5846,13.5182,13.5265,168400.0
2010-02-26 14:00:00,16.3,16.31,16.27,16.28,152000.0,13.5265,13.5348,13.5016,13.5099,152000.0
2010-02-26 14:30:00,16.28,16.28,16.21,16.26,177500.0,13.5099,13.5099,13.4518,13.4933,177500.0
2010-02-26 15:00:00,16.25,16.3,16.24,16.25,203400.0,13.485,13.5265,13.4767,13.485,203400.0
2010-02-26 15:30:00,16.25,16.28,16.23,16.27,439800.0,13.485,13.5099,13.4684,13.5016,439800.0
2010-03-01 09:30:00,16.31,16.52,16.31,16.43,136600.0,13.5348,13.7091,13.5348,13.6344,136600.0
2010-03-01 10:00:00,16.42,16.59,16.37,16.54,198700.0,13.6261,13.7672,13.5846,13.7257,198700.0
2010-03-01 10:30:00,16.54,16.55,16.39,16.5,150200.0,13.7257,13.734,13.6012,13.6925,150200.0
2010-03-01 11:00:00,16.51,16.53,16.49,16.53,84200.0,13.7008,13.7174,13.6842,13.7174,84200.0
2010-03-01 11:30:00,16.53,16.56,16.47,16.55,73400.0,13.7174,13.7423,13.6676,13.734,73400.0
2010-03-01 12:00:00,16.55,16.58,16.5,16.57,100400.0,13.734,13.7589,13.6925,13.7506,100400.0
2010-03-01 12:30:00,16.56,16.61,16.54,16.54,70000.0,13.7423,13.7838,13.7257,13.7257,70000.0
2010-03-01 13:00:00,16.54,16.57,16.53,16.53,51200.0,13.7257,13.7506,13.7174,13.7174,51200.0
2010-03-01 13:30:00,16.54,16.58,16.53,16.58,56200.0,13.7257,13.7589,13.7174,13.7589,56200.0
2010-03-01 14:00:00,16.58,16.62,16.57,16.62,79500.0,13.7589,13.7921,13.7506,13.7921,79500.0
2010-03-01 14:30:00,16.61,16.62,16.54,16.55,78700.0,13.7838,13.7921,13.7257,13.734,78700.0
2010-03-01 15:00:00,16.55,16.58,16.5,16.58,94700.0,13.734,13.7589,13.6925,13.7589,94700.0
2010-03-01 15:30:00,16.58,16.62,16.56,16.59,364200.0,13.7589,13.7921,13.7423,13.7672,364200.0
2010-03-02 09:30:00,16.7,16.8,16.47,16.53,202300.0,13.8585,13.9415,13.6676,13.7174,202300.0
2010-03-02 10:00:00,16.53,16.54,16.45,16.5,85700.0,13.7174,13.7257,13.651,13.6925,85700.0
2010-03-02 10:30:00,16.5,16.58,16.47,16.55,80700.0,13.6925,13.7589,13.6676,13.734,80700.0
2010-03-02 11:00:00,16.56,16.65,16.55,16.65,95500.0,13.7423,13.817,13.734,13.817,95500.0
2010-03-02 11:30:00,16.65,16.66,16.64,16.65,124000.0,13.817,13.8253,13.8087,13.817,124000.0
2010-03-02 12:00:00,16.65,16.66,16.56,16.57,75300.0,13.817,13.8253,13.7423,13.7506,75300.0
2010-03-02 12:30:00,16.56,16.56,16.52,16.54,60900.0,13.7423,13.7423,13.7091,13.7257,60900.0
2010-03-02 13:00:00,16.54,16.55,16.48,16.49,45100.0,13.7257,13.734,13.6759,13.6842,45100.0
2010-03-02 13:30:00,16.5,16.57,16.48,16.56,32000.0,13.6925,13.7506,13.6759,13.7423,32000.0
2010-03-02 14:00:00,16.56,16.58,16.51,16.54,49700.0,13.7423,13.7589,13.7008,13.7257,49700.0
2010-03-02 14:30:00,16.55,16.6,16.48,16.49,91000.0,13.734,13.7755,13.6759,13.6842,91000.0
2010-03-02 15:00:00,16.5,16.58,16.5,16.5,95100.0,13.6925,13.7589,13.6925,13.6925,95100.0
2010-03-02 15:30:00,16.51,16.52,16.46,16.47,231500.0,13.7008,13.7091,13.6593,13.6676,231500.0
2010-03-03 09:30:00,16.55,16.69,16.51,16.52,117100.0,13.734,13.8502,13.7008,13.7091,117100.0
2010-03-03 10:00:00,16.52,16.66,16.51,16.61,127900.0,13.7091,13.8253,13.7008,13.7838,127900.0
2010-03-03 10:30:00,16.61,16.87,16.59,16.8,219800.0,13.7838,13.9995,13.7672,13.9415,219800.0
2010-03-03 11:00:00,16.79,16.9,16.77,16.83,101900.0,13.9332,14.0244,13.9166,13.9664,101900.0
2010-03-03 11:30:00,16.83,16.87,16.82,16.85,114100.0,13.9664,13.9995,13.9581,13.983,114100.0
2010-03-03 12:00:00,16.85,16.87,16.83,16.85,144800.0,13.983,13.9995,13.9664,13.983,144800.0
2010-03-03 12:30:00,16.85,16.87,16.84,16.87,98500.0,13.983,13.9995,13.9747,13.9995,98500.0
2010-03-03 13:00:00,16.87,16.96,16.85,16.91,264700.0,13.9995,14.0742,13.983,14.0327,264700.0
2010-03-03 13:30:00,16.9,16.92,16.85,16.92,177300.0,14.0244,14.041,13.983,14.041,177300.0
2010-03-03 14:00:00,16.92,16.97,16.86,16.86,284400.0,14.041,14.0825,13.9912,13.9912,284400.0
2010-03-03 14:30:00,16.86,16.86,16.78,16.85,382200.0,13.9912,13.9912,13.9249,13.983,382200.0
2010-03-03 15:00:00,16.85,16.88,16.85,16.88,257500.0,13.983,14.0078,13.983,14.0078,257500.0
2010-03-03 15:30:00,16.88,16.95,16.86,16.88,529100.0,14.0078,14.0659,13.9912,14.0078,529100.0
2010-03-04 09:30:00,16.75,17.04,16.69,17.04,234500.0,13.9,14.1406,13.8502,14.1406,234500.0
2010-03-04 10:00:00,17.04,17.09,16.95,16.98,453700.0,14.1406,14.1821,14.0659,14.0908,453700.0
2010-03-04 10:30:00,16.98,16.99,16.8,16.8,369200.0,14.0908,14.0991,13.9415,13.9415,369200.0
2010-03-04 11:00:00,16.81,16.88,16.8,16.83,128800.0,13.9498,14.0078,13.9415,13.9664,128800.0
2010-03-04 11:30:00,16.84,16.85,16.83,16.83,65400.0,13.9747,13.983,13.9664,13.9664,65400.0
2010-03-04 12:00:00,16.83,16.84,16.82,16.83,82600.0,13.9664,13.9747,13.9581,13.9664,82600.0
2010-03-04 12:30:00,16.84,16.84,16.76,16.76,69300.0,13.9747,13.9747,13.9083,13.9083,69300.0
2010-03-04 13:00:00,16.76,16.77,16.72,16.73,135800.0,13.9083,13.9166,13.8751,13.8834,135800.0
2010-03-04 13:30:00,16.72,16.73,16.67,16.69,107200.0,13.8751,13.8834,13.8336,13.8502,107200.0
2010-03-04 14:00:00,16.7,16.7,16.65,16.65,71600.0,13.8585,13.8585,13.817,13.817,71600.0
2010-03-04 14:30:00,16.65,16.69,16.63,16.69,81300.0,13.817,13.8502,13.8004,13.8502,81300.0
2010-03-04 15:00:00,16.68,16.69,16.66,16.69,138400.0,13.8419,13.8502,13.8253,13.8502,138400.0
2010-03-04 15:30:00,16.7,16.77,16.69,16.72,301100.0,13.8585,13.9166,13.8502,13.8751,301100.0
2010-03-05 09:30:00,16.94,17.22,16.89,17.16,229000.0,14.0576,14.29,14.0161,14.2402,229000.0
2010-03-05 10:00:00,17.17,17.23,17.1,17.21,201500.0,14.2485,14.2983,14.1904,14.2817,201500.0
2010-03-05 10:30:00,17.21,17.22,17.09,17.12,118400.0,14.2817,14.29,14.1821,14.207,118400.0
2010-03-05 11:00:00,17.13,17.28,17.13,17.18,158900.0,14.2153,14.3398,14.2153,14.2568,158900.0
2010-03-05 11:30:00,17.18,17.26,17.18,17.25,108600.0,14.2568,14.3232,14.2568,14.3149,108600.0
2010-03-05 12:00:00,17.25,17.25,17.19,17.19,118800.0,14.3149,14.3149,14.2651,14.2651,118800.0
2010-03-05 12:30:00,17.19,17.2,17.11,17.18,123500.0,14.2651,14.2734,14.1987,14.2568,123500.0
2010-03-05 13:00:00,17.17,17.2,17.15,17.16,86000.0,14.2485,14.2734,14.2319,14.2402,86000.0
2010-03-05 13:30:00,17.17,17.2,17.15,17.2,83000.0,14.2485,14.2734,14.2319,14.2734,83000.0
2010-03-05 14:00:00,17.2,17.27,17.18,17.26,199900.0,14.2734,14.3315,14.2568,14.3232,199900.0
2010-03-05 14:30:00,17.26,17.29,17.24,17.24,156600.0,14.3232,14.3481,14.3066,14.3066,156600.0
2010-03-05 15:00:00,17.24,17.29,17.22,17.25,164900.0,14.3066,14.3481,14.29,14.3149,164900.0
2010-03-05 15:30:00,17.24,17.34,17.24,17.26,540700.0,14.3066,14.3896,14.3066,14.3232,540700.0
2010-03-08 09:30:00,17.19,17.5,17.15,17.4,199800.0,14.2651,14.5224,14.2319,14.4394,199800.0
2010-03-08 10:00:00,17.4,17.53,17.4,17.41,132000.0,14.4394,14.5472,14.4394,14.4477,132000.0
2010-03-08 10:30:00,17.41,17.48,17.35,17.47,75600.0,14.4477,14.5058,14.3979,14.4975,75600.0
2010-03-08 11:00:00,17.48,17.51,17.45,17.46,69000.0,14.5058,14.5307,14.4809,14.4892,69000.0
2010-03-08 11:30:00,17.47,17.51,17.41,17.5,84500.0,14.4975,14.5307,14.4477,14.5224,84500.0
2010-03-08 12:00:00,17.49,17.56,17.45,17.56,125600.0,14.5141,14.5721,14.4809,14.5721,125600.0
2010-03-08 12:30:00,17.56,17.6,17.46,17.48,147100.0,14.5721,14.6053,14.4892,14.5058,147100.0
2010-03-08 13:00:00,17.47,17.5,17.44,17.44,84200.0,14.4975,14.5224,14.4726,14.4726,84200.0
2010-03-08 13:30:00,17.45,17.47,17.44,17.47,74300.0,14.4809,14.4975,14.4726,14.4975,74300.0
2010-03-08 14:00:00,17.47,17.49,17.43,17.48,56500.0,14.4975,14.5141,14.4643,14.5058,56500.0
2010-03-08 14:30:00,17.48,17.51,17.44,17.45,58400.0,14.5058,14.5307,14.4726,14.4809,58400.0
2010-03-08 15:00:00,17.46,17.49,17.42,17.47,127300.0,14.4892,14.5141,14.456,14.4975,127300.0
2010-03-08 15:30:00,17.47,17.6,17.46,17.49,669500.0,14.4975,14.6053,14.4892,14.5141,669500.0
2010-03-09 09:30:00,17.34,17.58,17.29,17.44,119800.0,14.3896,14.5887,14.3481,14.4726,119800.0
2010-03-09 10:00:00,17.44,17.51,17.44,17.5,133900.0,14.4726,14.5307,14.4726,14.5224,133900.0
2010-03-09 10:30:00,17.5,17.56,17.5,17.56,160800.0,14.5224,14.5721,14.5224,14.5721,160800.0
2010-03-09 11:00:00,17.55,17.64,17.54,17.61,132800.0,14.5638,14.6385,14.5555,14.6136,132800.0
2010-03-09 11:30:00,17.6,17.66,17.59,17.62,120800.0,14.6053,14.6551,14.597,14.6219,120800.0
2010-03-09 12:00:00,17.62,17.66,17.6,17.66,77400.0,14.6219,14.6551,14.6053,14.6551,77400.0
2010-03-09 12:30:00,17.66,17.79,17.61,17.79,162300.0,14.6551,14.763,14.6136,14.763,162300.0
2010-03-09 13:00:00,17.78,17.79,17.69,17.71,118600.0,14.7547,14.763,14.68,14.6966,118600.0
2010-03-09 13:30:00,17.7,17.71,17.65,17.68,150000.0,14.6883,14.6966,14.6468,14.6717,150000.0
2010-03-09 14:00:00,17.67,17.7,17.66,17.67,127800.0,14.6634,14.6883,14.6551,14.6634,127800.0
2010-03-09 14:30:00,17.68,17.76,17.67,17.69,202000.0,14.6717,14.7381,14.6634,14.68,202000.0
2010-03-09 15:00:00,17.69,17.72,17.57,17.61,250600.0,14.68,14.7049,14.5804,14.6136,250600.0
2010-03-09 15:30:00,17.61,17.68,17.61,17.65,278200.0,14.6136,14.6717,14.6136,14.6468,278200.0
2010-03-10 09:30:00,17.59,17.76,17.46,17.69,170200.0,14.597,14.7381,14.4892,14.68,170200.0
2010-03-10 10:00:00,17.7,17.85,17.69,17.78,140200.0,14.6883,14.8128,14.68,14.7547,140200.0
2010-03-10 10:30:00,17.78,17.86,17.76,17.84,136200.0,14.7547,14.8211,14.7381,14.8045,136200.0
2010-03-10 11:00:00,17.84,17.9,17.68,17.68,168200.0,14.8045,14.8543,14.6717,14.6717,168200.0
2010-03-10 11:30:00,17.68,17.73,17.58,17.6,192400.0,14.6717,14.7132,14.5887,14.6053,192400.0
2010-03-10 12:00:00,17.61,17.64,17.48,17.48,159000.0,14.6136,14.6385,14.5058,14.5058,159000.0
2010-03-10 12:30:00,17.48,17.54,17.43,17.51,65900.0,14.5058,14.5555,14.4643,14.5307,65900.0
2010-03-10 13:00:00,17.51,17.51,17.39,17.4,97500.0,14.5307,14.5307,14.4311,14.4394,97500.0
2010-03-10 13:30:00,17.41,17.46,17.41,17.44,65400.0,14.4477,14.4892,14.4477,14.4726,65400.0
2010-03-10 14:00:00,17.43,17.58,17.43,17.54,72800.0,14.4643,14.5887,14.4643,14.5555,72800.0
2010-03-10 14:30:00,17.54,17.55,17.4,17.41,117600.0,14.5555,14.5638,14.4394,14.4477,117600.0
2010-03-10 15:00:00,17.41,17.57,17.39,17.4,269700.0,14.4477,14.5804,14.4311,14.4394,269700.0
2010-03-10 15:30:00,17.4,17.53,17.37,17.46,551700.0,14.4394,14.5472,14.4145,14.4892,551700.0
2010-03-11 09:30:00,17.36,17.38,17.17,17.21,164200.0,14.4062,14.4228,14.2485,14.2817,164200.0
2010-03-11 10:00:00,17.22,17.35,17.22,17.31,163200.0,14.29,14.3979,14.29,14.3647,163200.0
2010-03-11 10:30:00,17.3,17.52,17.3,17.44,166000.0,14.3564,14.5389,14.3564,14.4726,166000.0
2010-03-11 11:00:00,17.44,17.47,17.35,17.4,248100.0,14.4726,14.4975,14.3979,14.4394,248100.0
2010-03-11 11:30:00,17.39,17.4,17.33,17.4,111000.0,14.4311,14.4394,14.3813,14.4394,111000.0
2010-03-11 12:00:00,17.4,17.4,17.36,17.37,143100.0,14.4394,14.4394,14.4062,14.4145,143100.0
2010-03-11 12:30:00,17.38,17.47,17.38,17.47,152600.0,14.4228,14.4975,14.4228,14.4975,152600.0
2010-03-11 13:00:00,17.46,17.47,17.43,17.45,74100.0,14.4892,14.4975,14.4643,14.4809,74100.0
2010-03-11 13:30:00,17.45,17.45,17.39,17.39,79600.0,14.4809,14.4809,14.4311,14.4311,79600.0
2010-03-11 14:00:00,17.39,17.48,17.39,17.41,92100.0,14.4311,14.5058,14.4311,14.4477,92100.0
2010-03-11 14:30:00,17.42,17.47,17.4,17.43,93400.0,14.456,14.4975,14.4394,14.4643,93400.0
2010-03-11 15:00:00,17.43,17.52,17.39,17.5,264000.0,14.4643,14.5389,14.4311,14.5224,264000.0
2010-03-11 15:30:00,17.5,17.61,17.48,17.59,293500.0,14.5224,14.6136,14.5058,14.597,293500.0
2010-03-12 09:30:00,17.65,17.73,17.35,17.48,219100.0,14.6468,14.7132,14.3979,14.5058,219100.0
2010-03-12 10:00:00,17.48,17.48,17.26,17.34,147600.0,14.5058,14.5058,14.3232,14.3896,147600.0
2010-03-12 10:30:00,17.34,17.44,17.33,17.42,166900.0,14.3896,14.4726,14.3813,14.456,166900.0
2010-03-12 11:00:00,17.42,17.5,17.42,17.47,217200.0,14.456,14.5224,14.456,14.4975,217200.0
2010-03-12 11:30:00,17.47,17.54,17.45,17.5,193100.0,14.4975,14.5555,14.4809,14.5224,193100.0
2010-03-12 12:00:00,17.5,17.54,17.48,17.5,67500.0,14.5224,14.5555,14.5058,14.5224,67500.0
2010-03-12 12:30:00,17.49,17.49,17.41,17.44,64500.0,14.5141,14.5141,14.4477,14.4726,64500.0
2010-03-12 13:00:00,17.43,17.48,17.43,17.46,37200.0,14.4643,14.5058,14.4643,14.4892,37200.0
2010-03-12 13:30:00,17.46,17.53,17.43,17.53,77200.0,14.4892,14.5472,14.4643,14.5472,77200.0
2010-03-12 14:00:00,17.54,17.54,17.41,17.41,73800.0,14.5555,14.5555,14.4477,14.4477,73800.0
2010-03-12 14:30:00,17.41,17.45,17.37,17.39,99700.0,14.4477,14.4809,14.4145,14.4311,99700.0
2010-03-12 15:00:00,17.4,17.43,17.37,17.37,113100.0,14.4394,14.4643,14.4145,14.4145,113100.0
2010-03-12 15:30:00,17.37,17.49,17.37,17.47,362300.0,14.4145,14.5141,14.4145,14.4975,362300.0
2010-03-15 09:30:00,17.39,17.53,17.27,17.31,86800.0,14.4311,14.5472,14.3315,14.3647,86800.0
2010-03-15 10:00:00,17.31,17.31,17.18,17.2,162100.0,14.3647,14.3647,14.2568,14.2734,162100.0
2010-03-15 10:30:00,17.2,17.27,17.19,17.27,110800.0,14.2734,14.3315,14.2651,14.3315,110800.0
2010-03-15 11:00:00,17.27,17.3,17.0,17.05,186000.0,14.3315,14.3564,14.1074,14.1489,186000.0
2010-03-15 11:30:00,17.05,17.07,17.02,17.04,65900.0,14.1489,14.1655,14.124,14.1406,65900.0
2010-03-15 12:00:00,17.04,17.08,17.02,17.06,45600.0,14.1406,14.1738,14.124,14.1572,45600.0
2010-03-15 12:30:00,17.07,17.12,17.06,17.11,81300.0,14.1655,14.207,14.1572,14.1987,81300.0
2010-03-15 13:00:00,17.11,17.11,17.04,17.07,97000.0,14.1987,14.1987,14.1406,14.1655,97000.0
2010-03-15 13:30:00,17.06,17.08,17.03,17.04,83800.0,14.1572,14.1738,14.1323,14.1406,83800.0
2010-03-15 14:00:00,17.04,17.05,17.04,17.04,35800.0,14.1406,14.1489,14.1406,14.1406,35800.0
2010-03-15 14:30:00,17.04,17.07,17.04,17.05,120100.0,14.1406,14.1655,14.1406,14.1489,120100.0
2010-03-15 15:00:00,17.05,17.19,17.05,17.18,136600.0,14.1489,14.2651,14.1489,14.2568,136600.0
2010-03-15 15:30:00,17.18,17.26,17.12,17.18,458000.0,14.2568,14.3232,14.207,14.2568,458000.0
2010-03-16 09:30:00,17.24,17.47,17.24,17.38,226400.0,14.3066,14.4975,14.3066,14.4228,226400.0
2010-03-16 10:00:00,17.39,17.43,17.26,17.27,85400.0,14.4311,14.4643,14.3232,14.3315,85400.0
2010-03-16 10:30:00,17.26,17.63,17.26,17.57,313000.0,14.3232,14.6302,14.3232,14.5804,313000.0
2010-03-16 11:00:00,17.57,17.74,17.57,17.64,174100.0,14.5804,14.7215,14.5804,14.6385,174100.0
2010-03-16 11:30:00,17.63,17.63,17.58,17.6,153700.0,14.6302,14.6302,14.5887,14.6053,153700.0
2010-03-16 12:00:00,17.6,17.62,17.57,17.59,53200.0,14.6053,14.6219,14.5804,14.597,53200.0
2010-03-16 12:30:00,17.6,17.6,17.55,17.57,80800.0,14.6053,14.6053,14.5638,14.5804,80800.0
2010-03-16 13:00:00,17.57,17.65,17.57,17.64,82600.0,14.5804,14.6468,14.5804,14.6385,82600.0
2010-03-16 13:30:00,17.64,17.75,17.64,17.71,190600.0,14.6385,14.7298,14.6385,14.6966,190600.0
2010-03-16 14:00:00,17.7,17.73,17.63,17.72,345600.0,14.6883,14.7132,14.6302,14.7049,345600.0
2010-03-16 14:30:00,17.72,17.74,17.56,17.6,245700.0,14.7049,14.7215,14.5721,14.6053,245700.0
2010-03-16 15:00:00,17.6,17.66,17.55,17.65,311300.0,14.6053,14.6551,14.5638,14.6468,311300.0
2010-03-16 15:30:00,17.66,17.66,17.56,17.57,791600.0,14.6551,14.6551,14.5721,14.5804,791600.0
2010-03-17 09:30:00,17.7,17.98,17.65,17.97,172600.0,14.6883,14.9207,14.6468,14.9124,172600.0
2010-03-17 10:00:00,17.98,18.01,17.88,17.98,287400.0,14.9207,14.9456,14.8377,14.9207,287400.0
2010-03-17 10:30:00,17.97,18.0,17.93,17.99,197700.0,14.9124,14.9373,14.8792,14.929,197700.0
2010-03-17 11:00:00,17.99,18.05,17.93,17.94,163200.0,14.929,14.9788,14.8792,14.8875,163200.0
2010-03-17 11:30:00,17.94,17.95,17.82,17.85,252500.0,14.8875,14.8958,14.7879,14.8128,252500.0
2010-03-17 12:00:00,17.84,17.84,17.69,17.7,212800.0,14.8045,14.8045,14.68,14.6883,212800.0
2010-03-17 12:30:00,17.7,17.74,17.64,17.65,256200.0,14.6883,14.7215,14.6385,14.6468,256200.0
2010-03-17 13:00:00,17.65,17.78,17.64,17.77,167400.0,14.6468,14.7547,14.6385,14.7464,167400.0
2010-03-17 13:30:00,17.77,17.91,17.77,17.82,410700.0,14.7464,14.8626,14.7464,14.7879,410700.0
2010-03-17 14:00:00,17.81,17.88,17.78,17.82,136100.0,14.7796,14.8377,14.7547,14.7879,136100.0
2010-03-17 14:30:00,17.83,17.83,17.69,17.69,188000.0,14.7962,14.7962,14.68,14.68,188000.0
2010-03-17 15:00:00,17.69,17.74,17.62,17.66,205400.0,14.68,14.7215,14.6219,14.6551,205400.0
2010-03-17 15:30:00,17.66,17.69,17.6,17.66,654900.0,14.6551,14.68,14.6053,14.6551,654900.0
2010-03-18 09:30:00,17.61,17.85,17.6,17.77,232100.0,14.6136,14.8128,14.6053,14.7464,232100.0
2010-03-18 10:00:00,17.77,17.81,17.65,17.77,109800.0,14.7464,14.7796,14.6468,14.7464,109800.0
2010-03-18 10:30:00,17.77,17.8,17.72,17.77,112400.0,14.7464,14.7713,14.7049,14.7464,112400.0
2010-03-18 11:00:00,17.76,17.8,17.74,17.75,93900.0,14.7381,14.7713,14.7215,14.7298,93900.0
2010-03-18 11:30:00,17.75,17.77,17.56,17.56,191400.0,14.7298,14.7464,14.5721,14.5721,191400.0
2010-03-18 12:00:00,17.56,17.62,17.49,17.5,193100.0,14.5721,14.6219,14.5141,14.5224,193100.0
2010-03-18 12:30:00,17.5,17.5,17.44,17.48,103900.0,14.5224,14.5224,14.4726,14.5058,103900.0
2010-03-18 13:00:00,17.48,17.5,17.48,17.48,42300.0,14.5058,14.5224,14.5058,14.5058,42300.0
2010-03-18 13:30:00,17.48,17.52,17.48,17.52,141900.0,14.5058,14.5389,14.5058,14.5389,141900.0
2010-03-18 14:00:00,17.53,17.6,17.5,17.59,75100.0,14.5472,14.6053,14.5224,14.597,75100.0
2010-03-18 14:30:00,17.59,17.64,17.59,17.64,110900.0,14.597,14.6385,14.597,14.6385,110900.0
2010-03-18 15:00:00,17.63,17.65,17.59,17.64,103000.0,14.6302,14.6468,14.597,14.6385,103000.0
2010-03-18 15:30:00,17.64,17.66,17.62,17.62,188100.0,14.6385,14.6551,14.6219,14.6219,188100.0
2010-03-19 09:30:00,17.74,17.94,17.56,17.59,300200.0,14.7215,14.8875,14.5721,14.597,300200.0
2010-03-19 10:00:00,17.59,17.65,17.46,17.5,202100.0,14.597,14.6468,14.4892,14.5224,202100.0
2010-03-19 10:30:00,17.5,17.5,17.45,17.47,71600.0,14.5224,14.5224,14.4809,14.4975,71600.0
2010-03-19 11:00:00,17.47,17.47,17.4,17.47,141200.0,14.4975,14.4975,14.4394,14.4975,141200.0
2010-03-19 11:30:00,17.46,17.52,17.41,17.5,77300.0,14.4892,14.5389,14.4477,14.5224,77300.0
2010-03-19 12:00:00,17.49,17.52,17.47,17.47,87300.0,14.5141,14.5389,14.4975,14.4975,87300.0
2010-03-19 12:30:00,17.46,17.46,17.4,17.41,71800.0,14.4892,14.4892,14.4394,14.4477,71800.0
2010-03-19 13:00:00,17.41,17.43,17.34,17.4,89200.0,14.4477,14.4643,14.3896,14.4394,89200.0
2010-03-19 13:30:00,17.4,17.4,17.33,17.35,63400.0,14.4394,14.4394,14.3813,14.3979,63400.0
2010-03-19 14:00:00,17.35,17.4,17.33,17.38,92100.0,14.3979,14.4394,14.3813,14.4228,92100.0
2010-03-19 14:30:00,17.38,17.38,17.26,17.26,93700.0,14.4228,14.4228,14.3232,14.3232,93700.0
2010-03-19 15:00:00,17.27,17.37,17.27,17.3,145400.0,14.3315,14.4145,14.3315,14.3564,145400.0
2010-03-19 15:30:00,17.31,17.32,17.25,17.3,509500.0,14.3647,14.373,14.3149,14.3564,509500.0
2010-03-22 09:30:00,17.18,17.18,16.99,17.06,367900.0,14.2568,14.2568,14.0991,14.1572,367900.0
2010-03-22 10:00:00,17.06,17.28,17.03,17.28,332500.0,14.1572,14.3398,14.1323,14.3398,332500.0
2010-03-22 10:30:00,17.28,17.4,17.25,17.33,166000.0,14.3398,14.4394,14.3149,14.3813,166000.0
2010-03-22 11:00:00,17.33,17.45,17.33,17.44,161400.0,14.3813,14.4809,14.3813,14.4726,161400.0
2010-03-22 11:30:00,17.43,17.44,17.32,17.35,161800.0,14.4643,14.4726,14.373,14.3979,161800.0
2010-03-22 12:00:00,17.35,17.36,17.22,17.27,246000.0,14.3979,14.4062,14.29,14.3315,246000.0
2010-03-22 12:30:00,17.27,17.38,17.25,17.36,138400.0,14.3315,14.4228,14.3149,14.4062,138400.0
2010-03-22 13:00:00,17.36,17.5,17.35,17.47,196500.0,14.4062,14.5224,14.3979,14.4975,196500.0
2010-03-22 13:30:00,17.47,17.49,17.41,17.41,128800.0,14.4975,14.5141,14.4477,14.4477,128800.0
2010-03-22 14:00:00,17.41,17.42,17.29,17.39,273800.0,14.4477,14.456,14.3481,14.4311,273800.0
2010-03-22 14:30:00,17.39,17.47,17.39,17.42,156000.0,14.4311,14.4975,14.4311,14.456,156000.0
2010-03-22 15:00:00,17.42,17.49,17.34,17.46,266000.0,14.456,14.5141,14.3896,14.4892,266000.0
2010-03-22 15:30:00,17.47,17.5,17.44,17.45,519600.0,14.4975,14.5224,14.4726,14.4809,519600.0
2010-03-23 09:30:00,17.1,17.3,16.47,16.87,1862000.0,14.1904,14.3564,13.6676,13.9995,1862000.0
2010-03-23 10:00:00,16.86,17.13,16.86,17.1,925800.0,13.9912,14.2153,13.9912,14.1904,925800.0
2010-03-23 10:30:00,17.11,17.13,16.96,17.04,426800.0,14.1987,14.2153,14.0742,14.1406,426800.0
2010-03-23 11:00:00,17.04,17.08,16.8,16.93,526000.0,14.1406,14.1738,13.9415,14.0493,526000.0
2010-03-23 11:30:00,16.93,16.94,16.8,16.91,395700.0,14.0493,14.0576,13.9415,14.0327,395700.0
2010-03-23 12:00:00,16.92,16.94,16.81,16.83,276600.0,14.041,14.0576,13.9498,13.9664,276600.0
2010-03-23 12:30:00,16.83,16.85,16.65,16.84,474100.0,13.9664,13.983,13.817,13.9747,474100.0
2010-03-23 13:00:00,16.84,16.93,16.73,16.77,212100.0,13.9747,14.0493,13.8834,13.9166,212100.0
2010-03-23 13:30:00,16.78,16.78,16.66,16.66,247800.0,13.9249,13.9249,13.8253,13.8253,247800.0
2010-03-23 14:00:00,16.66,16.9,16.65,16.88,348700.0,13.8253,14.0244,13.817,14.0078,348700.0
2010-03-23 14:30:00,16.87,16.95,16.82,16.95,220000.0,13.9995,14.0659,13.9581,14.0659,220000.0
2010-03-23 15:00:00,16.95,17.1,16.94,17.1,514000.0,14.0659,14.1904,14.0576,14.1904,514000.0
2010-03-23 15:30:00,17.09,17.24,17.09,17.15,1319600.0,14.1821,14.3066,14.1821,14.2319,1319600.0
2010-03-24 09:30:00,17.28,17.5,17.01,17.05,696200.0,14.3398,14.5224,14.1157,14.1489,696200.0
2010-03-24 10:00:00,17.06,17.19,16.76,16.81,843000.0,14.1572,14.2651,13.9083,13.9498,843000.0
2010-03-24 10:30:00,16.8,16.87,16.73,16.73,688400.0,13.9415,13.9995,13.8834,13.8834,688400.0
2010-03-24 11:00:00,16.71,16.82,16.66,16.76,466900.0,13.8668,13.9581,13.8253,13.9083,466900.0
2010-03-24 11:30:00,16.76,16.76,16.67,16.73,234600.0,13.9083,13.9083,13.8336,13.8834,234600.0
2010-03-24 12:00:00,16.73,16.86,16.71,16.81,341200.0,13.8834,13.9912,13.8668,13.9498,341200.0
2010-03-24 12:30:00,16.81,16.9,16.76,16.86,292800.0,13.9498,14.0244,13.9083,13.9912,292800.0
2010-03-24 13:00:00,16.88,16.88,16.65,16.67,512000.0,14.0078,14.0078,13.817,13.8336,512000.0
2010-03-24 13:30:00,16.67,16.69,16.6,16.66,344700.0,13.8336,13.8502,13.7755,13.8253,344700.0
2010-03-24 14:00:00,16.66,16.69,16.56,16.57,243900.0,13.8253,13.8502,13.7423,13.7506,243900.0
2010-03-24 14:30:00,16.57,16.6,16.51,16.53,279900.0,13.7506,13.7755,13.7008,13.7174,279900.0
2010-03-24 15:00:00,16.52,16.65,16.52,16.65,379400.0,13.7091,13.817,13.7091,13.817,379400.0
2010-03-24 15:30:00,16.65,16.76,16.64,16.72,926000.0,13.817,13.9083,13.8087,13.8751,926000.0
2010-03-25 09:30:00,16.84,17.0,16.73,16.87,557200.0,13.9747,14.1074,13.8834,13.9995,557200.0
2010-03-25 10:00:00,16.88,16.94,16.81,16.83,319600.0,14.0078,14.0576,13.9498,13.9664,319600.0
2010-03-25 10:30:00,16.83,16.97,16.81,16.95,272000.0,13.9664,14.0825,13.9498,14.0659,272000.0
2010-03-25 11:00:00,16.95,17.08,16.9,17.02,294600.0,14.0659,14.1738,14.0244,14.124,294600.0
2010-03-25 11:30:00,17.02,17.12,16.98,17.1,206100.0,14.124,14.207,14.0908,14.1904,206100.0
2010-03-25 12:00:00,17.1,17.16,17.08,17.08,139700.0,14.1904,14.2402,14.1738,14.1738,139700.0
2010-03-25 12:30:00,17.08,17.15,17.08,17.1,160700.0,14.1738,14.2319,14.1738,14.1904,160700.0
2010-03-25 13:00:00,17.1,17.13,17.07,17.07,114800.0,14.1904,14.2153,14.1655,14.1655,114800.0
2010-03-25 13:30:00,17.07,17.09,16.94,16.94,279900.0,14.1655,14.1821,14.0576,14.0576,279900.0
2010-03-25 14:00:00,16.95,17.02,16.94,16.97,261000.0,14.0659,14.124,14.0576,14.0825,261000.0
2010-03-25 14:30:00,16.97,16.97,16.89,16.9,444900.0,14.0825,14.0825,14.0161,14.0244,444900.0
2010-03-25 15:00:00,16.9,17.03,16.9,16.99,363400.0,14.0244,14.1323,14.0244,14.0991,363400.0
2010-03-25 15:30:00,16.99,17.0,16.75,16.79,877300.0,14.0991,14.1074,13.9,13.9332,877300.0
2010-03-26 09:30:00,16.87,17.12,16.8,16.97,637600.0,13.9995,14.207,13.9415,14.0825,637600.0
2010-03-26 10:00:00,16.97,17.25,16.97,17.22,566200.0,14.0825,14.3149,14.0825,14.29,566200.0
2010-03-26 10:30:00,17.22,17.32,17.22,17.27,528000.0,14.29,14.373,14.29,14.3315,528000.0
2010-03-26 11:00:00,17.27,17.28,17.21,17.22,133500.0,14.3315,14.3398,14.2817,14.29,133500.0
2010-03-26 11:30:00,17.22,17.35,17.21,17.35,233600.0,14.29,14.3979,14.2817,14.3979,233600.0
2010-03-26 12:00:00,17.35,17.37,17.22,17.22,214100.0,14.3979,14.4145,14.29,14.29,214100.0
2010-03-26 12:30:00,17.23,17.23,17.14,17.18,242500.0,14.2983,14.2983,14.2236,14.2568,242500.0
2010-03-26 13:00:00,17.18,17.2,17.0,17.02,510300.0,14.2568,14.2734,14.1074,14.124,510300.0
2010-03-26 13:30:00,17.02,17.02,16.85,16.96,670500.0,14.124,14.124,13.983,14.0742,670500.0
2010-03-26 14:00:00,16.95,17.05,16.91,17.05,391800.0,14.0659,14.1489,14.0327,14.1489,391800.0
2010-03-26 14:30:00,17.04,17.07,16.95,16.95,144500.0,14.1406,14.1655,14.0659,14.0659,144500.0
2010-03-26 15:00:00,16.95,17.04,16.92,17.04,213500.0,14.0659,14.1406,14.041,14.1406,213500.0
2010-03-26 15:30:00,17.03,17.2,17.01,17.1,838700.0,14.1323,14.2734,14.1157,14.1904,838700.0
2010-03-29 09:30:00,17.31,17.4,17.11,17.13,389000.0,14.3647,14.4394,14.1987,14.2153,389000.0
2010-03-29 10:00:00,17.12,17.13,17.0,17.0,504600.0,14.207,14.2153,14.1074,14.1074,504600.0
2010-03-29 10:30:00,17.0,17.02,16.94,17.0,339000.0,14.1074,14.124,14.0576,14.1074,339000.0
2010-03-29 11:00:00,17.0,17.0,16.97,16.99,163600.0,14.1074,14.1074,14.0825,14.0991,163600.0
2010-03-29 11:30:00,16.99,17.0,16.97,16.99,92300.0,14.0991,14.1074,14.0825,14.0991,92300.0
2010-03-29 12:00:00,16.99,17.0,16.93,16.95,280100.0,14.0991,14.1074,14.0493,14.0659,280100.0
2010-03-29 12:30:00,16.94,16.95,16.91,16.92,106900.0,14.0576,14.0659,14.0327,14.041,106900.0
2010-03-29 13:00:00,16.92,16.92,16.8,16.82,267000.0,14.041,14.041,13.9415,13.9581,267000.0
2010-03-29 13:30:00,16.83,16.88,16.82,16.86,105900.0,13.9664,14.0078,13.9581,13.9912,105900.0
2010-03-29 14:00:00,16.86,16.89,16.84,16.85,226600.0,13.9912,14.0161,13.9747,13.983,226600.0
2010-03-29 14:30:00,16.85,16.86,16.84,16.85,165500.0,13.983,13.9912,13.9747,13.983,165500.0
2010-03-29 15:00:00,16.86,16.94,16.85,16.92,175000.0,13.9912,14.0576,13.983,14.041,175000.0
2010-03-29 15:30:00,16.92,16.97,16.9,16.96,382700.0,14.041,14.0825,14.0244,14.0742,382700.0
2010-03-30 09:30:00,16.99,17.18,16.96,17.17,251800.0,14.0991,14.2568,14.0742,14.2485,251800.0
2010-03-30 10:00:00,17.18,17.37,17.14,17.19,528400.0,14.2568,14.4145,14.2236,14.2651,528400.0
2010-03-30 10:30:00,17.19,17.22,17.05,17.05,202700.0,14.2651,14.29,14.1489,14.1489,202700.0
2010-03-30 11:00:00,17.05,17.05,16.91,16.97,166500.0,14.1489,14.1489,14.0327,14.0825,166500.0
2010-03-30 11:30:00,16.97,16.99,16.9,16.93,112700.0,14.0825,14.0991,14.0244,14.0493,112700.0
2010-03-30 12:00:00,16.93,16.99,16.9,16.91,92800.0,14.0493,14.0991,14.0244,14.0327,92800.0
2010-03-30 12:30:00,16.92,16.95,16.87,16.87,82000.0,14.041,14.0659,13.9995,13.9995,82000.0
2010-03-30 13:00:00,16.87,16.9,16.81,16.85,100200.0,13.9995,14.0244,13.9498,13.983,100200.0
2010-03-30 13:30:00,16.86,16.88,16.81,16.84,92800.0,13.9912,14.0078,13.9498,13.9747,92800.0
2010-03-30 14:00:00,16.84,16.87,16.81,16.84,87700.0,13.9747,13.9995,13.9498,13.9747,87700.0
2010-03-30 14:30:00,16.84,16.89,16.84,16.84,103600.0,13.9747,14.0161,13.9747,13.9747,103600.0
2010-03-30 15:00:00,16.85,16.88,16.83,16.87,517000.0,13.983,14.0078,13.9664,13.9995,517000.0
2010-03-30 15:30:00,16.86,16.9,16.85,16.87,258100.0,13.9912,14.0244,13.983,13.9995,258100.0
2010-03-31 09:30:00,16.81,16.89,16.65,16.79,291200.0,13.9498,14.0161,13.817,13.9332,291200.0
2010-03-31 10:00:00,16.78,16.94,16.78,16.9,182700.0,13.9249,14.0576,13.9249,14.0244,182700.0
2010-03-31 10:30:00,16.9,16.94,16.77,16.82,155300.0,14.0244,14.0576,13.9166,13.9581,155300.0
2010-03-31 11:00:00,16.82,16.84,16.76,16.79,98300.0,13.9581,13.9747,13.9083,13.9332,98300.0
2010-03-31 11:30:00,16.8,16.92,16.8,16.9,112600.0,13.9415,14.041,13.9415,14.0244,112600.0
2010-03-31 12:00:00,16.9,16.9,16.78,16.82,96800.0,14.0244,14.0244,13.9249,13.9581,96800.0
2010-03-31 12:30:00,16.82,16.82,16.7,16.74,172000.0,13.9581,13.9581,13.8585,13.8917,172000.0
2010-03-31 13:00:00,16.75,16.75,16.7,16.74,110600.0,13.9,13.9,13.8585,13.8917,110600.0
2010-03-31 13:30:00,16.74,16.75,16.72,16.74,108700.0,13.8917,13.9,13.8751,13.8917,108700.0
2010-03-31 14:00:00,16.74,16.84,16.74,16.84,162300.0,13.8917,13.9747,13.8917,13.9747,162300.0
2010-03-31 14:30:00,16.85,16.89,16.79,16.85,251000.0,13.983,14.0161,13.9332,13.983,251000.0
2010-03-31 15:00:00,16.84,16.87,16.81,16.85,333200.0,13.9747,13.9995,13.9498,13.983,333200.0
2010-03-31 15:30:00,16.84,16.86,16.75,16.75,873000.0,13.9747,13.9912,13.9,13.9,873000.0
2010-04-01 09:30:00,16.97,17.05,16.86,16.95,204300.0,14.0825,14.1489,13.9912,14.0659,204300.0
2010-04-01 10:00:00,16.95,17.07,16.78,16.81,312500.0,14.0659,14.1655,13.9249,13.9498,312500.0
2010-04-01 10:30:00,16.81,16.84,16.71,16.76,184100.0,13.9498,13.9747,13.8668,13.9083,184100.0
2010-04-01 11:00:00,16.77,16.78,16.63,16.73,130800.0,13.9166,13.9249,13.8004,13.8834,130800.0
2010-04-01 11:30:00,16.74,16.8,16.72,16.74,191600.0,13.8917,13.9415,13.8751,13.8917,191600.0
2010-04-01 12:00:00,16.74,16.75,16.61,16.63,237800.0,13.8917,13.9,13.7838,13.8004,237800.0
2010-04-01 12:30:00,16.64,16.66,16.63,16.64,83300.0,13.8087,13.8253,13.8004,13.8087,83300.0
2010-04-01 13:00:00,16.64,16.66,16.63,16.65,89600.0,13.8087,13.8253,13.8004,13.817,89600.0
2010-04-01 13:30:00,16.65,16.69,16.58,16.63,141800.0,13.817,13.8502,13.7589,13.8004,141800.0
2010-04-01 14:00:00,16.63,16.64,16.55,16.55,140600.0,13.8004,13.8087,13.734,13.734,140600.0
2010-04-01 14:30:00,16.56,16.59,16.5,16.58,214900.0,13.7423,13.7672,13.6925,13.7589,214900.0
2010-04-01 15:00:00,16.57,16.57,16.5,16.52,216900.0,13.7506,13.7506,13.6925,13.7091,216900.0
2010-04-01 15:30:00,16.53,16.68,16.51,16.67,555500.0,13.7174,13.8419,13.7008,13.8336,555500.0
2010-04-05 09:30:00,16.83,16.87,16.68,16.84,218300.0,13.9664,13.9995,13.8419,13.9747,218300.0
2010-04-05 10:00:00,16.84,17.02,16.83,17.01,243400.0,13.9747,14.124,13.9664,14.1157,243400.0
2010-04-05 10:30:00,17.01,17.01,16.92,16.95,184100.0,14.1157,14.1157,14.041,14.0659,184100.0
2010-04-05 11:00:00,16.96,16.99,16.89,16.89,160100.0,14.0742,14.0991,14.0161,14.0161,160100.0
2010-04-05 11:30:00,16.89,16.99,16.88,16.95,194600.0,14.0161,14.0991,14.0078,14.0659,194600.0
2010-04-05 12:00:00,16.94,16.95,16.89,16.9,74700.0,14.0576,14.0659,14.0161,14.0244,74700.0
2010-04-05 12:30:00,16.91,16.93,16.83,16.85,79200.0,14.0327,14.0493,13.9664,13.983,79200.0
2010-04-05 13:00:00,16.85,16.86,16.81,16.86,63600.0,13.983,13.9912,13.9498,13.9912,63600.0
2010-04-05 13:30:00,16.86,16.88,16.8,16.83,104800.0,13.9912,14.0078,13.9415,13.9664,104800.0
2010-04-05 14:00:00,16.83,16.88,16.8,16.87,112000.0,13.9664,14.0078,13.9415,13.9995,112000.0
2010-04-05 14:30:00,16.86,16.92,16.85,16.91,104300.0,13.9912,14.041,13.983,14.0327,104300.0
2010-04-05 15:00:00,16.91,16.95,16.9,16.92,156500.0,14.0327,14.0659,14.0244,14.041,156500.0
2010-04-05 15:30:00,16.92,16.98,16.9,16.98,318700.0,14.041,14.0908,14.0244,14.0908,318700.0
2010-04-06 09:30:00,16.51,16.58,16.2,16.44,787300.0,13.7008,13.7589,13.4435,13.6427,787300.0
2010-04-06 10:00:00,16.45,16.64,16.41,16.46,385900.0,13.651,13.8087,13.6178,13.6593,385900.0
2010-04-06 10:30:00,16.46,16.52,16.46,16.5,172300.0,13.6593,13.7091,13.6593,13.6925,172300.0
2010-04-06 11:00:00,16.49,16.62,16.47,16.61,171100.0,13.6842,13.7921,13.6676,13.7838,171100.0
2010-04-06 11:30:00,16.6,16.63,16.51,16.53,176800.0,13.7755,13.8004,13.7008,13.7174,176800.0
2010-04-06 12:00:00,16.54,16.6,16.51,16.55,168000.0,13.7257,13.7755,13.7008,13.734,168000.0
2010-04-06 12:30:00,16.55,16.58,16.48,16.57,137700.0,13.734,13.7589,13.6759,13.7506,137700.0
2010-04-06 13:00:00,16.57,16.61,16.54,16.55,123800.0,13.7506,13.7838,13.7257,13.734,123800.0
2010-04-06 13:30:00,16.56,16.58,16.47,16.47,136300.0,13.7423,13.7589,13.6676,13.6676,136300.0
2010-04-06 14:00:00,16.47,16.52,16.46,16.48,195900.0,13.6676,13.7091,13.6593,13.6759,195900.0
2010-04-06 14:30:00,16.47,16.49,16.46,16.48,157400.0,13.6676,13.6842,13.6593,13.6759,157400.0
2010-04-06 15:00:00,16.48,16.56,16.47,16.5,310900.0,13.6759,13.7423,13.6676,13.6925,310900.0
2010-04-06 15:30:00,16.49,16.51,16.46,16.5,678200.0,13.6842,13.7008,13.6593,13.6925,678200.0
2010-04-07 09:30:00,16.51,16.72,16.41,16.68,391400.0,13.7008,13.8751,13.6178,13.8419,391400.0
2010-04-07 10:00:00,16.68,16.68,16.61,16.62,170900.0,13.8419,13.8419,13.7838,13.7921,170900.0
2010-04-07 10:30:00,16.62,16.67,16.58,16.63,226300.0,13.7921,13.8336,13.7589,13.8004,226300.0
2010-04-07 11:00:00,16.64,16.67,16.61,16.64,232200.0,13.8087,13.8336,13.7838,13.8087,232200.0
2010-04-07 11:30:00,16.64,16.72,16.62,16.71,165400.0,13.8087,13.8751,13.7921,13.8668,165400.0
2010-04-07 12:00:00,16.71,16.74,16.67,16.69,142800.0,13.8668,13.8917,13.8336,13.8502,142800.0
2010-04-07 12:30:00,16.68,16.73,16.62,16.64,348000.0,13.8419,13.8834,13.7921,13.8087,348000.0
2010-04-07 13:00:00,16.65,16.69,16.62,16.67,242800.0,13.817,13.8502,13.7921,13.8336,242800.0
2010-04-07 13:30:00,16.66,16.66,16.59,16.63,135700.0,13.8253,13.8253,13.7672,13.8004,135700.0
2010-04-07 14:00:00,16.63,16.63,16.5,16.5,338900.0,13.8004,13.8004,13.6925,13.6925,338900.0
2010-04-07 14:30:00,16.51,16.53,16.38,16.39,320300.0,13.7008,13.7174,13.5929,13.6012,320300.0
2010-04-07 15:00:00,16.39,16.4,16.26,16.26,406000.0,13.6012,13.6095,13.4933,13.4933,406000.0
2010-04-07 15:30:00,16.26,16.31,16.24,16.3,604700.0,13.4933,13.5348,13.4767,13.5265,604700.0
2010-04-08 09:30:00,16.26,16.32,16.14,16.17,244600.0,13.4933,13.5431,13.3938,13.4187,244600.0
2010-04-08 10:00:00,16.17,16.2,16.08,16.12,483800.0,13.4187,13.4435,13.344,13.3772,483800.0
2010-04-08 10:30:00,16.12,16.16,16.05,16.07,286400.0,13.3772,13.4104,13.3191,13.3357,286400.0
2010-04-08 11:00:00,16.07,16.12,16.07,16.08,191900.0,13.3357,13.3772,13.3357,13.344,191900.0
2010-04-08 11:30:00,16.09,16.13,16.08,16.13,125900.0,13.3523,13.3855,13.344,13.3855,125900.0
2010-04-08 12:00:00,16.13,16.18,16.09,16.18,201500.0,13.3855,13.427,13.3523,13.427,201500.0
2010-04-08 12:30:00,16.18,16.21,16.15,16.16,174000.0,13.427,13.4518,13.4021,13.4104,174000.0
2010-04-08 13:00:00,16.16,16.23,16.15,16.21,147000.0,13.4104,13.4684,13.4021,13.4518,147000.0
2010-04-08 13:30:00,16.21,16.28,16.17,16.18,175300.0,13.4518,13.5099,13.4187,13.427,175300.0
2010-04-08 14:00:00,16.19,16.29,16.18,16.28,168200.0,13.4353,13.5182,13.427,13.5099,168200.0
2010-04-08 14:30:00,16.27,16.31,16.23,16.27,165100.0,13.5016,13.5348,13.4684,13.5016,165100.0
2010-04-08 15:00:00,16.27,16.28,16.17,16.23,214400.0,13.5016,13.5099,13.4187,13.4684,214400.0
2010-04-08 15:30:00,16.24,16.33,16.22,16.24,741200.0,13.4767,13.5514,13.4601,13.4767,741200.0
2010-04-09 09:30:00,16.33,16.64,16.33,16.56,427800.0,13.5514,13.8087,13.5514,13.7423,427800.0
2010-04-09 10:00:00,16.56,16.64,16.45,16.48,278400.0,13.7423,13.8087,13.651,13.6759,278400.0
2010-04-09 10:30:00,16.47,16.59,16.45,16.48,239400.0,13.6676,13.7672,13.651,13.6759,239400.0
2010-04-09 11:00:00,16.48,16.55,16.43,16.5,165000.0,13.6759,13.734,13.6344,13.6925,165000.0
2010-04-09 11:30:00,16.5,16.55,16.49,16.55,120500.0,13.6925,13.734,13.6842,13.734,120500.0
2010-04-09 12:00:00,16.54,16.56,16.51,16.53,171000.0,13.7257,13.7423,13.7008,13.7174,171000.0
2010-04-09 12:30:00,16.53,16.53,16.42,16.48,370400.0,13.7174,13.7174,13.6261,13.6759,370400.0
2010-04-09 13:00:00,16.48,16.49,16.43,16.45,100600.0,13.6759,13.6842,13.6344,13.651,100600.0
2010-04-09 13:30:00,16.45,16.46,16.41,16.42,84100.0,13.651,13.6593,13.6178,13.6261,84100.0
2010-04-09 14:00:00,16.42,16.45,16.39,16.39,85200.0,13.6261,13.651,13.6012,13.6012,85200.0
2010-04-09 14:30:00,16.39,16.44,16.37,16.38,112500.0,13.6012,13.6427,13.5846,13.5929,112500.0
2010-04-09 15:00:00,16.39,16.41,16.36,16.4,124900.0,13.6012,13.6178,13.5763,13.6095,124900.0
2010-04-09 15:30:00,16.4,16.44,16.38,16.44,334400.0,13.6095,13.6427,13.5929,13.6427,334400.0
2010-04-12 09:30:00,16.45,16.55,16.32,16.41,212100.0,13.651,13.734,13.5431,13.6178,212100.0
2010-04-12 10:00:00,16.41,16.53,16.4,16.45,164800.0,13.6178,13.7174,13.6095,13.651,164800.0
2010-04-12 10:30:00,16.45,16.49,16.39,16.44,187200.0,13.651,13.6842,13.6012,13.6427,187200.0
2010-04-12 11:00:00,16.44,16.52,16.44,16.46,106800.0,13.6427,13.7091,13.6427,13.6593,106800.0
2010-04-12 11:30:00,16.46,16.49,16.43,16.48,151500.0,13.6593,13.6842,13.6344,13.6759,151500.0
2010-04-12 12:00:00,16.48,16.51,16.45,16.48,201800.0,13.6759,13.7008,13.651,13.6759,201800.0
2010-04-12 12:30:00,16.47,16.48,16.43,16.44,46400.0,13.6676,13.6759,13.6344,13.6427,46400.0
2010-04-12 13:00:00,16.45,16.49,16.45,16.48,76500.0,13.651,13.6842,13.651,13.6759,76500.0
2010-04-12 13:30:00,16.48,16.52,16.43,16.44,133500.0,13.6759,13.7091,13.6344,13.6427,133500.0
2010-04-12 14:00:00,16.44,16.48,16.4,16.43,146000.0,13.6427,13.6759,13.6095,13.6344,146000.0
2010-04-12 14:30:00,16.43,16.46,16.41,16.43,124900.0,13.6344,13.6593,13.6178,13.6344,124900.0
2010-04-12 15:00:00,16.43,16.49,16.4,16.45,248000.0,13.6344,13.6842,13.6095,13.651,248000.0
2010-04-12 15:30:00,16.45,16.48,16.42,16.45,494000.0,13.651,13.6759,13.6261,13.651,494000.0
2010-04-13 09:30:00,16.46,16.74,16.41,16.65,728200.0,13.6593,13.8917,13.6178,13.817,728200.0
2010-04-13 10:00:00,16.65,16.76,16.65,16.66,367300.0,13.817,13.9083,13.817,13.8253,367300.0
2010-04-13 10:30:00,16.66,16.67,16.53,16.64,330800.0,13.8253,13.8336,13.7174,13.8087,330800.0
2010-04-13 11:00:00,16.64,16.7,16.57,16.59,214900.0,13.8087,13.8585,13.7506,13.7672,214900.0
2010-04-13 11:30:00,16.58,16.63,16.41,16.41,189500.0,13.7589,13.8004,13.6178,13.6178,189500.0
2010-04-13 12:00:00,16.41,16.58,16.4,16.57,213400.0,13.6178,13.7589,13.6095,13.7506,213400.0
2010-04-13 12:30:00,16.56,16.73,16.55,16.7,253800.0,13.7423,13.8834,13.734,13.8585,253800.0
2010-04-13 13:00:00,16.7,16.76,16.69,16.69,294400.0,13.8585,13.9083,13.8502,13.8502,294400.0
2010-04-13 13:30:00,16.69,16.73,16.63,16.68,104500.0,13.8502,13.8834,13.8004,13.8419,104500.0
2010-04-13 14:00:00,16.68,16.7,16.64,16.66,228500.0,13.8419,13.8585,13.8087,13.8253,228500.0
2010-04-13 14:30:00,16.65,16.71,16.65,16.67,169500.0,13.817,13.8668,13.817,13.8336,169500.0
2010-04-13 15:00:00,16.68,16.75,16.66,16.74,356300.0,13.8419,13.9,13.8253,13.8917,356300.0
2010-04-13 15:30:00,16.73,16.78,16.69,16.75,809100.0,13.8834,13.9249,13.8502,13.9,809100.0
2010-04-14 09:30:00,16.88,17.05,16.73,16.99,597900.0,14.0078,14.1489,13.8834,14.0991,597900.0
2010-04-14 10:00:00,16.99,17.0,16.84,16.99,480800.0,14.0991,14.1074,13.9747,14.0991,480800.0
2010-04-14 10:30:00,17.0,17.1,16.99,17.09,337400.0,14.1074,14.1904,14.0991,14.1821,337400.0
2010-04-14 11:00:00,17.1,17.18,17.06,17.18,207000.0,14.1904,14.2568,14.1572,14.2568,207000.0
2010-04-14 11:30:00,17.18,17.21,17.13,17.13,278300.0,14.2568,14.2817,14.2153,14.2153,278300.0
2010-04-14 12:00:00,17.13,17.23,17.1,17.22,166200.0,14.2153,14.2983,14.1904,14.29,166200.0
2010-04-14 12:30:00,17.23,17.34,17.22,17.27,214700.0,14.2983,14.3896,14.29,14.3315,214700.0
2010-04-14 13:00:00,17.27,17.38,17.26,17.38,238400.0,14.3315,14.4228,14.3232,14.4228,238400.0
2010-04-14 13:30:00,17.38,17.41,17.15,17.16,491100.0,14.4228,14.4477,14.2319,14.2402,491100.0
2010-04-14 14:00:00,17.16,17.21,17.08,17.15,420800.0,14.2402,14.2817,14.1738,14.2319,420800.0
2010-04-14 14:30:00,17.16,17.23,17.11,17.14,232700.0,14.2402,14.2983,14.1987,14.2236,232700.0
2010-04-14 15:00:00,17.14,17.17,17.1,17.15,387800.0,14.2236,14.2485,14.1904,14.2319,387800.0
2010-04-14 15:30:00,17.15,17.27,17.14,17.23,1039000.0,14.2319,14.3315,14.2236,14.2983,1039000.0
2010-04-15 09:30:00,17.19,17.19,17.02,17.12,335300.0,14.2651,14.2651,14.124,14.207,335300.0
2010-04-15 10:00:00,17.12,17.28,17.08,17.28,214600.0,14.207,14.3398,14.1738,14.3398,214600.0
2010-04-15 10:30:00,17.28,17.43,17.26,17.33,300600.0,14.3398,14.4643,14.3232,14.3813,300600.0
2010-04-15 11:00:00,17.33,17.41,17.19,17.2,211200.0,14.3813,14.4477,14.2651,14.2734,211200.0
2010-04-15 11:30:00,17.2,17.21,17.14,17.16,181600.0,14.2734,14.2817,14.2236,14.2402,181600.0
2010-04-15 12:00:00,17.16,17.17,17.07,17.1,684100.0,14.2402,14.2485,14.1655,14.1904,684100.0
2010-04-15 12:30:00,17.1,17.17,17.07,17.09,167500.0,14.1904,14.2485,14.1655,14.1821,167500.0
2010-04-15 13:00:00,17.1,17.15,17.09,17.1,250400.0,14.1904,14.2319,14.1821,14.1904,250400.0
2010-04-15 13:30:00,17.1,17.12,17.08,17.09,129800.0,14.1904,14.207,14.1738,14.1821,129800.0
2010-04-15 14:00:00,17.1,17.18,17.09,17.15,131400.0,14.1904,14.2568,14.1821,14.2319,131400.0
2010-04-15 14:30:00,17.15,17.26,17.14,17.25,131500.0,14.2319,14.3232,14.2236,14.3149,131500.0
2010-04-15 15:00:00,17.25,17.25,17.15,17.15,123000.0,14.3149,14.3149,14.2319,14.2319,123000.0
2010-04-15 15:30:00,17.16,17.17,17.09,17.15,460800.0,14.2402,14.2485,14.1821,14.2319,460800.0
2010-04-16 09:30:00,17.16,17.16,16.93,16.95,480500.0,14.2402,14.2402,14.0493,14.0659,480500.0
2010-04-16 10:00:00,16.95,17.05,16.94,16.97,248200.0,14.0659,14.1489,14.0576,14.0825,248200.0
2010-04-16 10:30:00,16.97,17.03,16.83,16.91,421000.0,14.0825,14.1323,13.9664,14.0327,421000.0
2010-04-16 11:00:00,16.91,16.95,16.8,16.82,530400.0,14.0327,14.0659,13.9415,13.9581,530400.0
2010-04-16 11:30:00,16.82,16.84,16.75,16.8,336200.0,13.9581,13.9747,13.9,13.9415,336200.0
2010-04-16 12:00:00,16.8,16.89,16.78,16.89,313300.0,13.9415,14.0161,13.9249,14.0161,313300.0
2010-04-16 12:30:00,16.88,16.97,16.84,16.94,197300.0,14.0078,14.0825,13.9747,14.0576,197300.0
2010-04-16 13:00:00,16.93,17.02,16.93,16.99,154700.0,14.0493,14.124,14.0493,14.0991,154700.0
2010-04-16 13:30:00,16.99,17.0,16.91,16.94,112400.0,14.0991,14.1074,14.0327,14.0576,112400.0
2010-04-16 14:00:00,16.93,17.15,16.92,17.14,277600.0,14.0493,14.2319,14.041,14.2236,277600.0
2010-04-16 14:30:00,17.13,17.18,17.09,17.1,241500.0,14.2153,14.2568,14.1821,14.1904,241500.0
2010-04-16 15:00:00,17.11,17.12,17.05,17.1,256300.0,14.1987,14.207,14.1489,14.1904,256300.0
2010-04-16 15:30:00,17.09,17.16,17.06,17.11,852100.0,14.1821,14.2402,14.1572,14.1987,852100.0
2010-04-19 09:30:00,17.03,17.14,16.95,17.08,259300.0,14.1323,14.2236,14.0659,14.1738,259300.0
2010-04-19 10:00:00,17.08,17.28,17.07,17.21,244700.0,14.1738,14.3398,14.1655,14.2817,244700.0
2010-04-19 10:30:00,17.21,17.23,17.08,17.08,125400.0,14.2817,14.2983,14.1738,14.1738,125400.0
2010-04-19 11:00:00,17.09,17.1,17.0,17.06,124600.0,14.1821,14.1904,14.1074,14.1572,124600.0
2010-04-19 11:30:00,17.06,17.07,16.77,16.78,277100.0,14.1572,14.1655,13.9166,13.9249,277100.0
2010-04-19 12:00:00,16.78,16.87,16.75,16.87,136600.0,13.9249,13.9995,13.9,13.9995,136600.0
2010-04-19 12:30:00,16.86,16.95,16.83,16.89,78800.0,13.9912,14.0659,13.9664,14.0161,78800.0
2010-04-19 13:00:00,16.9,16.95,16.86,16.93,91400.0,14.0244,14.0659,13.9912,14.0493,91400.0
2010-04-19 13:30:00,16.93,16.95,16.86,16.87,153600.0,14.0493,14.0659,13.9912,13.9995,153600.0
2010-04-19 14:00:00,16.86,17.01,16.86,17.01,123500.0,13.9912,14.1157,13.9912,14.1157,123500.0
2010-04-19 14:30:00,17.01,17.04,16.96,17.02,133600.0,14.1157,14.1406,14.0742,14.124,133600.0
2010-04-19 15:00:00,17.03,17.09,16.93,16.96,235500.0,14.1323,14.1821,14.0493,14.0742,235500.0
2010-04-19 15:30:00,16.96,17.09,16.94,17.09,456700.0,14.0742,14.1821,14.0576,14.1821,456700.0
2010-04-20 09:30:00,17.23,17.36,17.13,17.24,345300.0,14.2983,14.4062,14.2153,14.3066,345300.0
2010-04-20 10:00:00,17.25,17.31,17.17,17.17,222900.0,14.3149,14.3647,14.2485,14.2485,222900.0
2010-04-20 10:30:00,17.18,17.39,17.16,17.38,145500.0,14.2568,14.4311,14.2402,14.4228,145500.0
2010-04-20 11:00:00,17.38,17.49,17.38,17.48,132000.0,14.4228,14.5141,14.4228,14.5058,132000.0
2010-04-20 11:30:00,17.48,17.59,17.47,17.57,148500.0,14.5058,14.597,14.4975,14.5804,148500.0
2010-04-20 12:00:00,17.58,17.62,17.53,17.57,173100.0,14.5887,14.6219,14.5472,14.5804,173100.0
2010-04-20 12:30:00,17.56,17.58,17.54,17.57,77500.0,14.5721,14.5887,14.5555,14.5804,77500.0
2010-04-20 13:00:00,17.57,17.58,17.54,17.54,162500.0,14.5804,14.5887,14.5555,14.5555,162500.0
2010-04-20 13:30:00,17.55,17.58,17.48,17.48,306700.0,14.5638,14.5887,14.5058,14.5058,306700.0
2010-04-20 14:00:00,17.48,17.51,17.47,17.48,261100.0,14.5058,14.5307,14.4975,14.5058,261100.0
2010-04-20 14:30:00,17.48,17.49,17.43,17.44,246100.0,14.5058,14.5141,14.4643,14.4726,246100.0
2010-04-20 15:00:00,17.44,17.52,17.43,17.45,233900.0,14.4726,14.5389,14.4643,14.4809,233900.0
2010-04-20 15:30:00,17.45,17.5,17.41,17.42,807900.0,14.4809,14.5224,14.4477,14.456,807900.0
2010-04-21 09:30:00,17.39,17.59,17.31,17.58,252300.0,14.4311,14.597,14.3647,14.5887,252300.0
2010-04-21 10:00:00,17.58,17.59,17.48,17.49,132800.0,14.5887,14.597,14.5058,14.5141,132800.0
2010-04-21 10:30:00,17.49,17.59,17.46,17.46,257000.0,14.5141,14.597,14.4892,14.4892,257000.0
2010-04-21 11:00:00,17.47,17.52,17.44,17.5,265600.0,14.4975,14.5389,14.4726,14.5224,265600.0
2010-04-21 11:30:00,17.5,17.52,17.42,17.49,224000.0,14.5224,14.5389,14.456,14.5141,224000.0
2010-04-21 12:00:00,17.49,17.77,17.47,17.75,347300.0,14.5141,14.7464,14.4975,14.7298,347300.0
2010-04-21 12:30:00,17.75,17.82,17.68,17.81,331900.0,14.7298,14.7879,14.6717,14.7796,331900.0
2010-04-21 13:00:00,17.81,17.81,17.59,17.64,195700.0,14.7796,14.7796,14.597,14.6385,195700.0
2010-04-21 13:30:00,17.65,17.8,17.6,17.79,169000.0,14.6468,14.7713,14.6053,14.763,169000.0
2010-04-21 14:00:00,17.8,17.81,17.62,17.64,190300.0,14.7713,14.7796,14.6219,14.6385,190300.0
2010-04-21 14:30:00,17.65,17.66,17.55,17.66,201600.0,14.6468,14.6551,14.5638,14.6551,201600.0
2010-04-21 15:00:00,17.67,17.7,17.64,17.69,345500.0,14.6634,14.6883,14.6385,14.68,345500.0
2010-04-21 15:30:00,17.69,17.8,17.68,17.75,580400.0,14.68,14.7713,14.6717,14.7298,580400.0
2010-04-22 09:30:00,17.46,17.75,17.37,17.72,307000.0,14.4892,14.7298,14.4145,14.7049,307000.0
2010-04-22 10:00:00,17.72,18.08,17.68,17.99,563300.0,14.7049,15.0037,14.6717,14.929,563300.0
2010-04-22 10:30:00,17.99,18.04,17.84,17.92,339400.0,14.929,14.9705,14.8045,14.8709,339400.0
2010-04-22 11:00:00,17.92,18.0,17.89,17.94,229400.0,14.8709,14.9373,14.846,14.8875,229400.0
2010-04-22 11:30:00,17.94,18.04,17.92,18.02,113300.0,14.8875,14.9705,14.8709,14.9539,113300.0
2010-04-22 12:00:00,18.02,18.07,17.99,18.05,103300.0,14.9539,14.9954,14.929,14.9788,103300.0
2010-04-22 12:30:00,18.05,18.5,18.03,18.5,505900.0,14.9788,15.3522,14.9622,15.3522,505900.0
2010-04-22 13:00:00,18.49,18.54,18.4,18.47,404600.0,15.3439,15.3854,15.2692,15.3273,404600.0
2010-04-22 13:30:00,18.48,18.48,18.38,18.47,303700.0,15.3356,15.3356,15.2526,15.3273,303700.0
2010-04-22 14:00:00,18.47,18.48,18.42,18.48,266200.0,15.3273,15.3356,15.2858,15.3356,266200.0
2010-04-22 14:30:00,18.48,18.48,18.39,18.48,325900.0,15.3356,15.3356,15.2609,15.3356,325900.0
2010-04-22 15:00:00,18.48,18.82,18.46,18.8,1051600.0,15.3356,15.6178,15.319,15.6012,1051600.0
2010-04-22 15:30:00,18.8,18.91,18.78,18.87,1730400.0,15.6012,15.6924,15.5846,15.6592,1730400.0
2010-04-23 09:30:00,18.9,19.6,18.88,19.45,1105600.0,15.6841,16.265,15.6675,16.1406,1105600.0
2010-04-23 10:00:00,19.45,20.13,19.45,19.57,1771900.0,16.1406,16.7049,16.1406,16.2401,1771900.0
2010-04-23 10:30:00,19.57,19.74,19.35,19.38,901100.0,16.2401,16.3812,16.0576,16.0825,901100.0
2010-04-23 11:00:00,19.39,19.4,19.18,19.19,593500.0,16.0908,16.0991,15.9165,15.9248,593500.0
2010-04-23 11:30:00,19.19,19.4,19.16,19.29,332300.0,15.9248,16.0991,15.8999,16.0078,332300.0
2010-04-23 12:00:00,19.3,19.4,19.25,19.39,190500.0,16.0161,16.0991,15.9746,16.0908,190500.0
2010-04-23 12:30:00,19.39,19.41,19.26,19.34,167600.0,16.0908,16.1074,15.9829,16.0493,167600.0
2010-04-23 13:00:00,19.33,19.35,19.26,19.34,165700.0,16.041,16.0576,15.9829,16.0493,165700.0
2010-04-23 13:30:00,19.34,19.35,19.3,19.32,121700.0,16.0493,16.0576,16.0161,16.0327,121700.0
2010-04-23 14:00:00,19.31,19.34,19.19,19.34,228000.0,16.0244,16.0493,15.9248,16.0493,228000.0
2010-04-23 14:30:00,19.33,19.33,19.18,19.27,341600.0,16.041,16.041,15.9165,15.9912,341600.0
2010-04-23 15:00:00,19.27,19.34,19.25,19.32,171800.0,15.9912,16.0493,15.9746,16.0327,171800.0
2010-04-23 15:30:00,19.32,19.42,19.31,19.34,712200.0,16.0327,16.1157,16.0244,16.0493,712200.0
2010-04-26 09:30:00,19.42,19.46,19.14,19.18,414800.0,16.1157,16.1489,15.8833,15.9165,414800.0
2010-04-26 10:00:00,19.2,19.48,19.19,19.35,308400.0,15.9331,16.1655,15.9248,16.0576,308400.0
2010-04-26 10:30:00,19.36,19.4,19.3,19.33,272500.0,16.0659,16.0991,16.0161,16.041,272500.0
2010-04-26 11:00:00,19.33,19.53,19.33,19.4,302900.0,16.041,16.2069,16.041,16.0991,302900.0
2010-04-26 11:30:00,19.39,19.39,19.24,19.24,219100.0,16.0908,16.0908,15.9663,15.9663,219100.0
2010-04-26 12:00:00,19.24,19.25,19.11,19.16,172500.0,15.9663,15.9746,15.8584,15.8999,172500.0
2010-04-26 12:30:00,19.15,19.33,19.11,19.33,160300.0,15.8916,16.041,15.8584,16.041,160300.0
2010-04-26 13:00:00,19.33,19.35,19.15,19.15,115000.0,16.041,16.0576,15.8916,15.8916,115000.0
2010-04-26 13:30:00,19.16,19.21,19.08,19.1,130800.0,15.8999,15.9414,15.8335,15.8501,130800.0
2010-04-26 14:00:00,19.09,19.17,19.07,19.13,142400.0,15.8418,15.9082,15.8252,15.875,142400.0
2010-04-26 14:30:00,19.12,19.12,18.96,18.98,234300.0,15.8667,15.8667,15.7339,15.7505,234300.0
2010-04-26 15:00:00,18.98,19.02,18.75,18.79,381600.0,15.7505,15.7837,15.5597,15.5929,381600.0
2010-04-26 15:30:00,18.79,18.93,18.79,18.88,680200.0,15.5929,15.709,15.5929,15.6675,680200.0
2010-04-27 09:30:00,18.78,18.82,18.45,18.7,384600.0,15.5846,15.6178,15.3107,15.5182,384600.0
2010-04-27 10:00:00,18.7,18.84,18.62,18.63,393800.0,15.5182,15.6343,15.4518,15.4601,393800.0
2010-04-27 10:30:00,18.63,18.78,18.63,18.68,261700.0,15.4601,15.5846,15.4601,15.5016,261700.0
2010-04-27 11:00:00,18.68,18.71,18.16,18.19,452400.0,15.5016,15.5265,15.0701,15.0949,452400.0
2010-04-27 11:30:00,18.18,18.33,18.05,18.2,565900.0,15.0866,15.2111,14.9788,15.1032,565900.0
2010-04-27 12:00:00,18.2,18.29,18.11,18.23,268800.0,15.1032,15.1779,15.0286,15.1281,268800.0
2010-04-27 12:30:00,18.24,18.34,18.2,18.27,218700.0,15.1364,15.2194,15.1032,15.1613,218700.0
2010-04-27 13:00:00,18.27,18.48,18.26,18.48,243000.0,15.1613,15.3356,15.153,15.3356,243000.0
2010-04-27 13:30:00,18.48,18.5,18.28,18.29,320800.0,15.3356,15.3522,15.1696,15.1779,320800.0
2010-04-27 14:00:00,18.28,18.32,18.13,18.2,347100.0,15.1696,15.2028,15.0452,15.1032,347100.0
2010-04-27 14:30:00,18.2,18.21,18.04,18.05,349400.0,15.1032,15.1115,14.9705,14.9788,349400.0
2010-04-27 15:00:00,18.04,18.24,18.03,18.13,302800.0,14.9705,15.1364,14.9622,15.0452,302800.0
2010-04-27 15:30:00,18.13,18.13,17.88,17.99,1028500.0,15.0452,15.0452,14.8377,14.929,1028500.0
2010-04-28 09:30:00,18.08,18.6,18.07,18.36,301400.0,15.0037,15.4352,14.9954,15.236,301400.0
2010-04-28 10:00:00,18.35,18.4,18.16,18.35,214000.0,15.2277,15.2692,15.0701,15.2277,214000.0
2010-04-28 10:30:00,18.35,18.43,18.22,18.41,191900.0,15.2277,15.2941,15.1198,15.2775,191900.0
2010-04-28 11:00:00,18.41,18.59,18.39,18.46,282700.0,15.2775,15.4269,15.2609,15.319,282700.0
2010-04-28 11:30:00,18.45,18.48,18.19,18.27,237800.0,15.3107,15.3356,15.0949,15.1613,237800.0
2010-04-28 12:00:00,18.28,18.42,18.16,18.38,150500.0,15.1696,15.2858,15.0701,15.2526,150500.0
2010-04-28 12:30:00,18.38,18.43,18.33,18.37,65400.0,15.2526,15.2941,15.2111,15.2443,65400.0
2010-04-28 13:00:00,18.37,18.46,18.36,18.36,105500.0,15.2443,15.319,15.236,15.236,105500.0
2010-04-28 13:30:00,18.36,18.39,18.33,18.37,73000.0,15.236,15.2609,15.2111,15.2443,73000.0
2010-04-28 14:00:00,18.36,18.44,18.28,18.39,158300.0,15.236,15.3024,15.1696,15.2609,158300.0
2010-04-28 14:30:00,18.39,18.44,18.34,18.42,282300.0,15.2609,15.3024,15.2194,15.2858,282300.0
2010-04-28 15:00:00,18.43,18.44,18.35,18.37,248800.0,15.2941,15.3024,15.2277,15.2443,248800.0
2010-04-28 15:30:00,18.38,18.41,18.17,18.22,642400.0,15.2526,15.2775,15.0784,15.1198,642400.0
2010-04-29 09:30:00,18.41,18.68,18.15,18.54,308500.0,15.2775,15.5016,15.0618,15.3854,308500.0
2010-04-29 10:00:00,18.54,18.67,18.39,18.65,277700.0,15.3854,15.4933,15.2609,15.4767,277700.0
2010-04-29 10:30:00,18.64,18.79,18.56,18.73,199600.0,15.4684,15.5929,15.402,15.5431,199600.0
2010-04-29 11:00:00,18.75,18.93,18.71,18.88,237800.0,15.5597,15.709,15.5265,15.6675,237800.0
2010-04-29 11:30:00,18.88,19.0,18.81,18.99,216200.0,15.6675,15.7671,15.6095,15.7588,216200.0
2010-04-29 12:00:00,18.98,19.0,18.81,18.82,170600.0,15.7505,15.7671,15.6095,15.6178,170600.0
2010-04-29 12:30:00,18.83,18.97,18.81,18.95,148900.0,15.6261,15.7422,15.6095,15.7256,148900.0
2010-04-29 13:00:00,18.95,19.0,18.94,18.96,165000.0,15.7256,15.7671,15.7173,15.7339,165000.0
2010-04-29 13:30:00,18.96,19.0,18.87,19.0,107700.0,15.7339,15.7671,15.6592,15.7671,107700.0
2010-04-29 14:00:00,18.99,19.0,18.94,18.98,256600.0,15.7588,15.7671,15.7173,15.7505,256600.0
2010-04-29 14:30:00,18.98,18.99,18.85,18.87,231400.0,15.7505,15.7588,15.6426,15.6592,231400.0
2010-04-29 15:00:00,18.87,18.92,18.79,18.83,184800.0,15.6592,15.7007,15.5929,15.6261,184800.0
2010-04-29 15:30:00,18.84,18.96,18.81,18.89,471500.0,15.6343,15.7339,15.6095,15.6758,471500.0
2010-04-30 09:30:00,19.12,19.5,19.01,19.27,439900.0,15.8667,16.182,15.7754,15.9912,439900.0
2010-04-30 10:00:00,19.27,19.3,18.94,19.12,343100.0,15.9912,16.0161,15.7173,15.8667,343100.0
2010-04-30 10:30:00,19.12,19.3,19.09,19.23,215300.0,15.8667,16.0161,15.8418,15.958,215300.0
2010-04-30 11:00:00,19.24,19.36,19.16,19.18,183200.0,15.9663,16.0659,15.8999,15.9165,183200.0
2010-04-30 11:30:00,19.19,19.26,19.13,19.18,118000.0,15.9248,15.9829,15.875,15.9165,118000.0
2010-04-30 12:00:00,19.18,19.19,18.96,18.96,139400.0,15.9165,15.9248,15.7339,15.7339,139400.0
2010-04-30 12:30:00,18.97,19.01,18.79,18.8,118300.0,15.7422,15.7754,15.5929,15.6012,118300.0
2010-04-30 13:00:00,18.79,18.83,18.63,18.81,280600.0,15.5929,15.6261,15.4601,15.6095,280600.0
2010-04-30 13:30:00,18.82,18.97,18.82,18.84,88000.0,15.6178,15.7422,15.6178,15.6343,88000.0
2010-04-30 14:00:00,18.83,18.87,18.73,18.73,152200.0,15.6261,15.6592,15.5431,15.5431,152200.0
2010-04-30 14:30:00,18.73,18.78,18.64,18.76,195200.0,15.5431,15.5846,15.4684,15.568,195200.0
2010-04-30 15:00:00,18.75,18.78,18.62,18.65,312100.0,15.5597,15.5846,15.4518,15.4767,312100.0
2010-04-30 15:30:00,18.65,18.68,18.51,18.54,667300.0,15.4767,15.5016,15.3605,15.3854,667300.0
2010-05-03 09:30:00,18.72,19.06,18.56,18.86,320900.0,15.5348,15.8169,15.402,15.6509,320900.0
2010-05-03 10:00:00,18.84,19.13,18.82,19.07,265000.0,15.6343,15.875,15.6178,15.8252,265000.0
2010-05-03 10:30:00,19.08,19.2,18.9,18.9,299900.0,15.8335,15.9331,15.6841,15.6841,299900.0
2010-05-03 11:00:00,18.89,19.14,18.89,19.14,148100.0,15.6758,15.8833,15.6758,15.8833,148100.0
2010-05-03 11:30:00,19.14,19.19,19.11,19.17,86300.0,15.8833,15.9248,15.8584,15.9082,86300.0
2010-05-03 12:00:00,19.16,19.33,19.12,19.32,119200.0,15.8999,16.041,15.8667,16.0327,119200.0
2010-05-03 12:30:00,19.32,19.33,19.26,19.31,121200.0,16.0327,16.041,15.9829,16.0244,121200.0
2010-05-03 13:00:00,19.31,19.32,19.21,19.24,94800.0,16.0244,16.0327,15.9414,15.9663,94800.0
2010-05-03 13:30:00,19.24,19.32,19.24,19.31,139700.0,15.9663,16.0327,15.9663,16.0244,139700.0
2010-05-03 14:00:00,19.31,19.32,19.23,19.24,194700.0,16.0244,16.0327,15.958,15.9663,194700.0
2010-05-03 14:30:00,19.25,19.25,19.16,19.18,151000.0,15.9746,15.9746,15.8999,15.9165,151000.0
2010-05-03 15:00:00,19.18,19.19,19.07,19.07,299700.0,15.9165,15.9248,15.8252,15.8252,299700.0
2010-05-03 15:30:00,19.07,19.16,19.06,19.09,583000.0,15.8252,15.8999,15.8169,15.8418,583000.0
2010-05-04 09:30:00,18.67,19.05,18.54,19.05,719100.0,15.5462,15.8627,15.438,15.8627,719100.0
2010-05-04 10:00:00,19.06,19.08,18.4,18.46,448400.0,15.871,15.8876,15.3214,15.3714,448400.0
2010-05-04 10:30:00,18.46,18.48,18.1,18.13,349500.0,15.3714,15.388,15.0716,15.0966,349500.0
2010-05-04 11:00:00,18.14,18.37,18.08,18.26,245100.0,15.1049,15.2964,15.055,15.2048,245100.0
2010-05-04 11:30:00,18.27,18.29,18.06,18.19,351000.0,15.2132,15.2298,15.0383,15.1466,351000.0
2010-05-04 12:00:00,18.18,18.2,17.99,18.0,331000.0,15.1382,15.1549,14.98,14.9883,331000.0
2010-05-04 12:30:00,18.0,18.18,17.99,18.16,124900.0,14.9883,15.1382,14.98,15.1216,124900.0
2010-05-04 13:00:00,18.16,18.2,18.11,18.14,160000.0,15.1216,15.1549,15.0799,15.1049,160000.0
2010-05-04 13:30:00,18.14,18.28,18.11,18.22,337700.0,15.1049,15.2215,15.0799,15.1715,337700.0
2010-05-04 14:00:00,18.22,18.27,18.17,18.22,219300.0,15.1715,15.2132,15.1299,15.1715,219300.0
2010-05-04 14:30:00,18.21,18.28,18.17,18.21,245900.0,15.1632,15.2215,15.1299,15.1632,245900.0
2010-05-04 15:00:00,18.22,18.31,18.17,18.28,458700.0,15.1715,15.2465,15.1299,15.2215,458700.0
2010-05-04 15:30:00,18.28,18.33,18.22,18.3,884500.0,15.2215,15.2631,15.1715,15.2382,884500.0
2010-05-05 09:30:00,17.94,18.04,17.53,17.87,417500.0,14.9384,15.0217,14.597,14.8801,417500.0
2010-05-05 10:00:00,17.86,18.22,17.83,17.99,455700.0,14.8718,15.1715,14.8468,14.98,455700.0
2010-05-05 10:30:00,17.99,18.44,17.99,18.36,439500.0,14.98,15.3547,14.98,15.2881,439500.0
2010-05-05 11:00:00,18.35,18.37,18.18,18.35,244900.0,15.2798,15.2964,15.1382,15.2798,244900.0
2010-05-05 11:30:00,18.34,18.53,18.29,18.47,168800.0,15.2715,15.4297,15.2298,15.3797,168800.0
2010-05-05 12:00:00,18.46,18.55,18.25,18.28,224300.0,15.3714,15.4463,15.1965,15.2215,224300.0
2010-05-05 12:30:00,18.27,18.31,18.11,18.29,255100.0,15.2132,15.2465,15.0799,15.2298,255100.0
2010-05-05 13:00:00,18.29,18.35,18.2,18.33,149800.0,15.2298,15.2798,15.1549,15.2631,149800.0
2010-05-05 13:30:00,18.34,18.43,18.31,18.35,137900.0,15.2715,15.3464,15.2465,15.2798,137900.0
2010-05-05 14:00:00,18.35,18.42,18.15,18.16,270700.0,15.2798,15.3381,15.1133,15.1216,270700.0
2010-05-05 14:30:00,18.17,18.17,18.05,18.12,329200.0,15.1299,15.1299,15.03,15.0883,329200.0
2010-05-05 15:00:00,18.13,18.23,18.08,18.2,284100.0,15.0966,15.1799,15.055,15.1549,284100.0
2010-05-05 15:30:00,18.19,18.26,18.11,18.19,472500.0,15.1466,15.2048,15.0799,15.1466,472500.0
2010-05-06 09:30:00,18.09,18.6,18.08,18.44,314200.0,15.0633,15.488,15.055,15.3547,314200.0
2010-05-06 10:00:00,18.43,18.63,18.12,18.14,440200.0,15.3464,15.5129,15.0883,15.1049,440200.0
2010-05-06 10:30:00,18.14,18.27,17.97,18.03,276300.0,15.1049,15.2132,14.9634,15.0133,276300.0
2010-05-06 11:00:00,18.03,18.06,17.79,17.9,324700.0,15.0133,15.0383,14.8135,14.9051,324700.0
2010-05-06 11:30:00,17.89,17.9,17.66,17.73,248500.0,14.8968,14.9051,14.7052,14.7635,248500.0
2010-05-06 12:00:00,17.75,17.86,17.72,17.82,155300.0,14.7802,14.8718,14.7552,14.8385,155300.0
2010-05-06 12:30:00,17.81,17.85,17.54,17.57,229600.0,14.8301,14.8634,14.6053,14.6303,229600.0
2010-05-06 13:00:00,17.57,17.63,17.32,17.39,275200.0,14.6303,14.6803,14.4221,14.4804,275200.0
2010-05-06 13:30:00,17.39,17.41,17.12,17.21,385800.0,14.4804,14.4971,14.2556,14.3305,385800.0
2010-05-06 14:00:00,17.21,17.25,16.86,16.95,491400.0,14.3305,14.3638,14.0391,14.114,491400.0
2010-05-06 14:30:00,16.94,17.02,16.0,16.77,912700.0,14.1057,14.1723,13.323,13.9641,912700.0
2010-05-06 15:00:00,16.74,17.35,16.61,16.91,590700.0,13.9392,14.4471,13.8309,14.0807,590700.0
2010-05-06 15:30:00,16.91,17.57,16.84,17.36,851300.0,14.0807,14.6303,14.0224,14.4554,851300.0
2010-05-07 09:30:00,17.35,17.64,16.96,17.19,325800.0,14.4471,14.6886,14.1224,14.3139,325800.0
2010-05-07 10:00:00,17.2,17.22,16.31,16.48,491600.0,14.3222,14.3389,13.5811,13.7227,491600.0
2010-05-07 10:30:00,16.47,16.85,16.38,16.69,525300.0,13.7143,14.0308,13.6394,13.8975,525300.0
2010-05-07 11:00:00,16.68,17.11,16.61,16.85,274700.0,13.8892,14.2473,13.8309,14.0308,274700.0
2010-05-07 11:30:00,16.86,17.11,16.74,17.05,233600.0,14.0391,14.2473,13.9392,14.1973,233600.0
2010-05-07 12:00:00,17.03,17.29,16.93,17.07,374800.0,14.1806,14.3971,14.0974,14.2139,374800.0
2010-05-07 12:30:00,17.07,17.07,16.8,16.82,254000.0,14.2139,14.2139,13.9891,14.0058,254000.0
2010-05-07 13:00:00,16.81,16.85,16.59,16.68,208000.0,13.9975,14.0308,13.8143,13.8892,208000.0
2010-05-07 13:30:00,16.67,16.83,16.66,16.68,178300.0,13.8809,14.0141,13.8725,13.8892,178300.0
2010-05-07 14:00:00,16.7,16.76,16.5,16.51,169900.0,13.9059,13.9558,13.7393,13.7476,169900.0
2010-05-07 14:30:00,16.51,16.58,16.4,16.47,233300.0,13.7476,13.8059,13.656,13.7143,233300.0
2010-05-07 15:00:00,16.47,16.51,16.25,16.41,638300.0,13.7143,13.7476,13.5311,13.6644,638300.0
2010-05-07 15:30:00,16.41,16.42,16.24,16.33,1072500.0,13.6644,13.6727,13.5228,13.5978,1072500.0
2010-05-10 09:30:00,17.17,17.41,16.89,17.32,572800.0,14.2972,14.4971,14.0641,14.4221,572800.0
2010-05-10 10:00:00,17.31,17.37,17.15,17.19,419400.0,14.4138,14.4638,14.2806,14.3139,419400.0
2010-05-10 10:30:00,17.2,17.3,17.1,17.27,438300.0,14.3222,14.4055,14.2389,14.3805,438300.0
2010-05-10 11:00:00,17.26,17.43,17.25,17.39,261700.0,14.3722,14.5137,14.3638,14.4804,261700.0
2010-05-10 11:30:00,17.4,17.65,17.38,17.64,191600.0,14.4887,14.6969,14.4721,14.6886,191600.0
2010-05-10 12:00:00,17.63,17.64,17.55,17.55,120900.0,14.6803,14.6886,14.6136,14.6136,120900.0
2010-05-10 12:30:00,17.55,17.63,17.51,17.52,167000.0,14.6136,14.6803,14.5803,14.5887,167000.0
2010-05-10 13:00:00,17.51,17.52,17.37,17.43,226400.0,14.5803,14.5887,14.4638,14.5137,226400.0
2010-05-10 13:30:00,17.45,17.53,17.43,17.49,134700.0,14.5304,14.597,14.5137,14.5637,134700.0
2010-05-10 14:00:00,17.47,17.49,17.36,17.41,119600.0,14.547,14.5637,14.4554,14.4971,119600.0
2010-05-10 14:30:00,17.41,17.47,17.38,17.42,204500.0,14.4971,14.547,14.4721,14.5054,204500.0
2010-05-10 15:00:00,17.42,17.52,17.41,17.5,252100.0,14.5054,14.5887,14.4971,14.572,252100.0
2010-05-10 15:30:00,17.49,17.58,17.45,17.56,596500.0,14.5637,14.6386,14.5304,14.622,596500.0
2010-05-11 09:30:00,17.18,17.56,17.18,17.3,263200.0,14.3055,14.622,14.3055,14.4055,263200.0
2010-05-11 10:00:00,17.3,17.39,17.16,17.22,213200.0,14.4055,14.4804,14.2889,14.3389,213200.0
2010-05-11 10:30:00,17.2,17.46,17.19,17.46,276500.0,14.3222,14.5387,14.3139,14.5387,276500.0
2010-05-11 11:00:00,17.46,17.82,17.43,17.82,296700.0,14.5387,14.8385,14.5137,14.8385,296700.0
2010-05-11 11:30:00,17.83,18.04,17.74,18.0,420400.0,14.8468,15.0217,14.7718,14.9883,420400.0
2010-05-11 12:00:00,18.0,18.15,17.95,18.08,285600.0,14.9883,15.1133,14.9467,15.055,285600.0
2010-05-11 12:30:00,18.08,18.14,17.99,18.1,136100.0,15.055,15.1049,14.98,15.0716,136100.0
2010-05-11 13:00:00,18.11,18.11,18.02,18.04,106500.0,15.0799,15.0799,15.005,15.0217,106500.0
2010-05-11 13:30:00,18.04,18.22,18.02,18.12,164900.0,15.0217,15.1715,15.005,15.0883,164900.0
2010-05-11 14:00:00,18.13,18.18,17.96,18.0,253800.0,15.0966,15.1382,14.955,14.9883,253800.0
2010-05-11 14:30:00,17.99,17.99,17.7,17.71,357700.0,14.98,14.98,14.7385,14.7469,357700.0
2010-05-11 15:00:00,17.71,17.74,17.45,17.49,488600.0,14.7469,14.7718,14.5304,14.5637,488600.0
2010-05-11 15:30:00,17.5,17.63,17.49,17.54,603400.0,14.572,14.6803,14.5637,14.6053,603400.0
2010-05-12 09:30:00,17.68,18.16,17.62,17.97,413200.0,14.7219,15.1216,14.6719,14.9634,413200.0
2010-05-12 10:00:00,17.97,18.07,17.92,18.02,205300.0,14.9634,15.0466,14.9217,15.005,205300.0
2010-05-12 10:30:00,18.02,18.04,17.67,17.77,238400.0,15.005,15.0217,14.7136,14.7968,238400.0
2010-05-12 11:00:00,17.78,17.9,17.51,17.52,202600.0,14.8052,14.9051,14.5803,14.5887,202600.0
2010-05-12 11:30:00,17.52,17.79,17.51,17.78,115000.0,14.5887,14.8135,14.5803,14.8052,115000.0
2010-05-12 12:00:00,17.78,17.78,17.64,17.69,68400.0,14.8052,14.8052,14.6886,14.7302,68400.0
2010-05-12 12:30:00,17.69,17.74,17.58,17.68,92400.0,14.7302,14.7718,14.6386,14.7219,92400.0
2010-05-12 13:00:00,17.68,17.79,17.63,17.75,86300.0,14.7219,14.8135,14.6803,14.7802,86300.0
2010-05-12 13:30:00,17.75,17.78,17.68,17.68,118400.0,14.7802,14.8052,14.7219,14.7219,118400.0
2010-05-12 14:00:00,17.69,17.7,17.54,17.68,197200.0,14.7302,14.7385,14.6053,14.7219,197200.0
2010-05-12 14:30:00,17.69,17.72,17.62,17.7,198100.0,14.7302,14.7552,14.6719,14.7385,198100.0
2010-05-12 15:00:00,17.7,17.81,17.68,17.78,255600.0,14.7385,14.8301,14.7219,14.8052,255600.0
2010-05-12 15:30:00,17.78,17.8,17.69,17.71,464500.0,14.8052,14.8218,14.7302,14.7469,464500.0
2010-05-13 09:30:00,17.43,17.43,16.82,16.84,710600.0,14.5137,14.5137,14.0058,14.0224,710600.0
2010-05-13 10:00:00,16.83,17.0,16.75,16.98,482500.0,14.0141,14.1557,13.9475,14.139,482500.0
2010-05-13 10:30:00,16.97,17.13,16.92,16.96,290200.0,14.1307,14.2639,14.089,14.1224,290200.0
2010-05-13 11:00:00,16.97,16.98,16.76,16.77,310700.0,14.1307,14.139,13.9558,13.9641,310700.0
2010-05-13 11:30:00,16.77,16.79,16.55,16.61,330300.0,13.9641,13.9808,13.781,13.8309,330300.0
2010-05-13 12:00:00,16.61,16.67,16.58,16.61,324800.0,13.8309,13.8809,13.8059,13.8309,324800.0
2010-05-13 12:30:00,16.61,16.86,16.59,16.84,328100.0,13.8309,14.0391,13.8143,14.0224,328100.0
2010-05-13 13:00:00,16.84,16.84,16.68,16.75,162500.0,14.0224,14.0224,13.8892,13.9475,162500.0
2010-05-13 13:30:00,16.75,16.92,16.64,16.64,224700.0,13.9475,14.089,13.8559,13.8559,224700.0
2010-05-13 14:00:00,16.65,16.78,16.64,16.7,357700.0,13.8642,13.9725,13.8559,13.9059,357700.0
2010-05-13 14:30:00,16.7,16.71,16.59,16.6,334600.0,13.9059,13.9142,13.8143,13.8226,334600.0
2010-05-13 15:00:00,16.61,16.64,16.52,16.58,570700.0,13.8309,13.8559,13.756,13.8059,570700.0
2010-05-13 15:30:00,16.58,16.58,16.42,16.53,1634900.0,13.8059,13.8059,13.6727,13.7643,1634900.0
2010-05-14 09:30:00,16.34,16.42,15.95,16.0,471700.0,13.6061,13.6727,13.2813,13.323,471700.0
2010-05-14 10:00:00,16.01,16.3,15.92,16.23,350800.0,13.3313,13.5728,13.2564,13.5145,350800.0
2010-05-14 10:30:00,16.23,16.29,16.02,16.17,277400.0,13.5145,13.5645,13.3396,13.4645,277400.0
2010-05-14 11:00:00,16.17,16.21,16.04,16.08,254800.0,13.4645,13.4978,13.3563,13.3896,254800.0
2010-05-14 11:30:00,16.08,16.17,16.03,16.12,209800.0,13.3896,13.4645,13.348,13.4229,209800.0
2010-05-14 12:00:00,16.13,16.25,16.05,16.24,232400.0,13.4312,13.5311,13.3646,13.5228,232400.0
2010-05-14 12:30:00,16.24,16.4,16.2,16.4,144700.0,13.5228,13.656,13.4895,13.656,144700.0
2010-05-14 13:00:00,16.39,16.45,16.26,16.31,155500.0,13.6477,13.6977,13.5395,13.5811,155500.0
2010-05-14 13:30:00,16.3,16.34,16.14,16.2,141800.0,13.5728,13.6061,13.4396,13.4895,141800.0
2010-05-14 14:00:00,16.2,16.24,16.12,16.18,124100.0,13.4895,13.5228,13.4229,13.4729,124100.0
2010-05-14 14:30:00,16.18,16.22,16.08,16.11,238200.0,13.4729,13.5062,13.3896,13.4146,238200.0
2010-05-14 15:00:00,16.11,16.14,16.04,16.06,256900.0,13.4146,13.4396,13.3563,13.3729,256900.0
2010-05-14 15:30:00,16.06,16.26,16.05,16.24,564500.0,13.3729,13.5395,13.3646,13.5228,564500.0
2010-05-17 09:30:00,16.28,16.33,16.0,16.05,339900.0,13.5561,13.5978,13.323,13.3646,339900.0
2010-05-17 10:00:00,16.05,16.21,15.96,16.18,321300.0,13.3646,13.4978,13.2897,13.4729,321300.0
2010-05-17 10:30:00,16.19,16.31,16.14,16.16,217600.0,13.4812,13.5811,13.4396,13.4562,217600.0
2010-05-17 11:00:00,16.16,16.2,15.95,15.99,465300.0,13.4562,13.4895,13.2813,13.3146,465300.0
2010-05-17 11:30:00,15.99,16.01,15.82,15.84,139800.0,13.3146,13.3313,13.1731,13.1897,139800.0
2010-05-17 12:00:00,15.83,15.83,15.57,15.68,335700.0,13.1814,13.1814,12.9649,13.0565,335700.0
2010-05-17 12:30:00,15.68,15.71,15.62,15.7,216700.0,13.0565,13.0815,13.0066,13.0732,216700.0
2010-05-17 13:00:00,15.71,15.87,15.7,15.84,151600.0,13.0815,13.2147,13.0732,13.1897,151600.0
2010-05-17 13:30:00,15.84,15.88,15.7,15.76,210800.0,13.1897,13.2231,13.0732,13.1231,210800.0
2010-05-17 14:00:00,15.75,15.94,15.74,15.93,276100.0,13.1148,13.273,13.1065,13.2647,276100.0
2010-05-17 14:30:00,15.93,16.25,15.89,16.17,420500.0,13.2647,13.5311,13.2314,13.4645,420500.0
2010-05-17 15:00:00,16.17,16.23,16.06,16.14,431600.0,13.4645,13.5145,13.3729,13.4396,431600.0
2010-05-17 15:30:00,16.14,16.4,16.12,16.37,656600.0,13.4396,13.656,13.4229,13.6311,656600.0
2010-05-18 09:30:00,16.59,16.84,16.49,16.53,233300.0,13.8143,14.0224,13.731,13.7643,233300.0
2010-05-18 10:00:00,16.52,16.53,16.33,16.36,371600.0,13.756,13.7643,13.5978,13.6227,371600.0
2010-05-18 10:30:00,16.36,16.36,16.11,16.26,404700.0,13.6227,13.6227,13.4146,13.5395,404700.0
2010-05-18 11:00:00,16.25,16.37,16.15,16.33,307500.0,13.5311,13.6311,13.4479,13.5978,307500.0
2010-05-18 11:30:00,16.34,16.37,16.17,16.28,151100.0,13.6061,13.6311,13.4645,13.5561,151100.0
2010-05-18 12:00:00,16.28,16.3,16.17,16.3,146600.0,13.5561,13.5728,13.4645,13.5728,146600.0
2010-05-18 12:30:00,16.3,16.36,16.22,16.22,168100.0,13.5728,13.6227,13.5062,13.5062,168100.0
2010-05-18 13:00:00,16.23,16.3,16.11,16.28,205900.0,13.5145,13.5728,13.4146,13.5561,205900.0
2010-05-18 13:30:00,16.28,16.3,16.19,16.21,138100.0,13.5561,13.5728,13.4812,13.4978,138100.0
2010-05-18 14:00:00,16.21,16.27,16.0,16.06,234000.0,13.4978,13.5478,13.323,13.3729,234000.0
2010-05-18 14:30:00,16.06,16.06,15.89,16.01,359300.0,13.3729,13.3729,13.2314,13.3313,359300.0
2010-05-18 15:00:00,16.02,16.04,15.89,15.96,579800.0,13.3396,13.3563,13.2314,13.2897,579800.0
2010-05-18 15:30:00,15.96,15.99,15.9,15.95,732700.0,13.2897,13.3146,13.2397,13.2813,732700.0
2010-05-19 09:30:00,15.84,16.37,15.75,16.08,340400.0,13.1897,13.6311,13.1148,13.3896,340400.0
2010-05-19 10:00:00,16.07,16.07,15.67,15.72,439600.0,13.3813,13.3813,13.0482,13.0898,439600.0
2010-05-19 10:30:00,15.73,15.85,15.68,15.82,353300.0,13.0982,13.1981,13.0565,13.1731,353300.0
2010-05-19 11:00:00,15.82,15.86,15.57,15.57,157900.0,13.1731,13.2064,12.9649,12.9649,157900.0
2010-05-19 11:30:00,15.58,15.6,15.49,15.6,209500.0,12.9732,12.9899,12.8983,12.9899,209500.0
2010-05-19 12:00:00,15.59,15.88,15.59,15.8,116700.0,12.9816,13.2231,12.9816,13.1564,116700.0
2010-05-19 12:30:00,15.79,15.86,15.66,15.86,91600.0,13.1481,13.2064,13.0399,13.2064,91600.0
2010-05-19 13:00:00,15.85,15.93,15.78,15.87,137400.0,13.1981,13.2647,13.1398,13.2147,137400.0
2010-05-19 13:30:00,15.87,15.98,15.86,15.98,259200.0,13.2147,13.3063,13.2064,13.3063,259200.0
2010-05-19 14:00:00,15.97,16.04,15.72,15.8,266400.0,13.298,13.3563,13.0898,13.1564,266400.0
2010-05-19 14:30:00,15.8,15.92,15.72,15.85,239400.0,13.1564,13.2564,13.0898,13.1981,239400.0
2010-05-19 15:00:00,15.85,15.89,15.69,15.83,331700.0,13.1981,13.2314,13.0648,13.1814,331700.0
2010-05-19 15:30:00,15.82,15.87,15.74,15.81,511500.0,13.1731,13.2147,13.1065,13.1648,511500.0
2010-05-20 09:30:00,15.34,15.64,15.29,15.5,318200.0,12.7734,13.0232,12.7318,12.9066,318200.0
2010-05-20 10:00:00,15.51,15.56,15.16,15.2,293600.0,12.915,12.9566,12.6235,12.6568,293600.0
2010-05-20 10:30:00,15.2,15.28,15.12,15.2,221700.0,12.6568,12.7234,12.5902,12.6568,221700.0
2010-05-20 11:00:00,15.2,15.36,15.19,15.35,148900.0,12.6568,12.7901,12.6485,12.7817,148900.0
2010-05-20 11:30:00,15.35,15.43,15.27,15.29,265100.0,12.7817,12.8483,12.7151,12.7318,265100.0
2010-05-20 12:00:00,15.3,15.33,15.15,15.2,136100.0,12.7401,12.7651,12.6152,12.6568,136100.0
2010-05-20 12:30:00,15.19,15.21,15.0,15.03,209300.0,12.6485,12.6652,12.4903,12.5153,209300.0
2010-05-20 13:00:00,15.03,15.26,14.99,15.21,287200.0,12.5153,12.7068,12.482,12.6652,287200.0
2010-05-20 13:30:00,15.22,15.33,15.16,15.2,211200.0,12.6735,12.7651,12.6235,12.6568,211200.0
2010-05-20 14:00:00,15.2,15.38,15.1,15.32,264900.0,12.6568,12.8067,12.5736,12.7567,264900.0
2010-05-20 14:30:00,15.31,15.54,15.29,15.38,361000.0,12.7484,12.9399,12.7318,12.8067,361000.0
2010-05-20 15:00:00,15.38,15.44,15.27,15.33,260100.0,12.8067,12.8567,12.7151,12.7651,260100.0
2010-05-20 15:30:00,15.34,15.37,15.05,15.07,831300.0,12.7734,12.7984,12.5319,12.5486,831300.0
2010-05-21 09:30:00,14.88,15.05,14.59,14.97,488500.0,12.3904,12.5319,12.1489,12.4653,488500.0
2010-05-21 10:00:00,14.96,15.16,14.81,14.87,496000.0,12.457,12.6235,12.3321,12.382,496000.0
2010-05-21 10:30:00,14.84,14.99,14.82,14.94,198500.0,12.3571,12.482,12.3404,12.4403,198500.0
2010-05-21 11:00:00,14.95,15.25,14.95,15.15,288700.0,12.4487,12.6985,12.4487,12.6152,288700.0
2010-05-21 11:30:00,15.13,15.41,15.11,15.23,366700.0,12.5985,12.8317,12.5819,12.6818,366700.0
2010-05-21 12:00:00,15.23,15.29,15.1,15.17,327600.0,12.6818,12.7318,12.5736,12.6318,327600.0
2010-05-21 12:30:00,15.17,15.18,14.96,15.02,284700.0,12.6318,12.6402,12.457,12.5069,284700.0
2010-05-21 13:00:00,15.02,15.16,15.0,15.02,197400.0,12.5069,12.6235,12.4903,12.5069,197400.0
2010-05-21 13:30:00,15.03,15.15,15.02,15.11,118300.0,12.5153,12.6152,12.5069,12.5819,118300.0
2010-05-21 14:00:00,15.12,15.15,14.97,15.0,146800.0,12.5902,12.6152,12.4653,12.4903,146800.0
2010-05-21 14:30:00,15.01,15.04,14.78,14.82,374300.0,12.4986,12.5236,12.3071,12.3404,374300.0
2010-05-21 15:00:00,14.82,14.91,14.75,14.84,387100.0,12.3404,12.4153,12.2821,12.3571,387100.0
2010-05-21 15:30:00,14.84,15.01,14.73,15.0,944700.0,12.3571,12.4986,12.2655,12.4903,944700.0
2010-05-24 09:30:00,14.95,15.33,14.89,15.04,238400.0,12.4487,12.7651,12.3987,12.5236,238400.0
2010-05-24 10:00:00,15.04,15.38,15.04,15.31,600900.0,12.5236,12.8067,12.5236,12.7484,600900.0
2010-05-24 10:30:00,15.31,15.32,15.13,15.15,199400.0,12.7484,12.7567,12.5985,12.6152,199400.0
2010-05-24 11:00:00,15.14,15.15,14.91,14.93,286700.0,12.6069,12.6152,12.4153,12.432,286700.0
2010-05-24 11:30:00,14.93,15.06,14.92,15.0,321100.0,12.432,12.5403,12.4237,12.4903,321100.0
2010-05-24 12:00:00,14.99,15.11,14.99,15.11,363700.0,12.482,12.5819,12.482,12.5819,363700.0
2010-05-24 12:30:00,15.11,15.16,15.01,15.03,161900.0,12.5819,12.6235,12.4986,12.5153,161900.0
2010-05-24 13:00:00,15.04,15.07,15.02,15.05,103600.0,12.5236,12.5486,12.5069,12.5319,103600.0
2010-05-24 13:30:00,15.04,15.06,14.92,14.98,74600.0,12.5236,12.5403,12.4237,12.4736,74600.0
2010-05-24 14:00:00,14.97,15.01,14.94,14.97,111400.0,12.4653,12.4986,12.4403,12.4653,111400.0
2010-05-24 14:30:00,14.97,15.0,14.87,14.87,160700.0,12.4653,12.4903,12.382,12.382,160700.0
2010-05-24 15:00:00,14.87,14.89,14.81,14.82,282500.0,12.382,12.3987,12.3321,12.3404,282500.0
2010-05-24 15:30:00,14.83,14.88,14.69,14.7,738900.0,12.3487,12.3904,12.2322,12.2405,738900.0
2010-05-25 09:30:00,14.23,14.42,14.07,14.35,576700.0,11.8491,12.0073,11.7159,11.949,576700.0
2010-05-25 10:00:00,14.34,14.49,14.28,14.29,444600.0,11.9407,12.0656,11.8908,11.8991,444600.0
2010-05-25 10:30:00,14.28,14.36,14.25,14.29,195000.0,11.8908,11.9574,11.8658,11.8991,195000.0
2010-05-25 11:00:00,14.29,14.49,14.24,14.47,210500.0,11.8991,12.0656,11.8574,12.049,210500.0
2010-05-25 11:30:00,14.47,14.48,14.4,14.45,490900.0,12.049,12.0573,11.9907,12.0323,490900.0
2010-05-25 12:00:00,14.45,14.52,14.41,14.41,268300.0,12.0323,12.0906,11.999,11.999,268300.0
2010-05-25 12:30:00,14.4,14.45,14.33,14.43,154300.0,11.9907,12.0323,11.9324,12.0157,154300.0
2010-05-25 13:00:00,14.42,14.44,14.34,14.36,139300.0,12.0073,12.024,11.9407,11.9574,139300.0
2010-05-25 13:30:00,14.36,14.43,14.32,14.38,219500.0,11.9574,12.0157,11.9241,11.974,219500.0
2010-05-25 14:00:00,14.38,14.52,14.35,14.48,320100.0,11.974,12.0906,11.949,12.0573,320100.0
2010-05-25 14:30:00,14.47,14.63,14.43,14.55,396400.0,12.049,12.1822,12.0157,12.1156,396400.0
2010-05-25 15:00:00,14.54,14.71,14.54,14.69,626700.0,12.1073,12.2488,12.1073,12.2322,626700.0
2010-05-25 15:30:00,14.69,14.79,14.64,14.71,842600.0,12.2322,12.3154,12.1905,12.2488,842600.0
2010-05-26 09:30:00,14.87,15.08,14.87,14.97,388000.0,12.382,12.5569,12.382,12.4653,388000.0
2010-05-26 10:00:00,14.97,15.37,14.97,15.23,707100.0,12.4653,12.7984,12.4653,12.6818,707100.0
2010-05-26 10:30:00,15.23,15.25,14.88,14.9,346000.0,12.6818,12.6985,12.3904,12.407,346000.0
2010-05-26 11:00:00,14.9,14.91,14.72,14.79,713100.0,12.407,12.4153,12.2571,12.3154,713100.0
2010-05-26 11:30:00,14.79,14.99,14.78,14.97,292100.0,12.3154,12.482,12.3071,12.4653,292100.0
2010-05-26 12:00:00,14.98,15.03,14.9,14.91,273700.0,12.4736,12.5153,12.407,12.4153,273700.0
2010-05-26 12:30:00,14.91,14.97,14.85,14.91,145200.0,12.4153,12.4653,12.3654,12.4153,145200.0
2010-05-26 13:00:00,14.91,14.98,14.88,14.9,175600.0,12.4153,12.4736,12.3904,12.407,175600.0
2010-05-26 13:30:00,14.9,15.0,14.89,14.96,195700.0,12.407,12.4903,12.3987,12.457,195700.0
2010-05-26 14:00:00,14.96,14.99,14.84,14.89,244000.0,12.457,12.482,12.3571,12.3987,244000.0
2010-05-26 14:30:00,14.89,14.92,14.73,14.8,230800.0,12.3987,12.4237,12.2655,12.3238,230800.0
2010-05-26 15:00:00,14.8,14.85,14.5,14.56,406300.0,12.3238,12.3654,12.0739,12.1239,406300.0
2010-05-26 15:30:00,14.56,14.67,14.49,14.49,1123400.0,12.1239,12.2155,12.0656,12.0656,1123400.0
2010-05-27 09:30:00,14.96,14.98,14.45,14.45,336200.0,12.457,12.4736,12.0323,12.0323,336200.0
2010-05-27 10:00:00,14.46,14.56,14.37,14.55,394100.0,12.0406,12.1239,11.9657,12.1156,394100.0
2010-05-27 10:30:00,14.55,14.57,14.44,14.55,345300.0,12.1156,12.1322,12.024,12.1156,345300.0
2010-05-27 11:00:00,14.55,14.6,14.46,14.49,338900.0,12.1156,12.1572,12.0406,12.0656,338900.0
2010-05-27 11:30:00,14.49,14.52,14.36,14.51,218000.0,12.0656,12.0906,11.9574,12.0823,218000.0
2010-05-27 12:00:00,14.52,14.57,14.48,14.52,280200.0,12.0906,12.1322,12.0573,12.0906,280200.0
2010-05-27 12:30:00,14.52,14.58,14.48,14.54,245500.0,12.0906,12.1406,12.0573,12.1073,245500.0
2010-05-27 13:00:00,14.54,14.63,14.46,14.62,175700.0,12.1073,12.1822,12.0406,12.1739,175700.0
2010-05-27 13:30:00,14.63,14.65,14.55,14.59,142700.0,12.1822,12.1988,12.1156,12.1489,142700.0
2010-05-27 14:00:00,14.59,14.69,14.57,14.68,181500.0,12.1489,12.2322,12.1322,12.2238,181500.0
2010-05-27 14:30:00,14.67,14.7,14.59,14.6,300500.0,12.2155,12.2405,12.1489,12.1572,300500.0
2010-05-27 15:00:00,14.59,14.63,14.52,14.55,738000.0,12.1489,12.1822,12.0906,12.1156,738000.0
2010-05-27 15:30:00,14.55,14.72,14.54,14.7,791800.0,12.1156,12.2571,12.1073,12.2405,791800.0
2010-05-28 09:30:00,14.71,14.71,14.48,14.6,193500.0,12.2488,12.2488,12.0573,12.1572,193500.0
2010-05-28 10:00:00,14.61,14.8,14.6,14.65,211700.0,12.1655,12.3238,12.1572,12.1988,211700.0
2010-05-28 10:30:00,14.66,14.76,14.5,14.52,236600.0,12.2072,12.2904,12.0739,12.0906,236600.0
2010-05-28 11:00:00,14.52,14.53,14.47,14.52,142500.0,12.0906,12.0989,12.049,12.0906,142500.0
2010-05-28 11:30:00,14.52,14.57,14.5,14.56,231600.0,12.0906,12.1322,12.0739,12.1239,231600.0
2010-05-28 12:00:00,14.56,14.58,14.51,14.56,229100.0,12.1239,12.1406,12.0823,12.1239,229100.0
2010-05-28 12:30:00,14.56,14.56,14.38,14.47,333800.0,12.1239,12.1239,11.974,12.049,333800.0
2010-05-28 13:00:00,14.49,14.55,14.43,14.48,88100.0,12.0656,12.1156,12.0157,12.0573,88100.0
2010-05-28 13:30:00,14.49,14.51,14.43,14.44,82100.0,12.0656,12.0823,12.0157,12.024,82100.0
2010-05-28 14:00:00,14.44,14.45,14.36,14.43,100700.0,12.024,12.0323,11.9574,12.0157,100700.0
2010-05-28 14:30:00,14.43,14.6,14.4,14.53,174300.0,12.0157,12.1572,11.9907,12.0989,174300.0
2010-05-28 15:00:00,14.53,14.56,14.5,14.56,467400.0,12.0989,12.1239,12.0739,12.1239,467400.0
2010-05-28 15:30:00,14.56,14.61,14.46,14.47,812800.0,12.1239,12.1655,12.0406,12.049,812800.0
2010-06-01 09:30:00,14.18,14.38,14.13,14.22,240200.0,11.8075,11.974,11.7659,11.8408,240200.0
2010-06-01 10:00:00,14.22,14.41,14.22,14.26,219500.0,11.8408,11.999,11.8408,11.8741,219500.0
2010-06-01 10:30:00,14.26,14.29,14.17,14.19,379500.0,11.8741,11.8991,11.7992,11.8158,379500.0
2010-06-01 11:00:00,14.19,14.24,14.08,14.18,187700.0,11.8158,11.8574,11.7242,11.8075,187700.0
2010-06-01 11:30:00,14.19,14.19,14.04,14.09,200100.0,11.8158,11.8158,11.6909,11.7325,200100.0
2010-06-01 12:00:00,14.09,14.19,14.07,14.16,454000.0,11.7325,11.8158,11.7159,11.7908,454000.0
2010-06-01 12:30:00,14.15,14.23,14.11,14.11,148900.0,11.7825,11.8491,11.7492,11.7492,148900.0
2010-06-01 13:00:00,14.11,14.25,14.1,14.19,124600.0,11.7492,11.8658,11.7409,11.8158,124600.0
2010-06-01 13:30:00,14.2,14.21,14.07,14.07,103300.0,11.8241,11.8325,11.7159,11.7159,103300.0
2010-06-01 14:00:00,14.06,14.11,14.01,14.08,166400.0,11.7076,11.7492,11.6659,11.7242,166400.0
2010-06-01 14:30:00,14.08,14.12,14.02,14.04,177400.0,11.7242,11.7575,11.6743,11.6909,177400.0
2010-06-01 15:00:00,14.05,14.07,13.88,13.93,314000.0,11.6992,11.7159,11.5577,11.5993,314000.0
2010-06-01 15:30:00,13.93,13.99,13.65,13.72,1015500.0,11.5993,11.6493,11.3662,11.4245,1015500.0
2010-06-02 09:30:00,13.87,13.96,13.8,13.93,326800.0,11.5494,11.6243,11.4911,11.5993,326800.0
2010-06-02 10:00:00,13.93,14.03,13.82,13.95,302800.0,11.5993,11.6826,11.5077,11.616,302800.0
2010-06-02 10:30:00,13.96,13.99,13.87,13.9,185400.0,11.6243,11.6493,11.5494,11.5743,185400.0
2010-06-02 11:00:00,13.9,14.0,13.89,13.96,186100.0,11.5743,11.6576,11.566,11.6243,186100.0
2010-06-02 11:30:00,13.97,14.03,13.94,14.02,159600.0,11.6326,11.6826,11.6076,11.6743,159600.0
2010-06-02 12:00:00,14.01,14.09,14.0,14.08,165100.0,11.6659,11.7325,11.6576,11.7242,165100.0
2010-06-02 12:30:00,14.07,14.12,14.03,14.1,150100.0,11.7159,11.7575,11.6826,11.7409,150100.0
2010-06-02 13:00:00,14.1,14.11,14.04,14.05,84700.0,11.7409,11.7492,11.6909,11.6992,84700.0
2010-06-02 13:30:00,14.04,14.07,13.94,13.95,125100.0,11.6909,11.7159,11.6076,11.616,125100.0
2010-06-02 14:00:00,13.94,13.95,13.82,13.86,370000.0,11.6076,11.616,11.5077,11.541,370000.0
2010-06-02 14:30:00,13.86,13.99,13.84,13.96,331800.0,11.541,11.6493,11.5244,11.6243,331800.0
2010-06-02 15:00:00,13.96,14.02,13.94,14.01,286500.0,11.6243,11.6743,11.6076,11.6659,286500.0
2010-06-02 15:30:00,14.01,14.03,13.93,13.98,786400.0,11.6659,11.6826,11.5993,11.6409,786400.0
2010-06-03 09:30:00,14.14,14.25,14.02,14.22,422100.0,11.7742,11.8658,11.6743,11.8408,422100.0
2010-06-03 10:00:00,14.22,14.28,13.98,13.99,357000.0,11.8408,11.8908,11.6409,11.6493,357000.0
2010-06-03 10:30:00,13.99,14.08,13.92,14.05,139200.0,11.6493,11.7242,11.591,11.6992,139200.0
2010-06-03 11:00:00,14.07,14.08,13.91,13.92,158300.0,11.7159,11.7242,11.5827,11.591,158300.0
2010-06-03 11:30:00,13.93,13.98,13.9,13.95,92700.0,11.5993,11.6409,11.5743,11.616,92700.0
2010-06-03 12:00:00,13.95,13.98,13.69,13.69,269900.0,11.616,11.6409,11.3995,11.3995,269900.0
2010-06-03 12:30:00,13.7,13.78,13.67,13.78,201700.0,11.4078,11.4744,11.3828,11.4744,201700.0
2010-06-03 13:00:00,13.78,13.85,13.77,13.79,220700.0,11.4744,11.5327,11.4661,11.4827,220700.0
2010-06-03 13:30:00,13.79,13.85,13.75,13.75,119300.0,11.4827,11.5327,11.4494,11.4494,119300.0
2010-06-03 14:00:00,13.75,13.86,13.71,13.81,120100.0,11.4494,11.541,11.4161,11.4994,120100.0
2010-06-03 14:30:00,13.81,13.86,13.77,13.78,127200.0,11.4994,11.541,11.4661,11.4744,127200.0
2010-06-03 15:00:00,13.78,13.89,13.77,13.88,252300.0,11.4744,11.566,11.4661,11.5577,252300.0
2010-06-03 15:30:00,13.87,13.89,13.73,13.84,956800.0,11.5494,11.566,11.4328,11.5244,956800.0
2010-06-04 09:30:00,13.67,13.67,13.48,13.6,315300.0,11.3828,11.3828,11.2246,11.3245,315300.0
2010-06-04 10:00:00,13.58,13.59,13.51,13.54,212100.0,11.3079,11.3162,11.2496,11.2746,212100.0
2010-06-04 10:30:00,13.54,13.55,13.32,13.32,341500.0,11.2746,11.2829,11.0914,11.0914,341500.0
2010-06-04 11:00:00,13.32,13.36,13.23,13.24,315800.0,11.0914,11.1247,11.0164,11.0248,315800.0
2010-06-04 11:30:00,13.24,13.34,13.21,13.3,187100.0,11.0248,11.108,10.9998,11.0747,187100.0
2010-06-04 12:00:00,13.29,13.3,13.21,13.27,140100.0,11.0664,11.0747,10.9998,11.0497,140100.0
2010-06-04 12:30:00,13.27,13.32,13.21,13.32,95000.0,11.0497,11.0914,10.9998,11.0914,95000.0
2010-06-04 13:00:00,13.32,13.32,13.17,13.18,126600.0,11.0914,11.0914,10.9665,10.9748,126600.0
2010-06-04 13:30:00,13.18,13.23,13.17,13.17,98800.0,10.9748,11.0164,10.9665,10.9665,98800.0
2010-06-04 14:00:00,13.18,13.19,13.14,13.16,209100.0,10.9748,10.9831,10.9415,10.9581,209100.0
2010-06-04 14:30:00,13.16,13.19,13.05,13.06,318600.0,10.9581,10.9831,10.8666,10.8749,318600.0
2010-06-04 15:00:00,13.06,13.13,13.05,13.05,266900.0,10.8749,10.9332,10.8666,10.8666,266900.0
2010-06-04 15:30:00,13.05,13.08,13.01,13.07,609700.0,10.8666,10.8915,10.8332,10.8832,609700.0
2010-06-07 09:30:00,13.24,13.24,12.75,13.07,388000.0,11.0248,11.0248,10.6167,10.8832,388000.0
2010-06-07 10:00:00,13.06,13.07,12.92,12.98,303400.0,10.8749,10.8832,10.7583,10.8083,303400.0
2010-06-07 10:30:00,12.97,12.97,12.62,12.63,279100.0,10.7999,10.7999,10.5085,10.5168,279100.0
2010-06-07 11:00:00,12.63,12.66,12.52,12.59,287900.0,10.5168,10.5418,10.4252,10.4835,287900.0
2010-06-07 11:30:00,12.59,12.7,12.54,12.62,160700.0,10.4835,10.5751,10.4419,10.5085,160700.0
2010-06-07 12:00:00,12.61,12.74,12.61,12.66,169000.0,10.5002,10.6084,10.5002,10.5418,169000.0
2010-06-07 12:30:00,12.65,12.7,12.62,12.66,125500.0,10.5335,10.5751,10.5085,10.5418,125500.0
2010-06-07 13:00:00,12.65,12.65,12.58,12.64,136600.0,10.5335,10.5335,10.4752,10.5252,136600.0
2010-06-07 13:30:00,12.65,12.72,12.56,12.57,151400.0,10.5335,10.5918,10.4585,10.4669,151400.0
2010-06-07 14:00:00,12.56,12.61,12.52,12.56,126300.0,10.4585,10.5002,10.4252,10.4585,126300.0
2010-06-07 14:30:00,12.56,12.56,12.41,12.43,229000.0,10.4585,10.4585,10.3336,10.3503,229000.0
2010-06-07 15:00:00,12.43,12.5,12.35,12.35,268100.0,10.3503,10.4086,10.2837,10.2837,268100.0
2010-06-07 15:30:00,12.35,12.38,12.28,12.3,595300.0,10.2837,10.3087,10.2254,10.242,595300.0
2010-06-08 09:30:00,12.36,12.43,12.14,12.16,562000.0,10.292,10.3503,10.1088,10.1255,562000.0
2010-06-08 10:00:00,12.16,12.35,12.15,12.22,427000.0,10.1255,10.2837,10.1171,10.1754,427000.0
2010-06-08 10:30:00,12.23,12.23,11.99,12.1,389200.0,10.1837,10.1837,9.9839,10.0755,389200.0
2010-06-08 11:00:00,12.09,12.1,11.93,12.04,374000.0,10.0672,10.0755,9.9339,10.0255,374000.0
2010-06-08 11:30:00,12.04,12.12,12.01,12.04,367500.0,10.0255,10.0922,10.0006,10.0255,367500.0
2010-06-08 12:00:00,12.05,12.06,12.0,12.04,445800.0,10.0339,10.0422,9.9922,10.0255,445800.0
2010-06-08 12:30:00,12.04,12.17,12.03,12.16,311600.0,10.0255,10.1338,10.0172,10.1255,311600.0
2010-06-08 13:00:00,12.15,12.17,12.04,12.09,265500.0,10.1171,10.1338,10.0255,10.0672,265500.0
2010-06-08 13:30:00,12.09,12.09,12.0,12.05,206600.0,10.0672,10.0672,9.9922,10.0339,206600.0
2010-06-08 14:00:00,12.06,12.19,12.01,12.15,322400.0,10.0422,10.1504,10.0006,10.1171,322400.0
2010-06-08 14:30:00,12.15,12.3,12.1,12.14,353700.0,10.1171,10.242,10.0755,10.1088,353700.0
2010-06-08 15:00:00,12.14,12.2,12.06,12.17,349500.0,10.1088,10.1588,10.0422,10.1338,349500.0
2010-06-08 15:30:00,12.18,12.29,12.16,12.27,692900.0,10.1421,10.2337,10.1255,10.2171,692900.0
2010-06-09 09:30:00,12.38,12.58,12.33,12.41,490900.0,10.3087,10.4752,10.267,10.3336,490900.0
2010-06-09 10:00:00,12.41,12.53,12.36,12.53,346000.0,10.3336,10.4336,10.292,10.4336,346000.0
2010-06-09 10:30:00,12.52,12.56,12.38,12.56,323300.0,10.4252,10.4585,10.3087,10.4585,323300.0
2010-06-09 11:00:00,12.57,12.76,12.54,12.73,288900.0,10.4669,10.6251,10.4419,10.6001,288900.0
2010-06-09 11:30:00,12.72,12.72,12.58,12.58,164100.0,10.5918,10.5918,10.4752,10.4752,164100.0
2010-06-09 12:00:00,12.59,12.63,12.53,12.58,119200.0,10.4835,10.5168,10.4336,10.4752,119200.0
2010-06-09 12:30:00,12.58,12.59,12.42,12.44,248000.0,10.4752,10.4835,10.342,10.3586,248000.0
2010-06-09 13:00:00,12.44,12.45,12.38,12.42,233800.0,10.3586,10.3669,10.3087,10.342,233800.0
2010-06-09 13:30:00,12.42,12.47,12.38,12.45,159800.0,10.342,10.3836,10.3087,10.3669,159800.0
2010-06-09 14:00:00,12.46,12.48,12.35,12.48,181400.0,10.3753,10.3919,10.2837,10.3919,181400.0
2010-06-09 14:30:00,12.48,12.48,12.28,12.29,147700.0,10.3919,10.3919,10.2254,10.2337,147700.0
2010-06-09 15:00:00,12.28,12.35,12.15,12.21,466600.0,10.2254,10.2837,10.1171,10.1671,466600.0
2010-06-09 15:30:00,12.21,12.23,12.05,12.16,862600.0,10.1671,10.1837,10.0339,10.1255,862600.0
2010-06-10 09:30:00,12.39,12.47,12.22,12.28,272300.0,10.317,10.3836,10.1754,10.2254,272300.0
2010-06-10 10:00:00,12.28,12.32,12.15,12.25,278400.0,10.2254,10.2587,10.1171,10.2004,278400.0
2010-06-10 10:30:00,12.25,12.28,12.23,12.26,179200.0,10.2004,10.2254,10.1837,10.2087,179200.0
2010-06-10 11:00:00,12.26,12.47,12.26,12.46,179800.0,10.2087,10.3836,10.2087,10.3753,179800.0
2010-06-10 11:30:00,12.45,12.46,12.31,12.42,161800.0,10.3669,10.3753,10.2504,10.342,161800.0
2010-06-10 12:00:00,12.43,12.53,12.4,12.52,358300.0,10.3503,10.4336,10.3253,10.4252,358300.0
2010-06-10 12:30:00,12.52,12.65,12.5,12.65,370900.0,10.4252,10.5335,10.4086,10.5335,370900.0
2010-06-10 13:00:00,12.64,12.74,12.6,12.74,409600.0,10.5252,10.6084,10.4918,10.6084,409600.0
2010-06-10 13:30:00,12.73,12.87,12.73,12.86,552100.0,10.6001,10.7167,10.6001,10.7083,552100.0
2010-06-10 14:00:00,12.85,12.91,12.76,12.9,329100.0,10.7,10.75,10.6251,10.7416,329100.0
2010-06-10 14:30:00,12.91,13.03,12.9,12.96,513900.0,10.75,10.8499,10.7416,10.7916,513900.0
2010-06-10 15:00:00,12.95,13.28,12.94,13.2,850700.0,10.7833,11.0581,10.775,10.9915,850700.0
2010-06-10 15:30:00,13.2,13.27,13.11,13.23,937300.0,10.9915,11.0497,10.9165,11.0164,937300.0
2010-06-11 09:30:00,13.08,13.21,12.8,13.09,516500.0,10.8915,10.9998,10.6584,10.8999,516500.0
2010-06-11 10:00:00,13.09,13.17,12.98,13.06,284400.0,10.8999,10.9665,10.8083,10.8749,284400.0
2010-06-11 10:30:00,13.06,13.08,12.82,12.83,286300.0,10.8749,10.8915,10.675,10.6834,286300.0
2010-06-11 11:00:00,12.83,12.91,12.77,12.88,260500.0,10.6834,10.75,10.6334,10.725,260500.0
2010-06-11 11:30:00,12.88,13.05,12.88,12.98,213000.0,10.725,10.8666,10.725,10.8083,213000.0
2010-06-11 12:00:00,12.97,12.98,12.79,12.81,158300.0,10.7999,10.8083,10.6501,10.6667,158300.0
2010-06-11 12:30:00,12.81,12.86,12.78,12.82,150200.0,10.6667,10.7083,10.6417,10.675,150200.0
2010-06-11 13:00:00,12.82,12.86,12.77,12.8,199000.0,10.675,10.7083,10.6334,10.6584,199000.0
2010-06-11 13:30:00,12.8,12.81,12.72,12.73,121500.0,10.6584,10.6667,10.5918,10.6001,121500.0
2010-06-11 14:00:00,12.73,12.75,12.68,12.71,302100.0,10.6001,10.6167,10.5585,10.5834,302100.0
2010-06-11 14:30:00,12.71,12.82,12.7,12.8,243900.0,10.5834,10.675,10.5751,10.6584,243900.0
2010-06-11 15:00:00,12.79,12.84,12.78,12.81,238500.0,10.6501,10.6917,10.6417,10.6667,238500.0
2010-06-11 15:30:00,12.82,13.01,12.81,13.0,444500.0,10.675,10.8332,10.6667,10.8249,444500.0
2010-06-14 09:30:00,13.22,13.23,13.0,13.06,217100.0,11.0081,11.0164,10.8249,10.8749,217100.0
2010-06-14 10:00:00,13.05,13.15,13.05,13.13,138800.0,10.8666,10.9498,10.8666,10.9332,138800.0
2010-06-14 10:30:00,13.13,13.14,13.06,13.12,117900.0,10.9332,10.9415,10.8749,10.9248,117900.0
2010-06-14 11:00:00,13.12,13.21,13.11,13.2,136600.0,10.9248,10.9998,10.9165,10.9915,136600.0
2010-06-14 11:30:00,13.19,13.19,13.1,13.1,82100.0,10.9831,10.9831,10.9082,10.9082,82100.0
2010-06-14 12:00:00,13.1,13.13,12.96,12.99,229000.0,10.9082,10.9332,10.7916,10.8166,229000.0
2010-06-14 12:30:00,12.99,13.0,12.9,12.92,144200.0,10.8166,10.8249,10.7416,10.7583,144200.0
2010-06-14 13:00:00,12.91,12.94,12.88,12.92,147600.0,10.75,10.775,10.725,10.7583,147600.0
2010-06-14 13:30:00,12.92,12.94,12.8,12.8,186400.0,10.7583,10.775,10.6584,10.6584,186400.0
2010-06-14 14:00:00,12.8,12.88,12.74,12.8,188900.0,10.6584,10.725,10.6084,10.6584,188900.0
2010-06-14 14:30:00,12.8,12.91,12.76,12.89,109900.0,10.6584,10.75,10.6251,10.7333,109900.0
2010-06-14 15:00:00,12.9,12.95,12.85,12.88,126700.0,10.7416,10.7833,10.7,10.725,126700.0
2010-06-14 15:30:00,12.88,12.88,12.73,12.79,479700.0,10.725,10.725,10.6001,10.6501,479700.0
2010-06-15 09:30:00,12.98,13.0,12.78,12.82,237100.0,10.8083,10.8249,10.6417,10.675,237100.0
2010-06-15 10:00:00,12.82,12.89,12.72,12.85,205700.0,10.675,10.7333,10.5918,10.7,205700.0
2010-06-15 10:30:00,12.86,13.01,12.82,13.0,229700.0,10.7083,10.8332,10.675,10.8249,229700.0
2010-06-15 11:00:00,13.01,13.04,12.98,13.03,136300.0,10.8332,10.8582,10.8083,10.8499,136300.0
2010-06-15 11:30:00,13.02,13.02,12.92,12.93,110500.0,10.8416,10.8416,10.7583,10.7666,110500.0
2010-06-15 12:00:00,12.94,13.0,12.93,12.94,79600.0,10.775,10.8249,10.7666,10.775,79600.0
2010-06-15 12:30:00,12.95,12.99,12.93,12.97,68600.0,10.7833,10.8166,10.7666,10.7999,68600.0
2010-06-15 13:00:00,12.98,12.99,12.94,12.99,107200.0,10.8083,10.8166,10.775,10.8166,107200.0
2010-06-15 13:30:00,12.99,13.0,12.97,12.99,47700.0,10.8166,10.8249,10.7999,10.8166,47700.0
2010-06-15 14:00:00,12.99,13.03,12.97,13.02,282500.0,10.8166,10.8499,10.7999,10.8416,282500.0
2010-06-15 14:30:00,13.02,13.03,12.98,12.98,199800.0,10.8416,10.8499,10.8083,10.8083,199800.0
2010-06-15 15:00:00,12.99,13.05,12.95,13.05,190400.0,10.8166,10.8666,10.7833,10.8666,190400.0
2010-06-15 15:30:00,13.04,13.17,13.01,13.13,516500.0,10.8582,10.9665,10.8332,10.9332,516500.0
2010-06-16 09:30:00,12.97,13.13,12.77,12.93,358500.0,10.7999,10.9332,10.6334,10.7666,358500.0
2010-06-16 10:00:00,12.94,12.95,12.73,12.82,308600.0,10.775,10.7833,10.6001,10.675,308600.0
2010-06-16 10:30:00,12.81,12.86,12.75,12.85,199200.0,10.6667,10.7083,10.6167,10.7,199200.0
2010-06-16 11:00:00,12.85,12.93,12.8,12.92,101200.0,10.7,10.7666,10.6584,10.7583,101200.0
2010-06-16 11:30:00,12.92,12.95,12.87,12.89,70900.0,10.7583,10.7833,10.7167,10.7333,70900.0
2010-06-16 12:00:00,12.9,13.04,12.89,13.03,127900.0,10.7416,10.8582,10.7333,10.8499,127900.0
2010-06-16 12:30:00,13.03,13.03,12.95,12.99,88800.0,10.8499,10.8499,10.7833,10.8166,88800.0
2010-06-16 13:00:00,13.0,13.07,12.96,13.05,132500.0,10.8249,10.8832,10.7916,10.8666,132500.0
2010-06-16 13:30:00,13.04,13.18,13.02,13.14,176700.0,10.8582,10.9748,10.8416,10.9415,176700.0
2010-06-16 14:00:00,13.14,13.24,13.1,13.12,222700.0,10.9415,11.0248,10.9082,10.9248,222700.0
2010-06-16 14:30:00,13.12,13.14,12.99,12.99,142600.0,10.9248,10.9415,10.8166,10.8166,142600.0
2010-06-16 15:00:00,13.0,13.0,12.86,12.92,150200.0,10.8249,10.8249,10.7083,10.7583,150200.0
2010-06-16 15:30:00,12.9,12.96,12.89,12.96,381400.0,10.7416,10.7916,10.7333,10.7916,381400.0
2010-06-17 09:30:00,13.0,13.0,12.5,12.62,655600.0,10.8249,10.8249,10.4086,10.5085,655600.0
2010-06-17 10:00:00,12.62,12.62,12.31,12.34,579900.0,10.5085,10.5085,10.2504,10.2753,579900.0
2010-06-17 10:30:00,12.34,12.39,12.25,12.35,336400.0,10.2753,10.317,10.2004,10.2837,336400.0
2010-06-17 11:00:00,12.34,12.43,12.29,12.39,240200.0,10.2753,10.3503,10.2337,10.317,240200.0
2010-06-17 11:30:00,12.4,12.59,12.4,12.56,167900.0,10.3253,10.4835,10.3253,10.4585,167900.0
2010-06-17 12:00:00,12.56,12.59,12.48,12.5,110800.0,10.4585,10.4835,10.3919,10.4086,110800.0
2010-06-17 12:30:00,12.49,12.58,12.48,12.55,75800.0,10.4002,10.4752,10.3919,10.4502,75800.0
2010-06-17 13:00:00,12.54,12.64,12.53,12.62,104600.0,10.4419,10.5252,10.4336,10.5085,104600.0
2010-06-17 13:30:00,12.63,12.71,12.6,12.7,82300.0,10.5168,10.5834,10.4918,10.5751,82300.0
2010-06-17 14:00:00,12.7,12.72,12.59,12.59,86300.0,10.5751,10.5918,10.4835,10.4835,86300.0
2010-06-17 14:30:00,12.58,12.61,12.55,12.58,117100.0,10.4752,10.5002,10.4502,10.4752,117100.0
2010-06-17 15:00:00,12.58,12.59,12.41,12.43,223000.0,10.4752,10.4835,10.3336,10.3503,223000.0
2010-06-17 15:30:00,12.43,12.59,12.42,12.55,388300.0,10.3503,10.4835,10.342,10.4502,388300.0
2010-06-18 09:30:00,12.58,12.58,12.3,12.33,372500.0,10.4752,10.4752,10.242,10.267,372500.0
2010-06-18 10:00:00,12.33,12.46,12.33,12.45,148200.0,10.267,10.3753,10.267,10.3669,148200.0
2010-06-18 10:30:00,12.46,12.52,12.41,12.42,122400.0,10.3753,10.4252,10.3336,10.342,122400.0
2010-06-18 11:00:00,12.42,12.43,12.35,12.35,126900.0,10.342,10.3503,10.2837,10.2837,126900.0
2010-06-18 11:30:00,12.36,12.36,12.25,12.29,190900.0,10.292,10.292,10.2004,10.2337,190900.0
2010-06-18 12:00:00,12.28,12.36,12.25,12.25,134700.0,10.2254,10.292,10.2004,10.2004,134700.0
2010-06-18 12:30:00,12.25,12.32,12.22,12.26,276600.0,10.2004,10.2587,10.1754,10.2087,276600.0
2010-06-18 13:00:00,12.26,12.27,12.17,12.18,153900.0,10.2087,10.2171,10.1338,10.1421,153900.0
2010-06-18 13:30:00,12.18,12.22,12.12,12.2,382900.0,10.1421,10.1754,10.0922,10.1588,382900.0
2010-06-18 14:00:00,12.2,12.24,12.18,12.23,130900.0,10.1588,10.1921,10.1421,10.1837,130900.0
2010-06-18 14:30:00,12.24,12.32,12.21,12.29,266900.0,10.1921,10.2587,10.1671,10.2337,266900.0
2010-06-18 15:00:00,12.29,12.29,12.22,12.24,213600.0,10.2337,10.2337,10.1754,10.1921,213600.0
2010-06-18 15:30:00,12.24,12.3,12.18,12.29,885500.0,10.1921,10.242,10.1421,10.2337,885500.0
2010-06-21 09:30:00,12.51,12.53,12.16,12.42,519600.0,10.4169,10.4336,10.1255,10.342,519600.0
2010-06-21 10:00:00,12.42,12.5,12.37,12.45,153800.0,10.342,10.4086,10.3003,10.3669,153800.0
2010-06-21 10:30:00,12.45,12.52,12.3,12.31,279200.0,10.3669,10.4252,10.242,10.2504,279200.0
2010-06-21 11:00:00,12.31,12.39,12.26,12.32,305700.0,10.2504,10.317,10.2087,10.2587,305700.0
2010-06-21 11:30:00,12.32,12.38,12.25,12.27,147900.0,10.2587,10.3087,10.2004,10.2171,147900.0
2010-06-21 12:00:00,12.27,12.3,12.19,12.2,172200.0,10.2171,10.242,10.1504,10.1588,172200.0
2010-06-21 12:30:00,12.2,12.32,12.18,12.32,75700.0,10.1588,10.2587,10.1421,10.2587,75700.0
2010-06-21 13:00:00,12.32,12.37,12.29,12.34,93500.0,10.2587,10.3003,10.2337,10.2753,93500.0
2010-06-21 13:30:00,12.33,12.35,12.2,12.24,168300.0,10.267,10.2837,10.1588,10.1921,168300.0
2010-06-21 14:00:00,12.24,12.31,12.18,12.25,195900.0,10.1921,10.2504,10.1421,10.2004,195900.0
2010-06-21 14:30:00,12.25,12.28,12.18,12.19,88500.0,10.2004,10.2254,10.1421,10.1504,88500.0
2010-06-21 15:00:00,12.19,12.21,12.02,12.03,325400.0,10.1504,10.1671,10.0089,10.0172,325400.0
2010-06-21 15:30:00,12.03,12.09,11.98,12.07,735400.0,10.0172,10.0672,9.9756,10.0505,735400.0
2010-06-22 09:30:00,12.1,12.27,12.08,12.25,249700.0,10.0755,10.2171,10.0588,10.2004,249700.0
2010-06-22 10:00:00,12.26,12.33,12.0,12.05,799400.0,10.2087,10.267,9.9922,10.0339,799400.0
2010-06-22 10:30:00,12.04,12.05,11.84,12.0,435100.0,10.0255,10.0339,9.859,9.9922,435100.0
2010-06-22 11:00:00,12.0,12.05,11.9,12.04,200400.0,9.9922,10.0339,9.909,10.0255,200400.0
2010-06-22 11:30:00,12.04,12.17,12.04,12.08,225100.0,10.0255,10.1338,10.0255,10.0588,225100.0
2010-06-22 12:00:00,12.08,12.14,12.07,12.12,190700.0,10.0588,10.1088,10.0505,10.0922,190700.0
2010-06-22 12:30:00,12.12,12.17,12.08,12.16,148200.0,10.0922,10.1338,10.0588,10.1255,148200.0
2010-06-22 13:00:00,12.15,12.16,12.06,12.08,171500.0,10.1171,10.1255,10.0422,10.0588,171500.0
2010-06-22 13:30:00,12.08,12.15,12.06,12.09,105200.0,10.0588,10.1171,10.0422,10.0672,105200.0
2010-06-22 14:00:00,12.09,12.09,11.97,11.98,192900.0,10.0672,10.0672,9.9673,9.9756,192900.0
2010-06-22 14:30:00,11.99,12.0,11.84,11.86,204300.0,9.9839,9.9922,9.859,9.8757,204300.0
2010-06-22 15:00:00,11.86,11.93,11.86,11.86,200400.0,9.8757,9.9339,9.8757,9.8757,200400.0
2010-06-22 15:30:00,11.86,12.07,11.82,11.89,1143100.0,9.8757,10.0505,9.8423,9.9006,1143100.0
2010-06-23 09:30:00,11.9,12.23,11.85,12.17,406500.0,9.909,10.1837,9.8673,10.1338,406500.0
2010-06-23 10:00:00,12.12,12.17,11.66,11.9,1414600.0,10.0922,10.1338,9.7091,9.909,1414600.0
2010-06-23 10:30:00,11.9,12.23,11.9,12.21,769900.0,9.909,10.1837,9.909,10.1671,769900.0
2010-06-23 11:00:00,12.2,12.43,12.18,12.35,755000.0,10.1588,10.3503,10.1421,10.2837,755000.0
2010-06-23 11:30:00,12.36,12.36,12.21,12.24,223200.0,10.292,10.292,10.1671,10.1921,223200.0
2010-06-23 12:00:00,12.24,12.25,12.16,12.2,132300.0,10.1921,10.2004,10.1255,10.1588,132300.0
2010-06-23 12:30:00,12.2,12.41,12.2,12.35,233000.0,10.1588,10.3336,10.1588,10.2837,233000.0
2010-06-23 13:00:00,12.35,12.41,12.35,12.39,163100.0,10.2837,10.3336,10.2837,10.317,163100.0
2010-06-23 13:30:00,12.39,12.51,12.38,12.48,325300.0,10.317,10.4169,10.3087,10.3919,325300.0
2010-06-23 14:00:00,12.49,12.55,12.39,12.53,329500.0,10.4002,10.4502,10.317,10.4336,329500.0
2010-06-23 14:30:00,12.54,12.64,12.44,12.45,576100.0,10.4419,10.5252,10.3586,10.3669,576100.0
2010-06-23 15:00:00,12.45,12.52,12.31,12.36,707500.0,10.3669,10.4252,10.2504,10.292,707500.0
2010-06-23 15:30:00,12.37,12.47,12.32,12.4,1096500.0,10.3003,10.3836,10.2587,10.3253,1096500.0
2010-06-24 09:30:00,12.4,12.51,12.17,12.28,594200.0,10.3253,10.4169,10.1338,10.2254,594200.0
2010-06-24 10:00:00,12.29,12.43,12.25,12.27,468500.0,10.2337,10.3503,10.2004,10.2171,468500.0
2010-06-24 10:30:00,12.27,12.3,12.09,12.13,414000.0,10.2171,10.242,10.0672,10.1005,414000.0
2010-06-24 11:00:00,12.13,12.24,12.05,12.14,257000.0,10.1005,10.1921,10.0339,10.1088,257000.0
2010-06-24 11:30:00,12.14,12.15,12.01,12.07,446300.0,10.1088,10.1171,10.0006,10.0505,446300.0
2010-06-24 12:00:00,12.08,12.22,12.07,12.11,212000.0,10.0588,10.1754,10.0505,10.0838,212000.0
2010-06-24 12:30:00,12.11,12.12,12.02,12.11,186200.0,10.0838,10.0922,10.0089,10.0838,186200.0
2010-06-24 13:00:00,12.11,12.33,12.06,12.29,329200.0,10.0838,10.267,10.0422,10.2337,329200.0
2010-06-24 13:30:00,12.28,12.43,12.28,12.42,222300.0,10.2254,10.3503,10.2254,10.342,222300.0
2010-06-24 14:00:00,12.42,12.44,12.39,12.43,284000.0,10.342,10.3586,10.317,10.3503,284000.0
2010-06-24 14:30:00,12.42,12.43,12.25,12.27,314300.0,10.342,10.3503,10.2004,10.2171,314300.0
2010-06-24 15:00:00,12.27,12.34,12.17,12.24,369400.0,10.2171,10.2753,10.1338,10.1921,369400.0
2010-06-24 15:30:00,12.24,12.27,12.17,12.23,744000.0,10.1921,10.2171,10.1338,10.1837,744000.0
2010-06-25 09:30:00,11.9,11.9,11.45,11.55,1782800.0,9.909,9.909,9.5343,9.6175,1782800.0
2010-06-25 10:00:00,11.55,11.62,11.22,11.22,1205100.0,9.6175,9.6758,9.3427,9.3427,1205100.0
2010-06-25 10:30:00,11.23,11.43,11.19,11.43,1022500.0,9.3511,9.5176,9.3178,9.5176,1022500.0
2010-06-25 11:00:00,11.42,11.48,11.27,11.35,1002700.0,9.5093,9.5592,9.3844,9.451,1002700.0
2010-06-25 11:30:00,11.36,11.36,11.22,11.25,528900.0,9.4593,9.4593,9.3427,9.3677,528900.0
2010-06-25 12:00:00,11.25,11.33,11.19,11.31,439800.0,9.3677,9.4343,9.3178,9.4177,439800.0
2010-06-25 12:30:00,11.31,11.31,11.15,11.21,405700.0,9.4177,9.4177,9.2844,9.3344,405700.0
2010-06-25 13:00:00,11.21,11.25,11.18,11.24,313200.0,9.3344,9.3677,9.3094,9.3594,313200.0
2010-06-25 13:30:00,11.23,11.39,11.23,11.32,499100.0,9.3511,9.4843,9.3511,9.426,499100.0
2010-06-25 14:00:00,11.32,11.32,11.16,11.19,383400.0,9.426,9.426,9.2928,9.3178,383400.0
2010-06-25 14:30:00,11.19,11.25,11.16,11.17,355900.0,9.3178,9.3677,9.2928,9.3011,355900.0
2010-06-25 15:00:00,11.18,11.2,11.08,11.18,636700.0,9.3094,9.3261,9.2262,9.3094,636700.0
2010-06-25 15:30:00,11.17,11.2,11.05,11.14,1434400.0,9.3011,9.3261,9.2012,9.2761,1434400.0
2010-06-28 09:30:00,11.15,11.25,11.01,11.19,780800.0,9.2844,9.3677,9.1679,9.3178,780800.0
2010-06-28 10:00:00,11.19,11.19,11.04,11.16,366100.0,9.3178,9.3178,9.1929,9.2928,366100.0
2010-06-28 10:30:00,11.16,11.19,11.06,11.18,270100.0,9.2928,9.3178,9.2095,9.3094,270100.0
2010-06-28 11:00:00,11.18,11.26,11.15,11.17,279500.0,9.3094,9.376,9.2844,9.3011,279500.0
2010-06-28 11:30:00,11.18,11.27,11.13,11.27,366600.0,9.3094,9.3844,9.2678,9.3844,366600.0
2010-06-28 12:00:00,11.27,11.35,11.26,11.32,334700.0,9.3844,9.451,9.376,9.426,334700.0
2010-06-28 12:30:00,11.32,11.35,11.31,11.35,398300.0,9.426,9.451,9.4177,9.451,398300.0
2010-06-28 13:00:00,11.35,11.37,11.28,11.33,597000.0,9.451,9.4676,9.3927,9.4343,597000.0
2010-06-28 13:30:00,11.34,11.34,11.32,11.34,346600.0,9.4427,9.4427,9.426,9.4427,346600.0
2010-06-28 14:00:00,11.33,11.34,11.32,11.33,343900.0,9.4343,9.4427,9.426,9.4343,343900.0
2010-06-28 14:30:00,11.33,11.36,11.32,11.36,533100.0,9.4343,9.4593,9.426,9.4593,533100.0
2010-06-28 15:00:00,11.36,11.36,11.3,11.31,478900.0,9.4593,9.4593,9.4094,9.4177,478900.0
2010-06-28 15:30:00,11.31,11.33,11.3,11.31,1070500.0,9.4177,9.4343,9.4094,9.4177,1070500.0
2010-06-29 09:30:00,11.12,11.24,11.1,11.16,590700.0,9.2595,9.3594,9.2428,9.2928,590700.0
2010-06-29 10:00:00,11.16,11.2,11.07,11.1,519000.0,9.2928,9.3261,9.2178,9.2428,519000.0
2010-06-29 10:30:00,11.09,11.22,11.09,11.2,412200.0,9.2345,9.3427,9.2345,9.3261,412200.0
2010-06-29 11:00:00,11.2,11.27,11.16,11.17,374900.0,9.3261,9.3844,9.2928,9.3011,374900.0
2010-06-29 11:30:00,11.17,11.19,11.12,11.13,193800.0,9.3011,9.3178,9.2595,9.2678,193800.0
2010-06-29 12:00:00,11.13,11.22,11.09,11.1,498500.0,9.2678,9.3427,9.2345,9.2428,498500.0
2010-06-29 12:30:00,11.09,11.13,11.08,11.09,205200.0,9.2345,9.2678,9.2262,9.2345,205200.0
2010-06-29 13:00:00,11.09,11.13,11.09,11.1,331900.0,9.2345,9.2678,9.2345,9.2428,331900.0
2010-06-29 13:30:00,11.1,11.16,11.07,11.13,291500.0,9.2428,9.2928,9.2178,9.2678,291500.0
2010-06-29 14:00:00,11.13,11.19,11.1,11.13,241800.0,9.2678,9.3178,9.2428,9.2678,241800.0
2010-06-29 14:30:00,11.12,11.13,11.02,11.05,506000.0,9.2595,9.2678,9.1762,9.2012,506000.0
2010-06-29 15:00:00,11.05,11.1,10.99,11.01,503000.0,9.2012,9.2428,9.1512,9.1679,503000.0
2010-06-29 15:30:00,11.01,11.1,10.97,11.06,1160700.0,9.1679,9.2428,9.1346,9.2095,1160700.0
2010-06-30 09:30:00,11.12,11.17,10.91,11.05,469200.0,9.2595,9.3011,9.0846,9.2012,469200.0
2010-06-30 10:00:00,11.04,11.15,11.02,11.05,462100.0,9.1929,9.2844,9.1762,9.2012,462100.0
2010-06-30 10:30:00,11.05,11.12,11.03,11.05,838500.0,9.2012,9.2595,9.1845,9.2012,838500.0
2010-06-30 11:00:00,11.05,11.11,11.04,11.05,272200.0,9.2012,9.2511,9.1929,9.2012,272200.0
2010-06-30 11:30:00,11.05,11.2,11.04,11.12,224700.0,9.2012,9.3261,9.1929,9.2595,224700.0
2010-06-30 12:00:00,11.12,11.16,11.08,11.14,328300.0,9.2595,9.2928,9.2262,9.2761,328300.0
2010-06-30 12:30:00,11.13,11.15,11.09,11.13,177100.0,9.2678,9.2844,9.2345,9.2678,177100.0
2010-06-30 13:00:00,11.13,11.15,11.1,11.12,306100.0,9.2678,9.2844,9.2428,9.2595,306100.0
2010-06-30 13:30:00,11.11,11.15,11.08,11.13,152800.0,9.2511,9.2844,9.2262,9.2678,152800.0
2010-06-30 14:00:00,11.13,11.15,11.1,11.1,196300.0,9.2678,9.2844,9.2428,9.2428,196300.0
2010-06-30 14:30:00,11.1,11.15,11.1,11.11,225000.0,9.2428,9.2844,9.2428,9.2511,225000.0
2010-06-30 15:00:00,11.11,11.15,11.1,11.13,505900.0,9.2511,9.2844,9.2428,9.2678,505900.0
2010-06-30 15:30:00,11.13,11.13,10.99,11.0,1001300.0,9.2678,9.2678,9.1512,9.1595,1001300.0
2010-07-01 09:30:00,11.06,11.11,10.86,10.97,334900.0,9.2095,9.2511,9.043,9.1346,334900.0
2010-07-01 10:00:00,10.96,10.97,10.74,10.82,1183300.0,9.1262,9.1346,8.943,9.0097,1183300.0
2010-07-01 10:30:00,10.82,10.83,10.58,10.58,565700.0,9.0097,9.018,8.8098,8.8098,565700.0
2010-07-01 11:00:00,10.58,10.81,10.55,10.81,419300.0,8.8098,9.0013,8.7848,9.0013,419300.0
2010-07-01 11:30:00,10.81,10.95,10.77,10.87,549800.0,9.0013,9.1179,8.968,9.0513,549800.0
2010-07-01 12:00:00,10.88,10.88,10.77,10.82,362900.0,9.0596,9.0596,8.968,9.0097,362900.0
2010-07-01 12:30:00,10.81,11.03,10.81,10.95,376000.0,9.0013,9.1845,9.0013,9.1179,376000.0
2010-07-01 13:00:00,10.94,10.98,10.86,10.87,344200.0,9.1096,9.1429,9.043,9.0513,344200.0
2010-07-01 13:30:00,10.87,11.0,10.87,10.95,389600.0,9.0513,9.1595,9.0513,9.1179,389600.0
2010-07-01 14:00:00,10.94,11.01,10.87,10.88,355900.0,9.1096,9.1679,9.0513,9.0596,355900.0
2010-07-01 14:30:00,10.88,10.9,10.77,10.82,337800.0,9.0596,9.0763,8.968,9.0097,337800.0
2010-07-01 15:00:00,10.83,10.91,10.81,10.88,746000.0,9.018,9.0846,9.0013,9.0596,746000.0
2010-07-01 15:30:00,10.88,10.95,10.83,10.84,1725600.0,9.0596,9.1179,9.018,9.0263,1725600.0
2010-07-02 09:30:00,10.94,10.94,10.67,10.73,208500.0,9.1096,9.1096,8.8848,8.9347,208500.0
2010-07-02 10:00:00,10.73,10.73,10.58,10.58,239400.0,8.9347,8.9347,8.8098,8.8098,239400.0
2010-07-02 10:30:00,10.59,10.65,10.53,10.54,184700.0,8.8181,8.8681,8.7682,8.7765,184700.0
2010-07-02 11:00:00,10.54,10.55,10.49,10.5,252400.0,8.7765,8.7848,8.7349,8.7432,252400.0
2010-07-02 11:30:00,10.5,10.5,10.38,10.43,325300.0,8.7432,8.7432,8.6433,8.6849,325300.0
2010-07-02 12:00:00,10.43,10.58,10.42,10.56,141300.0,8.6849,8.8098,8.6766,8.7932,141300.0
2010-07-02 12:30:00,10.56,10.56,10.47,10.48,106600.0,8.7932,8.7932,8.7182,8.7265,106600.0
2010-07-02 13:00:00,10.48,10.53,10.44,10.47,123700.0,8.7265,8.7682,8.6932,8.7182,123700.0
2010-07-02 13:30:00,10.47,10.58,10.47,10.58,139400.0,8.7182,8.8098,8.7182,8.8098,139400.0
2010-07-02 14:00:00,10.57,10.57,10.51,10.55,85900.0,8.8015,8.8015,8.7515,8.7848,85900.0
2010-07-02 14:30:00,10.54,10.55,10.5,10.54,129600.0,8.7765,8.7848,8.7432,8.7765,129600.0
2010-07-02 15:00:00,10.55,10.64,10.53,10.6,259400.0,8.7848,8.8598,8.7682,8.8265,259400.0
2010-07-02 15:30:00,10.59,10.72,10.57,10.58,535400.0,8.8181,8.9264,8.8015,8.8098,535400.0
2010-07-06 09:30:00,10.86,10.88,10.71,10.81,248900.0,9.043,9.0596,8.9181,9.0013,248900.0
2010-07-06 10:00:00,10.8,10.89,10.76,10.77,318500.0,8.993,9.068,8.9597,8.968,318500.0
2010-07-06 10:30:00,10.77,10.79,10.64,10.67,320700.0,8.968,8.9847,8.8598,8.8848,320700.0
2010-07-06 11:00:00,10.67,10.68,10.54,10.54,275500.0,8.8848,8.8931,8.7765,8.7765,275500.0
2010-07-06 11:30:00,10.55,10.63,10.53,10.58,256900.0,8.7848,8.8515,8.7682,8.8098,256900.0
2010-07-06 12:00:00,10.59,10.62,10.51,10.54,215100.0,8.8181,8.8431,8.7515,8.7765,215100.0
2010-07-06 12:30:00,10.53,10.56,10.44,10.46,156800.0,8.7682,8.7932,8.6932,8.7099,156800.0
2010-07-06 13:00:00,10.46,10.5,10.41,10.48,177400.0,8.7099,8.7432,8.6683,8.7265,177400.0
2010-07-06 13:30:00,10.48,10.5,10.39,10.39,234000.0,8.7265,8.7432,8.6516,8.6516,234000.0
2010-07-06 14:00:00,10.39,10.4,10.28,10.38,627600.0,8.6516,8.6599,8.56,8.6433,627600.0
2010-07-06 14:30:00,10.39,10.43,10.33,10.33,304200.0,8.6516,8.6849,8.6016,8.6016,304200.0
2010-07-06 15:00:00,10.32,10.36,10.23,10.3,515600.0,8.5933,8.6266,8.5184,8.5767,515600.0
2010-07-06 15:30:00,10.3,10.42,10.28,10.38,769300.0,8.5767,8.6766,8.56,8.6433,769300.0
2010-07-07 09:30:00,10.39,10.59,10.34,10.49,438200.0,8.6516,8.8181,8.61,8.7349,438200.0
2010-07-07 10:00:00,10.5,10.62,10.48,10.49,371100.0,8.7432,8.8431,8.7265,8.7349,371100.0
2010-07-07 10:30:00,10.5,10.78,10.49,10.76,316200.0,8.7432,8.9764,8.7349,8.9597,316200.0
2010-07-07 11:00:00,10.76,10.76,10.57,10.61,284900.0,8.9597,8.9597,8.8015,8.8348,284900.0
2010-07-07 11:30:00,10.62,10.63,10.59,10.63,257500.0,8.8431,8.8515,8.8181,8.8515,257500.0
2010-07-07 12:00:00,10.63,10.7,10.62,10.69,215300.0,8.8515,8.9097,8.8431,8.9014,215300.0
2010-07-07 12:30:00,10.69,10.72,10.65,10.68,122400.0,8.9014,8.9264,8.8681,8.8931,122400.0
2010-07-07 13:00:00,10.68,10.82,10.68,10.82,223700.0,8.8931,9.0097,8.8931,9.0097,223700.0
2010-07-07 13:30:00,10.81,10.83,10.74,10.8,163900.0,9.0013,9.018,8.943,8.993,163900.0
2010-07-07 14:00:00,10.81,10.94,10.81,10.91,699400.0,9.0013,9.1096,9.0013,9.0846,699400.0
2010-07-07 14:30:00,10.91,11.01,10.87,11.01,364900.0,9.0846,9.1679,9.0513,9.1679,364900.0
2010-07-07 15:00:00,11.01,11.04,10.92,11.0,393300.0,9.1679,9.1929,9.0929,9.1595,393300.0
2010-07-07 15:30:00,11.01,11.15,11.0,11.14,727300.0,9.1679,9.2844,9.1595,9.2761,727300.0
2010-07-08 09:30:00,11.25,11.41,11.09,11.14,419200.0,9.3677,9.5009,9.2345,9.2761,419200.0
2010-07-08 10:00:00,11.14,11.27,11.06,11.23,251300.0,9.2761,9.3844,9.2095,9.3511,251300.0
2010-07-08 10:30:00,11.22,11.25,11.09,11.13,194700.0,9.3427,9.3677,9.2345,9.2678,194700.0
2010-07-08 11:00:00,11.13,11.16,11.01,11.11,209900.0,9.2678,9.2928,9.1679,9.2511,209900.0
2010-07-08 11:30:00,11.1,11.19,11.03,11.06,160800.0,9.2428,9.3178,9.1845,9.2095,160800.0
2010-07-08 12:00:00,11.06,11.08,11.0,11.0,186000.0,9.2095,9.2262,9.1595,9.1595,186000.0
2010-07-08 12:30:00,11.0,11.01,10.92,10.93,356100.0,9.1595,9.1679,9.0929,9.1013,356100.0
2010-07-08 13:00:00,10.93,10.97,10.92,10.93,195000.0,9.1013,9.1346,9.0929,9.1013,195000.0
2010-07-08 13:30:00,10.93,10.95,10.88,10.88,190400.0,9.1013,9.1179,9.0596,9.0596,190400.0
2010-07-08 14:00:00,10.88,10.91,10.75,10.82,357500.0,9.0596,9.0846,8.9514,9.0097,357500.0
2010-07-08 14:30:00,10.82,10.9,10.77,10.9,252800.0,9.0097,9.0763,8.968,9.0763,252800.0
2010-07-08 15:00:00,10.89,10.9,10.79,10.85,327700.0,9.068,9.0763,8.9847,9.0346,327700.0
2010-07-08 15:30:00,10.84,11.04,10.84,10.96,1082000.0,9.0263,9.1929,9.0263,9.1262,1082000.0
2010-07-09 09:30:00,10.98,11.12,10.89,10.93,411200.0,9.1429,9.2595,9.068,9.1013,411200.0
2010-07-09 10:00:00,10.94,11.07,10.91,11.01,445100.0,9.1096,9.2178,9.0846,9.1679,445100.0
2010-07-09 10:30:00,11.02,11.08,11.0,11.03,287400.0,9.1762,9.2262,9.1595,9.1845,287400.0
2010-07-09 11:00:00,11.04,11.08,11.02,11.04,119000.0,9.1929,9.2262,9.1762,9.1929,119000.0
2010-07-09 11:30:00,11.04,11.13,11.04,11.08,183000.0,9.1929,9.2678,9.1929,9.2262,183000.0
2010-07-09 12:00:00,11.09,11.14,11.08,11.09,108100.0,9.2345,9.2761,9.2262,9.2345,108100.0
2010-07-09 12:30:00,11.1,11.14,11.07,11.12,89600.0,9.2428,9.2761,9.2178,9.2595,89600.0
2010-07-09 13:00:00,11.11,11.14,11.1,11.13,101700.0,9.2511,9.2761,9.2428,9.2678,101700.0
2010-07-09 13:30:00,11.13,11.22,11.12,11.22,104800.0,9.2678,9.3427,9.2595,9.3427,104800.0
2010-07-09 14:00:00,11.22,11.22,11.18,11.19,119800.0,9.3427,9.3427,9.3094,9.3178,119800.0
2010-07-09 14:30:00,11.2,11.33,11.19,11.32,202200.0,9.3261,9.4343,9.3178,9.426,202200.0
2010-07-09 15:00:00,11.31,11.33,11.29,11.31,231100.0,9.4177,9.4343,9.401,9.4177,231100.0
2010-07-09 15:30:00,11.31,11.36,11.29,11.36,571000.0,9.4177,9.4593,9.401,9.4593,571000.0
2010-07-12 09:30:00,11.3,11.35,11.05,11.07,466000.0,9.4094,9.451,9.2012,9.2178,466000.0
2010-07-12 10:00:00,11.06,11.06,10.92,10.95,480600.0,9.2095,9.2095,9.0929,9.1179,480600.0
2010-07-12 10:30:00,10.95,10.97,10.84,10.93,363200.0,9.1179,9.1346,9.0263,9.1013,363200.0
2010-07-12 11:00:00,10.93,10.93,10.83,10.88,276600.0,9.1013,9.1013,9.018,9.0596,276600.0
2010-07-12 11:30:00,10.88,10.88,10.79,10.82,213600.0,9.0596,9.0596,8.9847,9.0097,213600.0
2010-07-12 12:00:00,10.83,10.96,10.83,10.9,351700.0,9.018,9.1262,9.018,9.0763,351700.0
2010-07-12 12:30:00,10.9,11.02,10.88,10.93,357800.0,9.0763,9.1762,9.0596,9.1013,357800.0
2010-07-12 13:00:00,10.93,10.99,10.92,10.95,96500.0,9.1013,9.1512,9.0929,9.1179,96500.0
2010-07-12 13:30:00,10.96,11.0,10.9,10.99,189400.0,9.1262,9.1595,9.0763,9.1512,189400.0
2010-07-12 14:00:00,10.99,11.0,10.89,10.9,223400.0,9.1512,9.1595,9.068,9.0763,223400.0
2010-07-12 14:30:00,10.89,10.96,10.85,10.92,305400.0,9.068,9.1262,9.0346,9.0929,305400.0
2010-07-12 15:00:00,10.92,10.93,10.87,10.9,273900.0,9.0929,9.1013,9.0513,9.0763,273900.0
2010-07-12 15:30:00,10.9,10.91,10.83,10.86,590800.0,9.0763,9.0846,9.018,9.043,590800.0
2010-07-13 09:30:00,11.09,11.13,11.0,11.12,366100.0,9.2345,9.2678,9.1595,9.2595,366100.0
2010-07-13 10:00:00,11.11,11.3,11.11,11.27,359900.0,9.2511,9.4094,9.2511,9.3844,359900.0
2010-07-13 10:30:00,11.27,11.35,11.22,11.3,416700.0,9.3844,9.451,9.3427,9.4094,416700.0
2010-07-13 11:00:00,11.31,11.41,11.3,11.38,242100.0,9.4177,9.5009,9.4094,9.476,242100.0
2010-07-13 11:30:00,11.37,11.42,11.32,11.32,258000.0,9.4676,9.5093,9.426,9.426,258000.0
2010-07-13 12:00:00,11.33,11.41,11.32,11.36,225600.0,9.4343,9.5009,9.426,9.4593,225600.0
2010-07-13 12:30:00,11.36,11.37,11.3,11.32,157200.0,9.4593,9.4676,9.4094,9.426,157200.0
2010-07-13 13:00:00,11.32,11.36,11.26,11.27,179000.0,9.426,9.4593,9.376,9.3844,179000.0
2010-07-13 13:30:00,11.27,11.36,11.27,11.35,297100.0,9.3844,9.4593,9.3844,9.451,297100.0
2010-07-13 14:00:00,11.34,11.4,11.34,11.38,296800.0,9.4427,9.4926,9.4427,9.476,296800.0
2010-07-13 14:30:00,11.38,11.47,11.38,11.46,163700.0,9.476,9.5509,9.476,9.5426,163700.0
2010-07-13 15:00:00,11.46,11.53,11.45,11.53,254400.0,9.5426,9.6009,9.5343,9.6009,254400.0
2010-07-13 15:30:00,11.53,11.53,11.47,11.51,679700.0,9.6009,9.6009,9.5509,9.5842,679700.0
2010-07-14 09:30:00,11.53,11.53,11.25,11.27,579100.0,9.6009,9.6009,9.3677,9.3844,579100.0
2010-07-14 10:00:00,11.27,11.34,11.21,11.3,494100.0,9.3844,9.4427,9.3344,9.4094,494100.0
2010-07-14 10:30:00,11.31,11.32,11.2,11.26,234100.0,9.4177,9.426,9.3261,9.376,234100.0
2010-07-14 11:00:00,11.26,11.3,11.23,11.26,230600.0,9.376,9.4094,9.3511,9.376,230600.0
2010-07-14 11:30:00,11.25,11.35,11.25,11.27,246000.0,9.3677,9.451,9.3677,9.3844,246000.0
2010-07-14 12:00:00,11.27,11.29,11.25,11.26,110300.0,9.3844,9.401,9.3677,9.376,110300.0
2010-07-14 12:30:00,11.26,11.27,11.2,11.22,137200.0,9.376,9.3844,9.3261,9.3427,137200.0
2010-07-14 13:00:00,11.22,11.23,11.15,11.18,305300.0,9.3427,9.3511,9.2844,9.3094,305300.0
2010-07-14 13:30:00,11.18,11.18,11.07,11.12,242400.0,9.3094,9.3094,9.2178,9.2595,242400.0
2010-07-14 14:00:00,11.12,11.13,10.97,10.98,342000.0,9.2595,9.2678,9.1346,9.1429,342000.0
2010-07-14 14:30:00,10.99,11.04,10.97,11.02,303200.0,9.1512,9.1929,9.1346,9.1762,303200.0
2010-07-14 15:00:00,11.03,11.13,11.0,11.1,367500.0,9.1845,9.2678,9.1595,9.2428,367500.0
2010-07-14 15:30:00,11.1,11.15,11.05,11.14,593400.0,9.2428,9.2844,9.2012,9.2761,593400.0
2010-07-15 09:30:00,11.16,11.23,11.12,11.16,273700.0,9.2928,9.3511,9.2595,9.2928,273700.0
2010-07-15 10:00:00,11.15,11.15,10.85,10.88,371100.0,9.2844,9.2844,9.0346,9.0596,371100.0
2010-07-15 10:30:00,10.89,11.03,10.89,11.01,347700.0,9.068,9.1845,9.068,9.1679,347700.0
2010-07-15 11:00:00,11.01,11.03,10.93,11.0,273600.0,9.1679,9.1845,9.1013,9.1595,273600.0
2010-07-15 11:30:00,11.0,11.05,10.94,11.01,227200.0,9.1595,9.2012,9.1096,9.1679,227200.0
2010-07-15 12:00:00,11.01,11.09,11.0,11.02,201500.0,9.1679,9.2345,9.1595,9.1762,201500.0
2010-07-15 12:30:00,11.02,11.07,10.99,11.02,182500.0,9.1762,9.2178,9.1512,9.1762,182500.0
2010-07-15 13:00:00,11.02,11.12,11.01,11.09,254200.0,9.1762,9.2595,9.1679,9.2345,254200.0
2010-07-15 13:30:00,11.09,11.11,11.03,11.07,160200.0,9.2345,9.2511,9.1845,9.2178,160200.0
2010-07-15 14:00:00,11.07,11.19,11.02,11.18,235000.0,9.2178,9.3178,9.1762,9.3094,235000.0
2010-07-15 14:30:00,11.19,11.23,11.15,11.15,282700.0,9.3178,9.3511,9.2844,9.2844,282700.0
2010-07-15 15:00:00,11.16,11.18,11.04,11.13,428300.0,9.2928,9.3094,9.1929,9.2678,428300.0
2010-07-15 15:30:00,11.13,11.31,11.13,11.27,745800.0,9.2678,9.4177,9.2678,9.3844,745800.0
2010-07-16 09:30:00,11.3,11.3,10.97,11.01,379500.0,9.4094,9.4094,9.1346,9.1679,379500.0
2010-07-16 10:00:00,11.0,11.1,10.94,11.02,234300.0,9.1595,9.2428,9.1096,9.1762,234300.0
2010-07-16 10:30:00,11.01,11.09,10.97,11.06,150200.0,9.1679,9.2345,9.1346,9.2095,150200.0
2010-07-16 11:00:00,11.06,11.08,11.0,11.06,136800.0,9.2095,9.2262,9.1595,9.2095,136800.0
2010-07-16 11:30:00,11.06,11.06,10.89,10.89,178600.0,9.2095,9.2095,9.068,9.068,178600.0
2010-07-16 12:00:00,10.88,10.91,10.82,10.83,198900.0,9.0596,9.0846,9.0097,9.018,198900.0
2010-07-16 12:30:00,10.82,10.85,10.79,10.81,192500.0,9.0097,9.0346,8.9847,9.0013,192500.0
2010-07-16 13:00:00,10.81,10.84,10.74,10.74,308900.0,9.0013,9.0263,8.943,8.943,308900.0
2010-07-16 13:30:00,10.75,10.82,10.7,10.72,253400.0,8.9514,9.0097,8.9097,8.9264,253400.0
2010-07-16 14:00:00,10.71,10.73,10.69,10.69,180900.0,8.9181,8.9347,8.9014,8.9014,180900.0
2010-07-16 14:30:00,10.69,10.7,10.63,10.63,224200.0,8.9014,8.9097,8.8515,8.8515,224200.0
2010-07-16 15:00:00,10.64,10.64,10.5,10.51,342200.0,8.8598,8.8598,8.7432,8.7515,342200.0
2010-07-16 15:30:00,10.51,10.59,10.49,10.54,963800.0,8.7515,8.8181,8.7349,8.7765,963800.0
2010-07-19 09:30:00,10.59,10.68,10.51,10.62,297000.0,8.8181,8.8931,8.7515,8.8431,297000.0
2010-07-19 10:00:00,10.61,10.61,10.34,10.34,379800.0,8.8348,8.8348,8.61,8.61,379800.0
2010-07-19 10:30:00,10.34,10.37,10.26,10.34,280200.0,8.61,8.635,8.5434,8.61,280200.0
2010-07-19 11:00:00,10.34,10.42,10.33,10.38,179900.0,8.61,8.6766,8.6016,8.6433,179900.0
2010-07-19 11:30:00,10.38,10.38,10.3,10.35,128500.0,8.6433,8.6433,8.5767,8.6183,128500.0
2010-07-19 12:00:00,10.35,10.36,10.27,10.29,183500.0,8.6183,8.6266,8.5517,8.5683,183500.0
2010-07-19 12:30:00,10.29,10.4,10.28,10.34,457500.0,8.5683,8.6599,8.56,8.61,457500.0
2010-07-19 13:00:00,10.34,10.35,10.28,10.29,130100.0,8.61,8.6183,8.56,8.5683,130100.0
2010-07-19 13:30:00,10.29,10.31,10.22,10.24,166600.0,8.5683,8.585,8.5101,8.5267,166600.0
2010-07-19 14:00:00,10.24,10.3,10.23,10.3,296500.0,8.5267,8.5767,8.5184,8.5767,296500.0
2010-07-19 14:30:00,10.3,10.34,10.29,10.32,123200.0,8.5767,8.61,8.5683,8.5933,123200.0
2010-07-19 15:00:00,10.32,10.37,10.28,10.28,257100.0,8.5933,8.635,8.56,8.56,257100.0
2010-07-19 15:30:00,10.28,10.32,10.22,10.31,557600.0,8.56,8.5933,8.5101,8.585,557600.0
2010-07-20 09:30:00,10.18,10.44,10.07,10.39,576100.0,8.4767,8.6932,8.3851,8.6516,576100.0
2010-07-20 10:00:00,10.39,10.4,10.23,10.37,504200.0,8.6516,8.6599,8.5184,8.635,504200.0
2010-07-20 10:30:00,10.37,10.55,10.36,10.51,304100.0,8.635,8.7848,8.6266,8.7515,304100.0
2010-07-20 11:00:00,10.51,10.54,10.46,10.51,273900.0,8.7515,8.7765,8.7099,8.7515,273900.0
2010-07-20 11:30:00,10.52,10.54,10.47,10.53,216300.0,8.7599,8.7765,8.7182,8.7682,216300.0
2010-07-20 12:00:00,10.53,10.58,10.52,10.58,280800.0,8.7682,8.8098,8.7599,8.8098,280800.0
2010-07-20 12:30:00,10.58,10.67,10.56,10.67,301700.0,8.8098,8.8848,8.7932,8.8848,301700.0
2010-07-20 13:00:00,10.67,10.82,10.65,10.79,373100.0,8.8848,9.0097,8.8681,8.9847,373100.0
2010-07-20 13:30:00,10.8,10.91,10.78,10.89,224500.0,8.993,9.0846,8.9764,9.068,224500.0
2010-07-20 14:00:00,10.89,10.89,10.77,10.81,171700.0,9.068,9.068,8.968,9.0013,171700.0
2010-07-20 14:30:00,10.8,10.87,10.78,10.8,205800.0,8.993,9.0513,8.9764,8.993,205800.0
2010-07-20 15:00:00,10.8,11.04,10.79,11.04,560400.0,8.993,9.1929,8.9847,9.1929,560400.0
2010-07-20 15:30:00,11.04,11.11,11.0,11.07,683100.0,9.1929,9.2511,9.1595,9.2178,683100.0
2010-07-21 09:30:00,11.21,11.24,10.82,10.9,363800.0,9.3344,9.3594,9.0097,9.0763,363800.0
2010-07-21 10:00:00,10.91,10.91,10.79,10.81,339100.0,9.0846,9.0846,8.9847,9.0013,339100.0
2010-07-21 10:30:00,10.81,10.81,10.66,10.73,326600.0,9.0013,9.0013,8.8764,8.9347,326600.0
2010-07-21 11:00:00,10.72,10.77,10.66,10.77,226900.0,8.9264,8.968,8.8764,8.968,226900.0
2010-07-21 11:30:00,10.77,10.86,10.73,10.86,207200.0,8.968,9.043,8.9347,9.043,207200.0
2010-07-21 12:00:00,10.86,10.89,10.83,10.86,160700.0,9.043,9.068,9.018,9.043,160700.0
2010-07-21 12:30:00,10.87,10.93,10.82,10.83,131100.0,9.0513,9.1013,9.0097,9.018,131100.0
2010-07-21 13:00:00,10.83,10.9,10.82,10.87,136300.0,9.018,9.0763,9.0097,9.0513,136300.0
2010-07-21 13:30:00,10.88,10.96,10.85,10.9,141700.0,9.0596,9.1262,9.0346,9.0763,141700.0
2010-07-21 14:00:00,10.91,10.91,10.69,10.7,307000.0,9.0846,9.0846,8.9014,8.9097,307000.0
2010-07-21 14:30:00,10.7,10.71,10.57,10.58,319000.0,8.9097,8.9181,8.8015,8.8098,319000.0
2010-07-21 15:00:00,10.58,10.71,10.55,10.62,350400.0,8.8098,8.9181,8.7848,8.8431,350400.0
2010-07-21 15:30:00,10.61,10.69,10.61,10.66,615200.0,8.8348,8.9014,8.8348,8.8764,615200.0
2010-07-22 09:30:00,10.81,10.92,10.7,10.91,346500.0,9.0013,9.0929,8.9097,9.0846,346500.0
2010-07-22 10:00:00,10.91,11.08,10.91,11.01,591100.0,9.0846,9.2262,9.0846,9.1679,591100.0
2010-07-22 10:30:00,11.0,11.04,10.9,10.91,533800.0,9.1595,9.1929,9.0763,9.0846,533800.0
2010-07-22 11:00:00,10.91,10.96,10.87,10.9,264700.0,9.0846,9.1262,9.0513,9.0763,264700.0
2010-07-22 11:30:00,10.9,10.91,10.78,10.8,274500.0,9.0763,9.0846,8.9764,8.993,274500.0
2010-07-22 12:00:00,10.8,10.88,10.79,10.86,319400.0,8.993,9.0596,8.9847,9.043,319400.0
2010-07-22 12:30:00,10.86,10.94,10.86,10.94,101800.0,9.043,9.1096,9.043,9.1096,101800.0
2010-07-22 13:00:00,10.94,10.94,10.91,10.91,112500.0,9.1096,9.1096,9.0846,9.0846,112500.0
2010-07-22 13:30:00,10.92,10.93,10.85,10.85,120100.0,9.0929,9.1013,9.0346,9.0346,120100.0
2010-07-22 14:00:00,10.85,10.96,10.85,10.96,199100.0,9.0346,9.1262,9.0346,9.1262,199100.0
2010-07-22 14:30:00,10.96,10.99,10.94,10.99,210700.0,9.1262,9.1512,9.1096,9.1512,210700.0
2010-07-22 15:00:00,10.99,11.1,10.98,11.04,438200.0,9.1512,9.2428,9.1429,9.1929,438200.0
2010-07-22 15:30:00,11.05,11.07,10.96,11.07,628800.0,9.2012,9.2178,9.1262,9.2178,628800.0
2010-07-23 09:30:00,11.02,11.09,10.9,10.97,338500.0,9.1762,9.2345,9.0763,9.1346,338500.0
2010-07-23 10:00:00,10.97,11.2,10.94,11.14,387700.0,9.1346,9.3261,9.1096,9.2761,387700.0
2010-07-23 10:30:00,11.14,11.3,11.14,11.27,383100.0,9.2761,9.4094,9.2761,9.3844,383100.0
2010-07-23 11:00:00,11.27,11.31,11.23,11.31,260600.0,9.3844,9.4177,9.3511,9.4177,260600.0
2010-07-23 11:30:00,11.3,11.37,11.27,11.35,300000.0,9.4094,9.4676,9.3844,9.451,300000.0
2010-07-23 12:00:00,11.35,11.44,11.29,11.41,369000.0,9.451,9.5259,9.401,9.5009,369000.0
2010-07-23 12:30:00,11.42,11.44,11.32,11.41,161900.0,9.5093,9.5259,9.426,9.5009,161900.0
2010-07-23 13:00:00,11.42,11.52,11.33,11.52,261000.0,9.5093,9.5925,9.4343,9.5925,261000.0
2010-07-23 13:30:00,11.52,11.65,11.49,11.64,429400.0,9.5925,9.7008,9.5676,9.6925,429400.0
2010-07-23 14:00:00,11.65,11.68,11.62,11.65,321900.0,9.7008,9.7258,9.6758,9.7008,321900.0
2010-07-23 14:30:00,11.65,11.72,11.63,11.68,277700.0,9.7008,9.7591,9.6841,9.7258,277700.0
2010-07-23 15:00:00,11.69,11.71,11.62,11.68,422400.0,9.7341,9.7508,9.6758,9.7258,422400.0
2010-07-23 15:30:00,11.68,11.78,11.63,11.71,1131400.0,9.7258,9.809,9.6841,9.7508,1131400.0
2010-07-26 09:30:00,11.63,11.75,11.5,11.72,419000.0,9.6841,9.7841,9.5759,9.7591,419000.0
2010-07-26 10:00:00,11.72,12.31,11.72,12.25,1826400.0,9.7591,10.2504,9.7591,10.2004,1826400.0
2010-07-26 10:30:00,12.25,12.33,12.13,12.22,744900.0,10.2004,10.267,10.1005,10.1754,744900.0
2010-07-26 11:00:00,12.23,12.31,12.18,12.21,410700.0,10.1837,10.2504,10.1421,10.1671,410700.0
2010-07-26 11:30:00,12.21,12.3,12.18,12.18,259600.0,10.1671,10.242,10.1421,10.1421,259600.0
2010-07-26 12:00:00,12.18,12.2,12.12,12.16,411100.0,10.1421,10.1588,10.0922,10.1255,411100.0
2010-07-26 12:30:00,12.16,12.25,12.15,12.24,201300.0,10.1255,10.2004,10.1171,10.1921,201300.0
2010-07-26 13:00:00,12.25,12.26,12.18,12.21,132500.0,10.2004,10.2087,10.1421,10.1671,132500.0
2010-07-26 13:30:00,12.21,12.25,12.19,12.22,161800.0,10.1671,10.2004,10.1504,10.1754,161800.0
2010-07-26 14:00:00,12.22,12.23,12.12,12.12,164100.0,10.1754,10.1837,10.0922,10.0922,164100.0
2010-07-26 14:30:00,12.12,12.12,11.87,11.94,872700.0,10.0922,10.0922,9.884,9.9423,872700.0
2010-07-26 15:00:00,11.95,12.27,11.89,12.25,1133600.0,9.9506,10.2171,9.9006,10.2004,1133600.0
2010-07-26 15:30:00,12.25,12.25,12.12,12.21,1089800.0,10.2004,10.2004,10.0922,10.1671,1089800.0
2010-07-27 09:30:00,12.35,12.35,12.11,12.2,508100.0,10.2837,10.2837,10.0838,10.1588,508100.0
2010-07-27 10:00:00,12.19,12.28,12.03,12.18,351100.0,10.1504,10.2254,10.0172,10.1421,351100.0
2010-07-27 10:30:00,12.19,12.21,12.07,12.08,184500.0,10.1504,10.1671,10.0505,10.0588,184500.0
2010-07-27 11:00:00,12.08,12.12,12.04,12.09,272000.0,10.0588,10.0922,10.0255,10.0672,272000.0
2010-07-27 11:30:00,12.08,12.14,12.05,12.1,145800.0,10.0588,10.1088,10.0339,10.0755,145800.0
2010-07-27 12:00:00,12.1,12.12,12.05,12.05,212200.0,10.0755,10.0922,10.0339,10.0339,212200.0
2010-07-27 12:30:00,12.05,12.08,12.01,12.06,217000.0,10.0339,10.0588,10.0006,10.0422,217000.0
2010-07-27 13:00:00,12.06,12.07,12.0,12.0,97800.0,10.0422,10.0505,9.9922,9.9922,97800.0
2010-07-27 13:30:00,12.01,12.07,12.0,12.04,146700.0,10.0006,10.0505,9.9922,10.0255,146700.0
2010-07-27 14:00:00,12.03,12.05,12.0,12.02,223800.0,10.0172,10.0339,9.9922,10.0089,223800.0
2010-07-27 14:30:00,12.02,12.02,11.92,11.93,148800.0,10.0089,10.0089,9.9256,9.9339,148800.0
2010-07-27 15:00:00,11.94,12.0,11.93,11.98,198000.0,9.9423,9.9922,9.9339,9.9756,198000.0
2010-07-27 15:30:00,11.99,11.99,11.9,11.94,483100.0,9.9839,9.9839,9.909,9.9423,483100.0
2010-07-28 09:30:00,11.87,11.97,11.69,11.72,270500.0,9.884,9.9673,9.7341,9.7591,270500.0
2010-07-28 10:00:00,11.73,11.78,11.56,11.58,198200.0,9.7674,9.809,9.6258,9.6425,198200.0
2010-07-28 10:30:00,11.57,11.65,11.49,11.55,340600.0,9.6342,9.7008,9.5676,9.6175,340600.0
2010-07-28 11:00:00,11.55,11.55,11.44,11.45,202600.0,9.6175,9.6175,9.5259,9.5343,202600.0
2010-07-28 11:30:00,11.45,11.53,11.42,11.43,252800.0,9.5343,9.6009,9.5093,9.5176,252800.0
2010-07-28 12:00:00,11.44,11.48,11.41,11.42,197600.0,9.5259,9.5592,9.5009,9.5093,197600.0
2010-07-28 12:30:00,11.42,11.44,11.4,11.43,141800.0,9.5093,9.5259,9.4926,9.5176,141800.0
2010-07-28 13:00:00,11.44,11.47,11.38,11.39,170600.0,9.5259,9.5509,9.476,9.4843,170600.0
2010-07-28 13:30:00,11.39,11.39,11.29,11.32,314900.0,9.4843,9.4843,9.401,9.426,314900.0
2010-07-28 14:00:00,11.32,11.34,11.22,11.25,284500.0,9.426,9.4427,9.3427,9.3677,284500.0
2010-07-28 14:30:00,11.25,11.3,11.19,11.2,300900.0,9.3677,9.4094,9.3178,9.3261,300900.0
2010-07-28 15:00:00,11.2,11.2,11.05,11.12,500900.0,9.3261,9.3261,9.2012,9.2595,500900.0
2010-07-28 15:30:00,11.12,11.26,11.11,11.22,829000.0,9.2595,9.376,9.2511,9.3427,829000.0
2010-07-29 09:30:00,11.36,11.53,11.25,11.32,289300.0,9.4593,9.6009,9.3677,9.426,289300.0
2010-07-29 10:00:00,11.32,11.33,11.21,11.21,232900.0,9.426,9.4343,9.3344,9.3344,232900.0
2010-07-29 10:30:00,11.21,11.35,11.19,11.32,168700.0,9.3344,9.451,9.3178,9.426,168700.0
2010-07-29 11:00:00,11.32,11.32,11.09,11.1,155300.0,9.426,9.426,9.2345,9.2428,155300.0
2010-07-29 11:30:00,11.08,11.13,11.04,11.06,121800.0,9.2262,9.2678,9.1929,9.2095,121800.0
2010-07-29 12:00:00,11.06,11.12,10.97,11.12,224800.0,9.2095,9.2595,9.1346,9.2595,224800.0
2010-07-29 12:30:00,11.11,11.22,11.09,11.21,156700.0,9.2511,9.3427,9.2345,9.3344,156700.0
2010-07-29 13:00:00,11.2,11.3,11.18,11.27,322800.0,9.3261,9.4094,9.3094,9.3844,322800.0
2010-07-29 13:30:00,11.27,11.34,11.25,11.31,209400.0,9.3844,9.4427,9.3677,9.4177,209400.0
2010-07-29 14:00:00,11.31,11.37,11.21,11.36,133000.0,9.4177,9.4676,9.3344,9.4593,133000.0
2010-07-29 14:30:00,11.37,11.44,11.34,11.41,198100.0,9.4676,9.5259,9.4427,9.5009,198100.0
2010-07-29 15:00:00,11.41,11.45,11.36,11.4,185300.0,9.5009,9.5343,9.4593,9.4926,185300.0
2010-07-29 15:30:00,11.4,11.41,11.3,11.34,476200.0,9.4926,9.5009,9.4094,9.4427,476200.0
2010-07-30 09:30:00,11.12,11.29,11.04,11.23,216400.0,9.2595,9.401,9.1929,9.3511,216400.0
2010-07-30 10:00:00,11.25,11.39,11.25,11.35,191900.0,9.3677,9.4843,9.3677,9.451,191900.0
2010-07-30 10:30:00,11.36,11.5,11.34,11.4,249700.0,9.4593,9.5759,9.4427,9.4926,249700.0
2010-07-30 11:00:00,11.39,11.45,11.28,11.29,138500.0,9.4843,9.5343,9.3927,9.401,138500.0
2010-07-30 11:30:00,11.3,11.37,11.28,11.36,102500.0,9.4094,9.4676,9.3927,9.4593,102500.0
2010-07-30 12:00:00,11.36,11.38,11.29,11.3,176600.0,9.4593,9.476,9.401,9.4094,176600.0
2010-07-30 12:30:00,11.3,11.31,11.21,11.23,161500.0,9.4094,9.4177,9.3344,9.3511,161500.0
2010-07-30 13:00:00,11.23,11.24,11.09,11.12,231500.0,9.3511,9.3594,9.2345,9.2595,231500.0
2010-07-30 13:30:00,11.12,11.17,11.09,11.13,144700.0,9.2595,9.3011,9.2345,9.2678,144700.0
2010-07-30 14:00:00,11.13,11.28,11.12,11.24,232400.0,9.2678,9.3927,9.2595,9.3594,232400.0
2010-07-30 14:30:00,11.25,11.27,11.23,11.23,171700.0,9.3677,9.3844,9.3511,9.3511,171700.0
2010-07-30 15:00:00,11.24,11.35,11.2,11.32,288300.0,9.3594,9.451,9.3261,9.426,288300.0
2010-07-30 15:30:00,11.32,11.42,11.29,11.37,695500.0,9.426,9.5093,9.401,9.4676,695500.0
2010-08-02 09:30:00,11.65,11.66,11.24,11.34,299600.0,9.7008,9.7091,9.3594,9.4427,299600.0
2010-08-02 10:00:00,11.34,11.59,11.34,11.52,458500.0,9.4427,9.6508,9.4427,9.5925,458500.0
2010-08-02 10:30:00,11.52,11.69,11.48,11.69,244400.0,9.5925,9.7341,9.5592,9.7341,244400.0
2010-08-02 11:00:00,11.69,11.77,11.66,11.75,184400.0,9.7341,9.8007,9.7091,9.7841,184400.0
2010-08-02 11:30:00,11.75,11.84,11.74,11.83,257700.0,9.7841,9.859,9.7757,9.8507,257700.0
2010-08-02 12:00:00,11.83,11.84,11.77,11.78,185000.0,9.8507,9.859,9.8007,9.809,185000.0
2010-08-02 12:30:00,11.78,11.85,11.75,11.85,116800.0,9.809,9.8673,9.7841,9.8673,116800.0
2010-08-02 13:00:00,11.84,11.9,11.84,11.86,121000.0,9.859,9.909,9.859,9.8757,121000.0
2010-08-02 13:30:00,11.86,11.92,11.8,11.91,138500.0,9.8757,9.9256,9.8257,9.9173,138500.0
2010-08-02 14:00:00,11.91,11.98,11.91,11.97,102800.0,9.9173,9.9756,9.9173,9.9673,102800.0
2010-08-02 14:30:00,11.96,12.0,11.94,11.99,264800.0,9.9589,9.9922,9.9423,9.9839,264800.0
2010-08-02 15:00:00,11.98,12.0,11.94,11.99,256100.0,9.9756,9.9922,9.9423,9.9839,256100.0
2010-08-02 15:30:00,12.0,12.0,11.87,11.87,639500.0,9.9922,9.9922,9.884,9.884,639500.0
2010-08-03 09:30:00,11.77,11.77,11.41,11.53,250900.0,9.8548,9.8548,9.5534,9.6538,250900.0
2010-08-03 10:00:00,11.52,11.53,11.35,11.43,278400.0,9.6455,9.6538,9.5031,9.5701,278400.0
2010-08-03 10:30:00,11.44,11.59,11.38,11.54,212300.0,9.5785,9.7041,9.5282,9.6622,212300.0
2010-08-03 11:00:00,11.54,11.54,11.46,11.47,104400.0,9.6622,9.6622,9.5952,9.6036,104400.0
2010-08-03 11:30:00,11.47,11.6,11.47,11.55,99200.0,9.6036,9.7124,9.6036,9.6706,99200.0
2010-08-03 12:00:00,11.55,11.55,11.35,11.41,129300.0,9.6706,9.6706,9.5031,9.5534,129300.0
2010-08-03 12:30:00,11.41,11.44,11.4,11.41,65100.0,9.5534,9.5785,9.545,9.5534,65100.0
2010-08-03 13:00:00,11.41,11.41,11.33,11.36,127700.0,9.5534,9.5534,9.4864,9.5115,127700.0
2010-08-03 13:30:00,11.36,11.38,11.34,11.35,91900.0,9.5115,9.5282,9.4947,9.5031,91900.0
2010-08-03 14:00:00,11.35,11.47,11.35,11.46,190500.0,9.5031,9.6036,9.5031,9.5952,190500.0
2010-08-03 14:30:00,11.46,11.48,11.35,11.39,114600.0,9.5952,9.612,9.5031,9.5366,114600.0
2010-08-03 15:00:00,11.39,11.39,11.3,11.32,195200.0,9.5366,9.5366,9.4613,9.478,195200.0
2010-08-03 15:30:00,11.33,11.35,11.29,11.32,334200.0,9.4864,9.5031,9.4529,9.478,334200.0
2010-08-04 09:30:00,11.42,11.57,11.37,11.48,234100.0,9.5617,9.6873,9.5199,9.612,234100.0
2010-08-04 10:00:00,11.49,11.56,11.31,11.36,263700.0,9.6203,9.6789,9.4696,9.5115,263700.0
2010-08-04 10:30:00,11.37,11.39,11.32,11.36,167100.0,9.5199,9.5366,9.478,9.5115,167100.0
2010-08-04 11:00:00,11.36,11.48,11.36,11.48,134700.0,9.5115,9.612,9.5115,9.612,134700.0
2010-08-04 11:30:00,11.47,11.48,11.39,11.44,108800.0,9.6036,9.612,9.5366,9.5785,108800.0
2010-08-04 12:00:00,11.43,11.56,11.43,11.54,131400.0,9.5701,9.6789,9.5701,9.6622,131400.0
2010-08-04 12:30:00,11.53,11.55,11.44,11.47,100500.0,9.6538,9.6706,9.5785,9.6036,100500.0
2010-08-04 13:00:00,11.47,11.48,11.39,11.41,129100.0,9.6036,9.612,9.5366,9.5534,129100.0
2010-08-04 13:30:00,11.41,11.41,11.35,11.36,131000.0,9.5534,9.5534,9.5031,9.5115,131000.0
2010-08-04 14:00:00,11.35,11.4,11.34,11.36,162300.0,9.5031,9.545,9.4947,9.5115,162300.0
2010-08-04 14:30:00,11.35,11.36,11.32,11.33,263100.0,9.5031,9.5115,9.478,9.4864,263100.0
2010-08-04 15:00:00,11.32,11.34,11.27,11.28,328800.0,9.478,9.4947,9.4361,9.4445,328800.0
2010-08-04 15:30:00,11.28,11.28,11.24,11.25,534900.0,9.4445,9.4445,9.411,9.4194,534900.0
2010-08-05 09:30:00,11.18,11.21,11.06,11.07,457500.0,9.3608,9.3859,9.2603,9.2687,457500.0
2010-08-05 10:00:00,11.06,11.16,11.02,11.09,500100.0,9.2603,9.344,9.2268,9.2854,500100.0
2010-08-05 10:30:00,11.1,11.1,11.01,11.02,318500.0,9.2938,9.2938,9.2184,9.2268,318500.0
2010-08-05 11:00:00,11.01,11.08,11.0,11.06,253400.0,9.2184,9.2771,9.2101,9.2603,253400.0
2010-08-05 11:30:00,11.06,11.15,11.03,11.09,197900.0,9.2603,9.3357,9.2352,9.2854,197900.0
2010-08-05 12:00:00,11.1,11.13,11.09,11.13,90900.0,9.2938,9.3189,9.2854,9.3189,90900.0
2010-08-05 12:30:00,11.13,11.14,11.08,11.1,92600.0,9.3189,9.3273,9.2771,9.2938,92600.0
2010-08-05 13:00:00,11.1,11.11,11.05,11.11,95200.0,9.2938,9.3022,9.2519,9.3022,95200.0
2010-08-05 13:30:00,11.11,11.17,11.1,11.17,106000.0,9.3022,9.3524,9.2938,9.3524,106000.0
2010-08-05 14:00:00,11.17,11.19,11.15,11.17,152200.0,9.3524,9.3692,9.3357,9.3524,152200.0
2010-08-05 14:30:00,11.17,11.17,11.12,11.15,133500.0,9.3524,9.3524,9.3105,9.3357,133500.0
2010-08-05 15:00:00,11.15,11.15,11.13,11.14,87900.0,9.3357,9.3357,9.3189,9.3273,87900.0
2010-08-05 15:30:00,11.14,11.18,11.12,11.18,464800.0,9.3273,9.3608,9.3105,9.3608,464800.0
2010-08-06 09:30:00,11.01,11.38,11.01,11.36,273100.0,9.2184,9.5282,9.2184,9.5115,273100.0
2010-08-06 10:00:00,11.36,11.38,11.19,11.28,171900.0,9.5115,9.5282,9.3692,9.4445,171900.0
2010-08-06 10:30:00,11.29,11.31,11.06,11.07,215700.0,9.4529,9.4696,9.2603,9.2687,215700.0
2010-08-06 11:00:00,11.06,11.15,11.05,11.07,144700.0,9.2603,9.3357,9.2519,9.2687,144700.0
2010-08-06 11:30:00,11.06,11.12,11.02,11.02,126200.0,9.2603,9.3105,9.2268,9.2268,126200.0
2010-08-06 12:00:00,11.02,11.07,11.01,11.02,67100.0,9.2268,9.2687,9.2184,9.2268,67100.0
2010-08-06 12:30:00,11.02,11.06,11.01,11.05,104100.0,9.2268,9.2603,9.2184,9.2519,104100.0
2010-08-06 13:00:00,11.05,11.1,11.05,11.08,122100.0,9.2519,9.2938,9.2519,9.2771,122100.0
2010-08-06 13:30:00,11.09,11.11,11.06,11.07,71200.0,9.2854,9.3022,9.2603,9.2687,71200.0
2010-08-06 14:00:00,11.08,11.09,11.07,11.08,98300.0,9.2771,9.2854,9.2687,9.2771,98300.0
2010-08-06 14:30:00,11.08,11.16,11.07,11.14,172000.0,9.2771,9.344,9.2687,9.3273,172000.0
2010-08-06 15:00:00,11.14,11.2,11.11,11.2,158700.0,9.3273,9.3775,9.3022,9.3775,158700.0
2010-08-06 15:30:00,11.19,11.28,11.16,11.26,318700.0,9.3692,9.4445,9.344,9.4278,318700.0
2010-08-09 09:30:00,11.38,11.57,11.1,11.51,377600.0,9.5282,9.6873,9.2938,9.6371,377600.0
2010-08-09 10:00:00,11.5,11.67,11.5,11.66,386200.0,9.6287,9.771,9.6287,9.7627,386200.0
2010-08-09 10:30:00,11.65,11.78,11.65,11.74,340100.0,9.7543,9.8632,9.7543,9.8297,340100.0
2010-08-09 11:00:00,11.74,11.87,11.73,11.85,418200.0,9.8297,9.9385,9.8213,9.9218,418200.0
2010-08-09 11:30:00,11.85,11.89,11.84,11.86,101900.0,9.9218,9.9553,9.9134,9.9301,101900.0
2010-08-09 12:00:00,11.87,11.88,11.82,11.84,189100.0,9.9385,9.9469,9.8966,9.9134,189100.0
2010-08-09 12:30:00,11.84,11.89,11.8,11.84,86900.0,9.9134,9.9553,9.8799,9.9134,86900.0
2010-08-09 13:00:00,11.85,11.86,11.83,11.84,46200.0,9.9218,9.9301,9.905,9.9134,46200.0
2010-08-09 13:30:00,11.83,11.84,11.74,11.75,212300.0,9.905,9.9134,9.8297,9.838,212300.0
2010-08-09 14:00:00,11.75,11.88,11.74,11.88,235800.0,9.838,9.9469,9.8297,9.9469,235800.0
2010-08-09 14:30:00,11.88,11.99,11.87,11.99,304500.0,9.9469,10.039,9.9385,10.039,304500.0
2010-08-09 15:00:00,11.98,11.99,11.93,11.96,372200.0,10.0306,10.039,9.9887,10.0139,372200.0
2010-08-09 15:30:00,11.96,12.03,11.93,11.97,1007200.0,10.0139,10.0725,9.9887,10.0222,1007200.0
2010-08-10 09:30:00,11.76,11.84,11.62,11.69,202300.0,9.8464,9.9134,9.7292,9.7878,202300.0
2010-08-10 10:00:00,11.69,11.7,11.56,11.58,208300.0,9.7878,9.7962,9.6789,9.6957,208300.0
2010-08-10 10:30:00,11.58,11.62,11.5,11.62,182500.0,9.6957,9.7292,9.6287,9.7292,182500.0
2010-08-10 11:00:00,11.62,11.63,11.52,11.58,133200.0,9.7292,9.7376,9.6455,9.6957,133200.0
2010-08-10 11:30:00,11.58,11.65,11.57,11.61,129600.0,9.6957,9.7543,9.6873,9.7208,129600.0
2010-08-10 12:00:00,11.6,11.6,11.55,11.55,55700.0,9.7124,9.7124,9.6706,9.6706,55700.0
2010-08-10 12:30:00,11.56,11.56,11.5,11.5,62500.0,9.6789,9.6789,9.6287,9.6287,62500.0
2010-08-10 13:00:00,11.5,11.51,11.43,11.46,121200.0,9.6287,9.6371,9.5701,9.5952,121200.0
2010-08-10 13:30:00,11.46,11.46,11.4,11.44,146300.0,9.5952,9.5952,9.545,9.5785,146300.0
2010-08-10 14:00:00,11.44,11.56,11.41,11.5,300000.0,9.5785,9.6789,9.5534,9.6287,300000.0
2010-08-10 14:30:00,11.51,11.72,11.49,11.68,388900.0,9.6371,9.8129,9.6203,9.7794,388900.0
2010-08-10 15:00:00,11.68,11.71,11.56,11.59,214800.0,9.7794,9.8045,9.6789,9.7041,214800.0
2010-08-10 15:30:00,11.58,11.59,11.45,11.49,655300.0,9.6957,9.7041,9.5868,9.6203,655300.0
2010-08-11 09:30:00,11.2,11.29,11.11,11.17,403500.0,9.3775,9.4529,9.3022,9.3524,403500.0
2010-08-11 10:00:00,11.17,11.18,11.14,11.15,191200.0,9.3524,9.3608,9.3273,9.3357,191200.0
2010-08-11 10:30:00,11.15,11.16,11.05,11.05,148900.0,9.3357,9.344,9.2519,9.2519,148900.0
2010-08-11 11:00:00,11.05,11.09,11.02,11.08,171100.0,9.2519,9.2854,9.2268,9.2771,171100.0
2010-08-11 11:30:00,11.07,11.14,11.07,11.11,75700.0,9.2687,9.3273,9.2687,9.3022,75700.0
2010-08-11 12:00:00,11.1,11.13,11.06,11.06,45300.0,9.2938,9.3189,9.2603,9.2603,45300.0
2010-08-11 12:30:00,11.06,11.07,11.0,11.04,153100.0,9.2603,9.2687,9.2101,9.2436,153100.0
2010-08-11 13:00:00,11.04,11.11,11.04,11.11,106400.0,9.2436,9.3022,9.2436,9.3022,106400.0
2010-08-11 13:30:00,11.11,11.12,11.04,11.05,90000.0,9.3022,9.3105,9.2436,9.2519,90000.0
2010-08-11 14:00:00,11.04,11.07,11.04,11.04,91300.0,9.2436,9.2687,9.2436,9.2436,91300.0
2010-08-11 14:30:00,11.05,11.05,10.97,10.99,115000.0,9.2519,9.2519,9.185,9.2017,115000.0
2010-08-11 15:00:00,10.99,11.02,10.97,10.98,149300.0,9.2017,9.2268,9.185,9.1933,149300.0
2010-08-11 15:30:00,10.98,11.0,10.91,10.96,580000.0,9.1933,9.2101,9.1347,9.1766,580000.0
2010-08-12 09:30:00,10.82,10.93,10.69,10.74,389100.0,9.0594,9.1515,8.9505,8.9924,389100.0
2010-08-12 10:00:00,10.75,10.77,10.59,10.59,357900.0,9.0008,9.0175,8.8668,8.8668,357900.0
2010-08-12 10:30:00,10.59,10.75,10.52,10.65,303000.0,8.8668,9.0008,8.8082,8.917,303000.0
2010-08-12 11:00:00,10.66,10.75,10.64,10.74,184000.0,8.9254,9.0008,8.9087,8.9924,184000.0
2010-08-12 11:30:00,10.74,10.75,10.69,10.72,213000.0,8.9924,9.0008,8.9505,8.9756,213000.0
2010-08-12 12:00:00,10.73,10.75,10.66,10.66,144500.0,8.984,9.0008,8.9254,8.9254,144500.0
2010-08-12 12:30:00,10.66,10.77,10.66,10.75,137100.0,8.9254,9.0175,8.9254,9.0008,137100.0
2010-08-12 13:00:00,10.75,10.76,10.72,10.73,113600.0,9.0008,9.0091,8.9756,8.984,113600.0
2010-08-12 13:30:00,10.72,10.73,10.65,10.65,186100.0,8.9756,8.984,8.917,8.917,186100.0
2010-08-12 14:00:00,10.66,10.66,10.6,10.62,215400.0,8.9254,8.9254,8.8752,8.8919,215400.0
2010-08-12 14:30:00,10.62,10.63,10.55,10.56,306400.0,8.8919,8.9003,8.8333,8.8417,306400.0
2010-08-12 15:00:00,10.56,10.56,10.47,10.49,535000.0,8.8417,8.8417,8.7663,8.7831,535000.0
2010-08-12 15:30:00,10.49,10.51,10.39,10.42,1004400.0,8.7831,8.7998,8.6993,8.7245,1004400.0
2010-08-13 09:30:00,10.41,10.62,10.34,10.43,324600.0,8.7161,8.8919,8.6575,8.7328,324600.0
2010-08-13 10:00:00,10.42,10.52,10.39,10.51,193700.0,8.7245,8.8082,8.6993,8.7998,193700.0
2010-08-13 10:30:00,10.51,10.57,10.4,10.47,183700.0,8.7998,8.85,8.7077,8.7663,183700.0
2010-08-13 11:00:00,10.47,10.47,10.32,10.33,160300.0,8.7663,8.7663,8.6407,8.6491,160300.0
2010-08-13 11:30:00,10.34,10.41,10.31,10.39,79600.0,8.6575,8.7161,8.6324,8.6993,79600.0
2010-08-13 12:00:00,10.39,10.45,10.38,10.45,43400.0,8.6993,8.7496,8.691,8.7496,43400.0
2010-08-13 12:30:00,10.45,10.53,10.44,10.53,74200.0,8.7496,8.8166,8.7412,8.8166,74200.0
2010-08-13 13:00:00,10.53,10.54,10.46,10.5,70300.0,8.8166,8.8249,8.7579,8.7914,70300.0
2010-08-13 13:30:00,10.5,10.52,10.39,10.39,90500.0,8.7914,8.8082,8.6993,8.6993,90500.0
2010-08-13 14:00:00,10.4,10.41,10.37,10.4,56100.0,8.7077,8.7161,8.6826,8.7077,56100.0
2010-08-13 14:30:00,10.4,10.4,10.36,10.37,90800.0,8.7077,8.7077,8.6742,8.6826,90800.0
2010-08-13 15:00:00,10.37,10.39,10.36,10.37,103300.0,8.6826,8.6993,8.6742,8.6826,103300.0
2010-08-13 15:30:00,10.36,10.38,10.32,10.33,335400.0,8.6742,8.691,8.6407,8.6491,335400.0
2010-08-16 09:30:00,10.27,10.37,10.19,10.33,229600.0,8.5989,8.6826,8.5319,8.6491,229600.0
2010-08-16 10:00:00,10.33,10.49,10.26,10.45,224600.0,8.6491,8.7831,8.5905,8.7496,224600.0
2010-08-16 10:30:00,10.46,10.52,10.43,10.44,86600.0,8.7579,8.8082,8.7328,8.7412,86600.0
2010-08-16 11:00:00,10.44,10.44,10.31,10.33,89400.0,8.7412,8.7412,8.6324,8.6491,89400.0
2010-08-16 11:30:00,10.33,10.38,10.32,10.35,66500.0,8.6491,8.691,8.6407,8.6658,66500.0
2010-08-16 12:00:00,10.35,10.39,10.32,10.39,89000.0,8.6658,8.6993,8.6407,8.6993,89000.0
2010-08-16 12:30:00,10.39,10.4,10.36,10.38,52300.0,8.6993,8.7077,8.6742,8.691,52300.0
2010-08-16 13:00:00,10.39,10.41,10.35,10.36,76600.0,8.6993,8.7161,8.6658,8.6742,76600.0
2010-08-16 13:30:00,10.36,10.38,10.3,10.3,68800.0,8.6742,8.691,8.624,8.624,68800.0
2010-08-16 14:00:00,10.31,10.32,10.24,10.27,76800.0,8.6324,8.6407,8.5737,8.5989,76800.0
2010-08-16 14:30:00,10.27,10.27,10.21,10.22,78300.0,8.5989,8.5989,8.5486,8.557,78300.0
2010-08-16 15:00:00,10.22,10.25,10.2,10.24,158400.0,8.557,8.5821,8.5402,8.5737,158400.0
2010-08-16 15:30:00,10.25,10.29,10.21,10.28,275000.0,8.5821,8.6156,8.5486,8.6072,275000.0
2010-08-17 09:30:00,10.41,10.48,10.32,10.34,267500.0,8.7161,8.7747,8.6407,8.6575,267500.0
2010-08-17 10:00:00,10.35,10.37,10.21,10.24,312600.0,8.6658,8.6826,8.5486,8.5737,312600.0
2010-08-17 10:30:00,10.24,10.34,10.21,10.32,163300.0,8.5737,8.6575,8.5486,8.6407,163300.0
2010-08-17 11:00:00,10.33,10.51,10.32,10.49,274600.0,8.6491,8.7998,8.6407,8.7831,274600.0
2010-08-17 11:30:00,10.49,10.52,10.48,10.52,77900.0,8.7831,8.8082,8.7747,8.8082,77900.0
2010-08-17 12:00:00,10.51,10.52,10.45,10.45,87300.0,8.7998,8.8082,8.7496,8.7496,87300.0
2010-08-17 12:30:00,10.46,10.52,10.45,10.51,69500.0,8.7579,8.8082,8.7496,8.7998,69500.0
2010-08-17 13:00:00,10.51,10.6,10.51,10.59,103800.0,8.7998,8.8752,8.7998,8.8668,103800.0
2010-08-17 13:30:00,10.59,10.61,10.52,10.55,128000.0,8.8668,8.8835,8.8082,8.8333,128000.0
2010-08-17 14:00:00,10.54,10.58,10.54,10.58,91000.0,8.8249,8.8584,8.8249,8.8584,91000.0
2010-08-17 14:30:00,10.57,10.58,10.53,10.55,95800.0,8.85,8.8584,8.8166,8.8333,95800.0
2010-08-17 15:00:00,10.55,10.58,10.51,10.56,132400.0,8.8333,8.8584,8.7998,8.8417,132400.0
2010-08-17 15:30:00,10.55,10.56,10.51,10.51,251400.0,8.8333,8.8417,8.7998,8.7998,251400.0
2010-08-18 09:30:00,10.54,10.68,10.45,10.6,247000.0,8.8249,8.9421,8.7496,8.8752,247000.0
2010-08-18 10:00:00,10.6,10.65,10.52,10.53,153500.0,8.8752,8.917,8.8082,8.8166,153500.0
2010-08-18 10:30:00,10.54,10.68,10.51,10.67,282600.0,8.8249,8.9421,8.7998,8.9338,282600.0
2010-08-18 11:00:00,10.68,10.79,10.67,10.75,197500.0,8.9421,9.0342,8.9338,9.0008,197500.0
2010-08-18 11:30:00,10.74,10.85,10.74,10.85,145100.0,8.9924,9.0845,8.9924,9.0845,145100.0
2010-08-18 12:00:00,10.84,10.85,10.83,10.83,84300.0,9.0761,9.0845,9.0677,9.0677,84300.0
2010-08-18 12:30:00,10.84,10.93,10.83,10.92,110300.0,9.0761,9.1515,9.0677,9.1431,110300.0
2010-08-18 13:00:00,10.93,10.95,10.88,10.91,171700.0,9.1515,9.1682,9.1096,9.1347,171700.0
2010-08-18 13:30:00,10.91,10.94,10.91,10.94,92800.0,9.1347,9.1598,9.1347,9.1598,92800.0
2010-08-18 14:00:00,10.93,10.98,10.9,10.95,224200.0,9.1515,9.1933,9.1263,9.1682,224200.0
2010-08-18 14:30:00,10.95,10.96,10.88,10.89,129200.0,9.1682,9.1766,9.1096,9.118,129200.0
2010-08-18 15:00:00,10.89,10.92,10.81,10.83,188800.0,9.118,9.1431,9.051,9.0677,188800.0
2010-08-18 15:30:00,10.83,10.85,10.79,10.8,446600.0,9.0677,9.0845,9.0342,9.0426,446600.0
2010-08-19 09:30:00,10.74,10.8,10.64,10.69,159600.0,8.9924,9.0426,8.9087,8.9505,159600.0
2010-08-19 10:00:00,10.71,10.71,10.55,10.57,223300.0,8.9673,8.9673,8.8333,8.85,223300.0
2010-08-19 10:30:00,10.57,10.59,10.52,10.55,236100.0,8.85,8.8668,8.8082,8.8333,236100.0
2010-08-19 11:00:00,10.55,10.58,10.5,10.51,238800.0,8.8333,8.8584,8.7914,8.7998,238800.0
2010-08-19 11:30:00,10.5,10.51,10.33,10.35,226400.0,8.7914,8.7998,8.6491,8.6658,226400.0
2010-08-19 12:00:00,10.35,10.36,10.26,10.28,168100.0,8.6658,8.6742,8.5905,8.6072,168100.0
2010-08-19 12:30:00,10.29,10.38,10.28,10.36,159200.0,8.6156,8.691,8.6072,8.6742,159200.0
2010-08-19 13:00:00,10.36,10.41,10.36,10.37,82400.0,8.6742,8.7161,8.6742,8.6826,82400.0
2010-08-19 13:30:00,10.37,10.38,10.33,10.33,67800.0,8.6826,8.691,8.6491,8.6491,67800.0
2010-08-19 14:00:00,10.34,10.37,10.31,10.35,62100.0,8.6575,8.6826,8.6324,8.6658,62100.0
2010-08-19 14:30:00,10.36,10.39,10.34,10.35,68100.0,8.6742,8.6993,8.6575,8.6658,68100.0
2010-08-19 15:00:00,10.35,10.42,10.32,10.36,154900.0,8.6658,8.7245,8.6407,8.6742,154900.0
2010-08-19 15:30:00,10.36,10.4,10.34,10.35,255100.0,8.6742,8.7077,8.6575,8.6658,255100.0
2010-08-20 09:30:00,10.29,10.31,10.0,10.2,510100.0,8.6156,8.6324,8.3728,8.5402,510100.0
2010-08-20 10:00:00,10.19,10.2,10.13,10.19,107800.0,8.5319,8.5402,8.4816,8.5319,107800.0
2010-08-20 10:30:00,10.2,10.34,10.19,10.32,276000.0,8.5402,8.6575,8.5319,8.6407,276000.0
2010-08-20 11:00:00,10.32,10.32,10.13,10.16,246200.0,8.6407,8.6407,8.4816,8.5068,246200.0
2010-08-20 11:30:00,10.16,10.18,10.11,10.11,74900.0,8.5068,8.5235,8.4649,8.4649,74900.0
2010-08-20 12:00:00,10.12,10.23,10.11,10.2,46700.0,8.4733,8.5654,8.4649,8.5402,46700.0
2010-08-20 12:30:00,10.2,10.23,10.19,10.23,34000.0,8.5402,8.5654,8.5319,8.5654,34000.0
2010-08-20 13:00:00,10.23,10.25,10.2,10.2,42600.0,8.5654,8.5821,8.5402,8.5402,42600.0
2010-08-20 13:30:00,10.2,10.24,10.18,10.2,33200.0,8.5402,8.5737,8.5235,8.5402,33200.0
2010-08-20 14:00:00,10.21,10.25,10.19,10.21,56800.0,8.5486,8.5821,8.5319,8.5486,56800.0
2010-08-20 14:30:00,10.21,10.33,10.2,10.29,119100.0,8.5486,8.6491,8.5402,8.6156,119100.0
2010-08-20 15:00:00,10.29,10.29,10.24,10.28,96300.0,8.6156,8.6156,8.5737,8.6072,96300.0
2010-08-20 15:30:00,10.28,10.3,10.19,10.21,458800.0,8.6072,8.624,8.5319,8.5486,458800.0
2010-08-23 09:30:00,10.27,10.29,10.17,10.19,156400.0,8.5989,8.6156,8.5151,8.5319,156400.0
2010-08-23 10:00:00,10.19,10.19,10.01,10.07,180700.0,8.5319,8.5319,8.3812,8.4314,180700.0
2010-08-23 10:30:00,10.08,10.11,10.01,10.08,159000.0,8.4398,8.4649,8.3812,8.4398,159000.0
2010-08-23 11:00:00,10.08,10.08,10.01,10.05,118000.0,8.4398,8.4398,8.3812,8.4147,118000.0
2010-08-23 11:30:00,10.05,10.14,10.04,10.09,121600.0,8.4147,8.49,8.4063,8.4481,121600.0
2010-08-23 12:00:00,10.08,10.15,10.07,10.13,57100.0,8.4398,8.4984,8.4314,8.4816,57100.0
2010-08-23 12:30:00,10.14,10.14,10.06,10.06,88900.0,8.49,8.49,8.423,8.423,88900.0
2010-08-23 13:00:00,10.07,10.07,10.03,10.05,206400.0,8.4314,8.4314,8.3979,8.4147,206400.0
2010-08-23 13:30:00,10.05,10.05,9.98,10.0,359900.0,8.4147,8.4147,8.356,8.3728,359900.0
2010-08-23 14:00:00,10.0,10.02,9.95,9.98,417900.0,8.3728,8.3895,8.3309,8.356,417900.0
2010-08-23 14:30:00,9.98,9.98,9.94,9.95,253600.0,8.356,8.356,8.3226,8.3309,253600.0
2010-08-23 15:00:00,9.96,9.97,9.85,9.86,471300.0,8.3393,8.3477,8.2472,8.2556,471300.0
2010-08-23 15:30:00,9.87,9.9,9.79,9.8,883800.0,8.2639,8.2891,8.197,8.2053,883800.0
2010-08-24 09:30:00,9.64,9.66,9.48,9.64,401400.0,8.0714,8.0881,7.9374,8.0714,401400.0
2010-08-24 10:00:00,9.63,9.72,9.43,9.69,657200.0,8.063,8.1384,7.8955,8.1132,657200.0
2010-08-24 10:30:00,9.69,9.84,9.61,9.76,452600.0,8.1132,8.2388,8.0463,8.1718,452600.0
2010-08-24 11:00:00,9.77,9.91,9.77,9.9,336500.0,8.1802,8.2974,8.1802,8.2891,336500.0
2010-08-24 11:30:00,9.9,10.07,9.88,10.05,245400.0,8.2891,8.4314,8.2723,8.4147,245400.0
2010-08-24 12:00:00,10.05,10.05,9.93,9.93,121100.0,8.4147,8.4147,8.3142,8.3142,121100.0
2010-08-24 12:30:00,9.94,9.96,9.9,9.95,122500.0,8.3226,8.3393,8.2891,8.3309,122500.0
2010-08-24 13:00:00,9.95,10.03,9.93,10.03,139300.0,8.3309,8.3979,8.3142,8.3979,139300.0
2010-08-24 13:30:00,10.02,10.05,9.99,10.0,343400.0,8.3895,8.4147,8.3644,8.3728,343400.0
2010-08-24 14:00:00,10.0,10.08,10.0,10.05,269100.0,8.3728,8.4398,8.3728,8.4147,269100.0
2010-08-24 14:30:00,10.05,10.1,10.04,10.08,346000.0,8.4147,8.4565,8.4063,8.4398,346000.0
2010-08-24 15:00:00,10.08,10.12,10.06,10.1,497500.0,8.4398,8.4733,8.423,8.4565,497500.0
2010-08-24 15:30:00,10.11,10.13,10.0,10.03,703700.0,8.4649,8.4816,8.3728,8.3979,703700.0
2010-08-25 09:30:00,10.16,10.22,10.01,10.14,333200.0,8.5068,8.557,8.3812,8.49,333200.0
2010-08-25 10:00:00,10.15,10.45,9.92,10.3,1025000.0,8.4984,8.7496,8.3058,8.624,1025000.0
2010-08-25 10:30:00,10.3,10.33,10.21,10.27,529700.0,8.624,8.6491,8.5486,8.5989,529700.0
2010-08-25 11:00:00,10.27,10.3,10.22,10.25,293800.0,8.5989,8.624,8.557,8.5821,293800.0
2010-08-25 11:30:00,10.24,10.31,10.23,10.28,198800.0,8.5737,8.6324,8.5654,8.6072,198800.0
2010-08-25 12:00:00,10.28,10.35,10.28,10.35,154500.0,8.6072,8.6658,8.6072,8.6658,154500.0
2010-08-25 12:30:00,10.35,10.35,10.3,10.34,99400.0,8.6658,8.6658,8.624,8.6575,99400.0
2010-08-25 13:00:00,10.33,10.33,10.27,10.3,234900.0,8.6491,8.6491,8.5989,8.624,234900.0
2010-08-25 13:30:00,10.3,10.4,10.28,10.4,210200.0,8.624,8.7077,8.6072,8.7077,210200.0
2010-08-25 14:00:00,10.4,10.53,10.39,10.52,330800.0,8.7077,8.8166,8.6993,8.8082,330800.0
2010-08-25 14:30:00,10.52,10.58,10.51,10.57,234000.0,8.8082,8.8584,8.7998,8.85,234000.0
2010-08-25 15:00:00,10.58,10.59,10.51,10.53,237300.0,8.8584,8.8668,8.7998,8.8166,237300.0
2010-08-25 15:30:00,10.52,10.58,10.5,10.51,902600.0,8.8082,8.8584,8.7914,8.7998,902600.0
2010-08-26 09:30:00,10.58,10.59,10.38,10.48,218400.0,8.8584,8.8668,8.691,8.7747,218400.0
2010-08-26 10:00:00,10.48,10.5,10.34,10.34,171600.0,8.7747,8.7914,8.6575,8.6575,171600.0
2010-08-26 10:30:00,10.34,10.4,10.31,10.36,141900.0,8.6575,8.7077,8.6324,8.6742,141900.0
2010-08-26 11:00:00,10.36,10.37,10.3,10.36,179700.0,8.6742,8.6826,8.624,8.6742,179700.0
2010-08-26 11:30:00,10.35,10.36,10.25,10.25,161300.0,8.6658,8.6742,8.5821,8.5821,161300.0
2010-08-26 12:00:00,10.26,10.29,10.23,10.24,95200.0,8.5905,8.6156,8.5654,8.5737,95200.0
2010-08-26 12:30:00,10.25,10.33,10.24,10.32,165100.0,8.5821,8.6491,8.5737,8.6407,165100.0
2010-08-26 13:00:00,10.33,10.33,10.28,10.31,82200.0,8.6491,8.6491,8.6072,8.6324,82200.0
2010-08-26 13:30:00,10.3,10.32,10.27,10.3,107300.0,8.624,8.6407,8.5989,8.624,107300.0
2010-08-26 14:00:00,10.3,10.32,10.23,10.23,235800.0,8.624,8.6407,8.5654,8.5654,235800.0
2010-08-26 14:30:00,10.23,10.24,10.14,10.17,294200.0,8.5654,8.5737,8.49,8.5151,294200.0
2010-08-26 15:00:00,10.17,10.24,10.14,10.19,282000.0,8.5151,8.5737,8.49,8.5319,282000.0
2010-08-26 15:30:00,10.19,10.24,10.16,10.16,355400.0,8.5319,8.5737,8.5068,8.5068,355400.0
2010-08-27 09:30:00,10.34,10.39,10.22,10.22,247400.0,8.6575,8.6993,8.557,8.557,247400.0
2010-08-27 10:00:00,10.23,10.34,10.12,10.33,337600.0,8.5654,8.6575,8.4733,8.6491,337600.0
2010-08-27 10:30:00,10.33,10.38,10.25,10.26,211300.0,8.6491,8.691,8.5821,8.5905,211300.0
2010-08-27 11:00:00,10.26,10.47,10.26,10.45,182700.0,8.5905,8.7663,8.5905,8.7496,182700.0
2010-08-27 11:30:00,10.45,10.47,10.39,10.4,97500.0,8.7496,8.7663,8.6993,8.7077,97500.0
2010-08-27 12:00:00,10.4,10.45,10.38,10.41,71500.0,8.7077,8.7496,8.691,8.7161,71500.0
2010-08-27 12:30:00,10.41,10.43,10.3,10.31,80000.0,8.7161,8.7328,8.624,8.6324,80000.0
2010-08-27 13:00:00,10.31,10.37,10.3,10.37,65900.0,8.6324,8.6826,8.624,8.6826,65900.0
2010-08-27 13:30:00,10.37,10.45,10.36,10.45,92100.0,8.6826,8.7496,8.6742,8.7496,92100.0
2010-08-27 14:00:00,10.45,10.47,10.39,10.47,108200.0,8.7496,8.7663,8.6993,8.7663,108200.0
2010-08-27 14:30:00,10.47,10.49,10.44,10.45,106900.0,8.7663,8.7831,8.7412,8.7496,106900.0
2010-08-27 15:00:00,10.45,10.55,10.44,10.53,226500.0,8.7496,8.8333,8.7412,8.8166,226500.0
2010-08-27 15:30:00,10.54,10.57,10.5,10.54,283700.0,8.8249,8.85,8.7914,8.8249,283700.0
2010-08-30 09:30:00,10.5,10.56,10.45,10.56,88700.0,8.7914,8.8417,8.7496,8.8417,88700.0
2010-08-30 10:00:00,10.56,10.56,10.41,10.5,190200.0,8.8417,8.8417,8.7161,8.7914,190200.0
2010-08-30 10:30:00,10.49,10.67,10.45,10.66,182900.0,8.7831,8.9338,8.7496,8.9254,182900.0
2010-08-30 11:00:00,10.65,10.65,10.57,10.61,88400.0,8.917,8.917,8.85,8.8835,88400.0
2010-08-30 11:30:00,10.61,10.61,10.48,10.56,109400.0,8.8835,8.8835,8.7747,8.8417,109400.0
2010-08-30 12:00:00,10.55,10.62,10.52,10.58,111300.0,8.8333,8.8919,8.8082,8.8584,111300.0
2010-08-30 12:30:00,10.57,10.7,10.56,10.62,70500.0,8.85,8.9589,8.8417,8.8919,70500.0
2010-08-30 13:00:00,10.61,10.64,10.55,10.57,110100.0,8.8835,8.9087,8.8333,8.85,110100.0
2010-08-30 13:30:00,10.57,10.6,10.52,10.52,80900.0,8.85,8.8752,8.8082,8.8082,80900.0
2010-08-30 14:00:00,10.52,10.53,10.47,10.51,67200.0,8.8082,8.8166,8.7663,8.7998,67200.0
2010-08-30 14:30:00,10.51,10.52,10.48,10.49,130800.0,8.7998,8.8082,8.7747,8.7831,130800.0
2010-08-30 15:00:00,10.49,10.51,10.43,10.43,152000.0,8.7831,8.7998,8.7328,8.7328,152000.0
2010-08-30 15:30:00,10.43,10.44,10.35,10.4,424600.0,8.7328,8.7412,8.6658,8.7077,424600.0
2010-08-31 09:30:00,10.39,10.48,10.28,10.36,145900.0,8.6993,8.7747,8.6072,8.6742,145900.0
2010-08-31 10:00:00,10.36,10.59,10.36,10.51,244700.0,8.6742,8.8668,8.6742,8.7998,244700.0
2010-08-31 10:30:00,10.51,10.62,10.47,10.59,236600.0,8.7998,8.8919,8.7663,8.8668,236600.0
2010-08-31 11:00:00,10.6,10.67,10.59,10.66,235000.0,8.8752,8.9338,8.8668,8.9254,235000.0
2010-08-31 11:30:00,10.66,10.69,10.63,10.63,126900.0,8.9254,8.9505,8.9003,8.9003,126900.0
2010-08-31 12:00:00,10.63,10.69,10.62,10.65,83900.0,8.9003,8.9505,8.8919,8.917,83900.0
2010-08-31 12:30:00,10.65,10.68,10.57,10.57,74400.0,8.917,8.9421,8.85,8.85,74400.0
2010-08-31 13:00:00,10.58,10.62,10.55,10.57,96600.0,8.8584,8.8919,8.8333,8.85,96600.0
2010-08-31 13:30:00,10.57,10.59,10.49,10.5,90100.0,8.85,8.8668,8.7831,8.7914,90100.0
2010-08-31 14:00:00,10.49,10.54,10.4,10.43,152400.0,8.7831,8.8249,8.7077,8.7328,152400.0
2010-08-31 14:30:00,10.43,10.44,10.31,10.32,131300.0,8.7328,8.7412,8.6324,8.6407,131300.0
2010-08-31 15:00:00,10.32,10.37,10.28,10.28,154800.0,8.6407,8.6826,8.6072,8.6072,154800.0
2010-08-31 15:30:00,10.29,10.35,10.27,10.29,418700.0,8.6156,8.6658,8.5989,8.6156,418700.0
2010-09-01 09:30:00,10.56,10.6,10.5,10.6,175500.0,8.8417,8.8752,8.7914,8.8752,175500.0
2010-09-01 10:00:00,10.59,10.78,10.58,10.71,306800.0,8.8668,9.0259,8.8584,8.9673,306800.0
2010-09-01 10:30:00,10.7,10.71,10.62,10.65,132300.0,8.9589,8.9673,8.8919,8.917,132300.0
2010-09-01 11:00:00,10.66,10.72,10.63,10.71,143600.0,8.9254,8.9756,8.9003,8.9673,143600.0
2010-09-01 11:30:00,10.7,10.78,10.7,10.76,163600.0,8.9589,9.0259,8.9589,9.0091,163600.0
2010-09-01 12:00:00,10.75,10.78,10.7,10.73,80500.0,9.0008,9.0259,8.9589,8.984,80500.0
2010-09-01 12:30:00,10.72,10.74,10.71,10.73,51300.0,8.9756,8.9924,8.9673,8.984,51300.0
2010-09-01 13:00:00,10.72,10.77,10.7,10.75,75600.0,8.9756,9.0175,8.9589,9.0008,75600.0
2010-09-01 13:30:00,10.75,10.86,10.74,10.82,115500.0,9.0008,9.0929,8.9924,9.0594,115500.0
2010-09-01 14:00:00,10.82,10.83,10.79,10.81,132100.0,9.0594,9.0677,9.0342,9.051,132100.0
2010-09-01 14:30:00,10.8,11.06,10.75,10.9,913700.0,9.0426,9.2603,9.0008,9.1263,913700.0
2010-09-01 15:00:00,10.9,11.9,10.83,11.69,3541300.0,9.1263,9.9636,9.0677,9.7878,3541300.0
2010-09-01 15:30:00,11.69,11.73,11.36,11.46,3007000.0,9.7878,9.8213,9.5115,9.5952,3007000.0
2010-09-02 09:30:00,11.41,11.45,11.25,11.39,565000.0,9.5534,9.5868,9.4194,9.5366,565000.0
2010-09-02 10:00:00,11.4,11.7,11.39,11.55,825900.0,9.545,9.7962,9.5366,9.6706,825900.0
2010-09-02 10:30:00,11.55,11.73,11.54,11.72,431500.0,9.6706,9.8213,9.6622,9.8129,431500.0
2010-09-02 11:00:00,11.72,11.82,11.68,11.71,395700.0,9.8129,9.8966,9.7794,9.8045,395700.0
2010-09-02 11:30:00,11.71,11.75,11.66,11.66,261600.0,9.8045,9.838,9.7627,9.7627,261600.0
2010-09-02 12:00:00,11.66,11.69,11.65,11.68,91600.0,9.7627,9.7878,9.7543,9.7794,91600.0
2010-09-02 12:30:00,11.68,11.69,11.6,11.6,135400.0,9.7794,9.7878,9.7124,9.7124,135400.0
2010-09-02 13:00:00,11.6,11.61,11.55,11.55,102300.0,9.7124,9.7208,9.6706,9.6706,102300.0
2010-09-02 13:30:00,11.56,11.57,11.55,11.56,79400.0,9.6789,9.6873,9.6706,9.6789,79400.0
2010-09-02 14:00:00,11.56,11.64,11.56,11.63,167500.0,9.6789,9.7459,9.6789,9.7376,167500.0
2010-09-02 14:30:00,11.63,11.63,11.54,11.54,233700.0,9.7376,9.7376,9.6622,9.6622,233700.0
2010-09-02 15:00:00,11.54,11.56,11.51,11.54,249000.0,9.6622,9.6789,9.6371,9.6622,249000.0
2010-09-02 15:30:00,11.54,11.68,11.54,11.65,652800.0,9.6622,9.7794,9.6622,9.7543,652800.0
2010-09-03 09:30:00,11.84,12.2,11.8,12.02,527300.0,9.9134,10.2148,9.8799,10.0641,527300.0
2010-09-03 10:00:00,12.02,12.1,11.95,11.99,671400.0,10.0641,10.1311,10.0055,10.039,671400.0
2010-09-03 10:30:00,12.0,12.0,11.81,11.83,369800.0,10.0474,10.0474,9.8883,9.905,369800.0
2010-09-03 11:00:00,11.83,11.94,11.81,11.86,225000.0,9.905,9.9971,9.8883,9.9301,225000.0
2010-09-03 11:30:00,11.86,11.88,11.73,11.76,253300.0,9.9301,9.9469,9.8213,9.8464,253300.0
2010-09-03 12:00:00,11.76,11.9,11.76,11.88,173400.0,9.8464,9.9636,9.8464,9.9469,173400.0
2010-09-03 12:30:00,11.88,11.99,11.85,11.97,129500.0,9.9469,10.039,9.9218,10.0222,129500.0
2010-09-03 13:00:00,11.98,11.99,11.93,11.93,80900.0,10.0306,10.039,9.9887,9.9887,80900.0
2010-09-03 13:30:00,11.94,11.99,11.93,11.97,94200.0,9.9971,10.039,9.9887,10.0222,94200.0
2010-09-03 14:00:00,11.97,11.98,11.91,11.92,114500.0,10.0222,10.0306,9.972,9.9804,114500.0
2010-09-03 14:30:00,11.91,11.94,11.85,11.86,151400.0,9.972,9.9971,9.9218,9.9301,151400.0
2010-09-03 15:00:00,11.86,11.89,11.85,11.88,112800.0,9.9301,9.9553,9.9218,9.9469,112800.0
2010-09-03 15:30:00,11.88,11.93,11.85,11.92,364800.0,9.9469,9.9887,9.9218,9.9804,364800.0
2010-09-07 09:30:00,11.82,11.96,11.63,11.64,235000.0,9.8966,10.0139,9.7376,9.7459,235000.0
2010-09-07 10:00:00,11.64,11.79,11.63,11.67,168000.0,9.7459,9.8715,9.7376,9.771,168000.0
2010-09-07 10:30:00,11.67,11.73,11.59,11.72,176500.0,9.771,9.8213,9.7041,9.8129,176500.0
2010-09-07 11:00:00,11.71,11.77,11.67,11.77,134500.0,9.8045,9.8548,9.771,9.8548,134500.0
2010-09-07 11:30:00,11.77,11.78,11.71,11.78,113600.0,9.8548,9.8632,9.8045,9.8632,113600.0
2010-09-07 12:00:00,11.78,11.8,11.71,11.71,88300.0,9.8632,9.8799,9.8045,9.8045,88300.0
2010-09-07 12:30:00,11.72,11.72,11.65,11.67,115400.0,9.8129,9.8129,9.7543,9.771,115400.0
2010-09-07 13:00:00,11.67,11.7,11.62,11.69,119900.0,9.771,9.7962,9.7292,9.7878,119900.0
2010-09-07 13:30:00,11.68,11.71,11.65,11.69,70800.0,9.7794,9.8045,9.7543,9.7878,70800.0
2010-09-07 14:00:00,11.69,11.7,11.65,11.67,76900.0,9.7878,9.7962,9.7543,9.771,76900.0
2010-09-07 14:30:00,11.67,11.67,11.55,11.55,147700.0,9.771,9.771,9.6706,9.6706,147700.0
2010-09-07 15:00:00,11.56,11.56,11.52,11.54,212900.0,9.6789,9.6789,9.6455,9.6622,212900.0
2010-09-07 15:30:00,11.54,11.59,11.53,11.55,401800.0,9.6622,9.7041,9.6538,9.6706,401800.0
2010-09-08 09:30:00,11.54,11.76,11.49,11.72,289400.0,9.6622,9.8464,9.6203,9.8129,289400.0
2010-09-08 10:00:00,11.71,11.8,11.69,11.73,249400.0,9.8045,9.8799,9.7878,9.8213,249400.0
2010-09-08 10:30:00,11.73,11.83,11.72,11.78,166900.0,9.8213,9.905,9.8129,9.8632,166900.0
2010-09-08 11:00:00,11.78,11.78,11.69,11.74,108700.0,9.8632,9.8632,9.7878,9.8297,108700.0
2010-09-08 11:30:00,11.74,11.75,11.66,11.67,65100.0,9.8297,9.838,9.7627,9.771,65100.0
2010-09-08 12:00:00,11.67,11.69,11.64,11.69,41400.0,9.771,9.7878,9.7459,9.7878,41400.0
2010-09-08 12:30:00,11.69,11.7,11.68,11.69,56900.0,9.7878,9.7962,9.7794,9.7878,56900.0
2010-09-08 13:00:00,11.69,11.69,11.62,11.62,81000.0,9.7878,9.7878,9.7292,9.7292,81000.0
2010-09-08 13:30:00,11.63,11.63,11.51,11.53,111800.0,9.7376,9.7376,9.6371,9.6538,111800.0
2010-09-08 14:00:00,11.53,11.58,11.47,11.57,213800.0,9.6538,9.6957,9.6036,9.6873,213800.0
2010-09-08 14:30:00,11.58,11.62,11.55,11.55,129500.0,9.6957,9.7292,9.6706,9.6706,129500.0
2010-09-08 15:00:00,11.56,11.58,11.51,11.51,218500.0,9.6789,9.6957,9.6371,9.6371,218500.0
2010-09-08 15:30:00,11.52,11.56,11.45,11.55,653800.0,9.6455,9.6789,9.5868,9.6706,653800.0
2010-09-09 09:30:00,11.77,11.9,11.68,11.9,203500.0,9.8548,9.9636,9.7794,9.9636,203500.0
2010-09-09 10:00:00,11.9,11.96,11.78,11.81,274400.0,9.9636,10.0139,9.8632,9.8883,274400.0
2010-09-09 10:30:00,11.81,11.81,11.67,11.67,156700.0,9.8883,9.8883,9.771,9.771,156700.0
2010-09-09 11:00:00,11.67,11.77,11.67,11.77,96200.0,9.771,9.8548,9.771,9.8548,96200.0
2010-09-09 11:30:00,11.76,11.84,11.76,11.76,49100.0,9.8464,9.9134,9.8464,9.8464,49100.0
2010-09-09 12:00:00,11.76,11.85,11.76,11.8,67500.0,9.8464,9.9218,9.8464,9.8799,67500.0
2010-09-09 12:30:00,11.81,11.82,11.68,11.68,62100.0,9.8883,9.8966,9.7794,9.7794,62100.0
2010-09-09 13:00:00,11.68,11.68,11.59,11.59,86600.0,9.7794,9.7794,9.7041,9.7041,86600.0
2010-09-09 13:30:00,11.59,11.65,11.54,11.54,114100.0,9.7041,9.7543,9.6622,9.6622,114100.0
2010-09-09 14:00:00,11.54,11.68,11.53,11.64,137400.0,9.6622,9.7794,9.6538,9.7459,137400.0
2010-09-09 14:30:00,11.64,11.74,11.63,11.72,101200.0,9.7459,9.8297,9.7376,9.8129,101200.0
2010-09-09 15:00:00,11.72,11.73,11.67,11.68,99800.0,9.8129,9.8213,9.771,9.7794,99800.0
2010-09-09 15:30:00,11.68,11.68,11.58,11.63,391100.0,9.7794,9.7794,9.6957,9.7376,391100.0
2010-09-10 09:30:00,11.67,11.77,11.53,11.73,116300.0,9.771,9.8548,9.6538,9.8213,116300.0
2010-09-10 10:00:00,11.73,11.83,11.62,11.71,235000.0,9.8213,9.905,9.7292,9.8045,235000.0
2010-09-10 10:30:00,11.72,11.81,11.71,11.74,154100.0,9.8129,9.8883,9.8045,9.8297,154100.0
2010-09-10 11:00:00,11.75,11.77,11.7,11.73,77000.0,9.838,9.8548,9.7962,9.8213,77000.0
2010-09-10 11:30:00,11.73,11.74,11.66,11.68,59500.0,9.8213,9.8297,9.7627,9.7794,59500.0
2010-09-10 12:00:00,11.67,11.71,11.6,11.7,112900.0,9.771,9.8045,9.7124,9.7962,112900.0
2010-09-10 12:30:00,11.7,11.71,11.67,11.69,62600.0,9.7962,9.8045,9.771,9.7878,62600.0
2010-09-10 13:00:00,11.69,11.7,11.62,11.64,85400.0,9.7878,9.7962,9.7292,9.7459,85400.0
2010-09-10 13:30:00,11.65,11.67,11.63,11.64,87900.0,9.7543,9.771,9.7376,9.7459,87900.0
2010-09-10 14:00:00,11.64,11.67,11.63,11.65,100900.0,9.7459,9.771,9.7376,9.7543,100900.0
2010-09-10 14:30:00,11.66,11.7,11.63,11.68,111100.0,9.7627,9.7962,9.7376,9.7794,111100.0
2010-09-10 15:00:00,11.69,11.71,11.66,11.7,110300.0,9.7878,9.8045,9.7627,9.7962,110300.0
2010-09-10 15:30:00,11.71,11.71,11.65,11.67,211700.0,9.8045,9.8045,9.7543,9.771,211700.0
2010-09-13 09:30:00,11.86,11.89,11.7,11.74,161100.0,9.9301,9.9553,9.7962,9.8297,161100.0
2010-09-13 10:00:00,11.74,11.8,11.71,11.78,145300.0,9.8297,9.8799,9.8045,9.8632,145300.0
2010-09-13 10:30:00,11.78,11.83,11.75,11.77,74500.0,9.8632,9.905,9.838,9.8548,74500.0
2010-09-13 11:00:00,11.77,11.95,11.77,11.94,154800.0,9.8548,10.0055,9.8548,9.9971,154800.0
2010-09-13 11:30:00,11.94,12.01,11.89,11.93,229000.0,9.9971,10.0557,9.9553,9.9887,229000.0
2010-09-13 12:00:00,11.93,11.95,11.87,11.88,134800.0,9.9887,10.0055,9.9385,9.9469,134800.0
2010-09-13 12:30:00,11.88,11.91,11.86,11.87,160600.0,9.9469,9.972,9.9301,9.9385,160600.0
2010-09-13 13:00:00,11.87,11.99,11.86,11.99,82200.0,9.9385,10.039,9.9301,10.039,82200.0
2010-09-13 13:30:00,11.98,11.99,11.93,11.93,84500.0,10.0306,10.039,9.9887,9.9887,84500.0
2010-09-13 14:00:00,11.93,12.09,11.92,12.09,189500.0,9.9887,10.1227,9.9804,10.1227,189500.0
2010-09-13 14:30:00,12.08,12.09,12.04,12.09,89300.0,10.1143,10.1227,10.0808,10.1227,89300.0
2010-09-13 15:00:00,12.09,12.14,12.06,12.13,205800.0,10.1227,10.1646,10.0976,10.1562,205800.0
2010-09-13 15:30:00,12.13,12.16,12.11,12.13,473000.0,10.1562,10.1813,10.1395,10.1562,473000.0
2010-09-14 09:30:00,12.12,12.12,11.86,11.93,366000.0,10.1478,10.1478,9.9301,9.9887,366000.0
2010-09-14 10:00:00,11.94,11.99,11.91,11.98,166000.0,9.9971,10.039,9.972,10.0306,166000.0
2010-09-14 10:30:00,11.98,11.98,11.92,11.94,173700.0,10.0306,10.0306,9.9804,9.9971,173700.0
2010-09-14 11:00:00,11.94,12.12,11.92,12.11,167900.0,9.9971,10.1478,9.9804,10.1395,167900.0
2010-09-14 11:30:00,12.12,12.25,12.1,12.24,234800.0,10.1478,10.2567,10.1311,10.2483,234800.0
2010-09-14 12:00:00,12.24,12.3,12.21,12.3,115600.0,10.2483,10.2985,10.2232,10.2985,115600.0
2010-09-14 12:30:00,12.3,12.32,12.15,12.19,221300.0,10.2985,10.3153,10.1729,10.2064,221300.0
2010-09-14 13:00:00,12.19,12.25,12.15,12.2,160000.0,10.2064,10.2567,10.1729,10.2148,160000.0
2010-09-14 13:30:00,12.2,12.21,12.03,12.07,157800.0,10.2148,10.2232,10.0725,10.106,157800.0
2010-09-14 14:00:00,12.08,12.13,12.07,12.09,82000.0,10.1143,10.1562,10.106,10.1227,82000.0
2010-09-14 14:30:00,12.09,12.14,12.07,12.12,95300.0,10.1227,10.1646,10.106,10.1478,95300.0
2010-09-14 15:00:00,12.13,12.14,12.09,12.12,81600.0,10.1562,10.1646,10.1227,10.1478,81600.0
2010-09-14 15:30:00,12.13,12.15,12.02,12.03,411400.0,10.1562,10.1729,10.0641,10.0725,411400.0
2010-09-15 09:30:00,11.95,11.95,11.69,11.8,281600.0,10.0055,10.0055,9.7878,9.8799,281600.0
2010-09-15 10:00:00,11.8,11.94,11.77,11.85,131900.0,9.8799,9.9971,9.8548,9.9218,131900.0
2010-09-15 10:30:00,11.86,11.9,11.78,11.82,106800.0,9.9301,9.9636,9.8632,9.8966,106800.0
2010-09-15 11:00:00,11.81,11.81,11.72,11.75,106800.0,9.8883,9.8883,9.8129,9.838,106800.0
2010-09-15 11:30:00,11.75,11.75,11.68,11.73,126500.0,9.838,9.838,9.7794,9.8213,126500.0
2010-09-15 12:00:00,11.73,11.77,11.7,11.74,84300.0,9.8213,9.8548,9.7962,9.8297,84300.0
2010-09-15 12:30:00,11.74,11.75,11.69,11.74,50000.0,9.8297,9.838,9.7878,9.8297,50000.0
2010-09-15 13:00:00,11.73,11.76,11.71,11.71,89000.0,9.8213,9.8464,9.8045,9.8045,89000.0
2010-09-15 13:30:00,11.72,11.76,11.7,11.75,77500.0,9.8129,9.8464,9.7962,9.838,77500.0
2010-09-15 14:00:00,11.75,11.75,11.71,11.74,116500.0,9.838,9.838,9.8045,9.8297,116500.0
2010-09-15 14:30:00,11.73,11.75,11.71,11.75,96100.0,9.8213,9.838,9.8045,9.838,96100.0
2010-09-15 15:00:00,11.75,11.76,11.71,11.74,187000.0,9.838,9.8464,9.8045,9.8297,187000.0
2010-09-15 15:30:00,11.74,11.75,11.71,11.74,545500.0,9.8297,9.838,9.8045,9.8297,545500.0
2010-09-16 09:30:00,11.7,11.73,11.54,11.58,146400.0,9.7962,9.8213,9.6622,9.6957,146400.0
2010-09-16 10:00:00,11.58,11.6,11.38,11.38,336300.0,9.6957,9.7124,9.5282,9.5282,336300.0
2010-09-16 10:30:00,11.38,11.38,11.26,11.32,303800.0,9.5282,9.5282,9.4278,9.478,303800.0
2010-09-16 11:00:00,11.32,11.33,11.17,11.18,371200.0,9.478,9.4864,9.3524,9.3608,371200.0
2010-09-16 11:30:00,11.18,11.19,11.09,11.1,447300.0,9.3608,9.3692,9.2854,9.2938,447300.0
2010-09-16 12:00:00,11.1,11.14,11.06,11.07,207200.0,9.2938,9.3273,9.2603,9.2687,207200.0
2010-09-16 12:30:00,11.06,11.1,11.04,11.1,349900.0,9.2603,9.2938,9.2436,9.2938,349900.0
2010-09-16 13:00:00,11.09,11.1,11.05,11.1,112900.0,9.2854,9.2938,9.2519,9.2938,112900.0
2010-09-16 13:30:00,11.09,11.15,11.09,11.14,260100.0,9.2854,9.3357,9.2854,9.3273,260100.0
2010-09-16 14:00:00,11.13,11.2,11.13,11.2,335300.0,9.3189,9.3775,9.3189,9.3775,335300.0
2010-09-16 14:30:00,11.19,11.27,11.17,11.23,282900.0,9.3692,9.4361,9.3524,9.4026,282900.0
2010-09-16 15:00:00,11.23,11.25,11.2,11.24,218400.0,9.4026,9.4194,9.3775,9.411,218400.0
2010-09-16 15:30:00,11.24,11.31,11.23,11.25,512100.0,9.411,9.4696,9.4026,9.4194,512100.0
2010-09-17 09:30:00,11.35,11.38,11.21,11.22,206900.0,9.5031,9.5282,9.3859,9.3943,206900.0
2010-09-17 10:00:00,11.22,11.36,11.17,11.35,180300.0,9.3943,9.5115,9.3524,9.5031,180300.0
2010-09-17 10:30:00,11.36,11.36,11.3,11.32,118800.0,9.5115,9.5115,9.4613,9.478,118800.0
2010-09-17 11:00:00,11.32,11.45,11.32,11.37,130800.0,9.478,9.5868,9.478,9.5199,130800.0
2010-09-17 11:30:00,11.37,11.4,11.33,11.38,91900.0,9.5199,9.545,9.4864,9.5282,91900.0
2010-09-17 12:00:00,11.37,11.39,11.35,11.37,46100.0,9.5199,9.5366,9.5031,9.5199,46100.0
2010-09-17 12:30:00,11.37,11.4,11.32,11.4,253000.0,9.5199,9.545,9.478,9.545,253000.0
2010-09-17 13:00:00,11.39,11.48,11.39,11.47,235700.0,9.5366,9.612,9.5366,9.6036,235700.0
2010-09-17 13:30:00,11.47,11.48,11.38,11.4,165000.0,9.6036,9.612,9.5282,9.545,165000.0
2010-09-17 14:00:00,11.4,11.44,11.34,11.36,210100.0,9.545,9.5785,9.4947,9.5115,210100.0
2010-09-17 14:30:00,11.36,11.44,11.32,11.32,278700.0,9.5115,9.5785,9.478,9.478,278700.0
2010-09-17 15:00:00,11.33,11.33,11.22,11.23,192700.0,9.4864,9.4864,9.3943,9.4026,192700.0
2010-09-17 15:30:00,11.23,11.28,11.21,11.26,687300.0,9.4026,9.4445,9.3859,9.4278,687300.0
2010-09-20 09:30:00,11.47,11.57,11.37,11.45,303900.0,9.6036,9.6873,9.5199,9.5868,303900.0
2010-09-20 10:00:00,11.44,11.66,11.4,11.6,385800.0,9.5785,9.7627,9.545,9.7124,385800.0
2010-09-20 10:30:00,11.61,11.77,11.6,11.75,249100.0,9.7208,9.8548,9.7124,9.838,249100.0
2010-09-20 11:00:00,11.74,11.76,11.63,11.71,173000.0,9.8297,9.8464,9.7376,9.8045,173000.0
2010-09-20 11:30:00,11.71,11.74,11.67,11.74,167100.0,9.8045,9.8297,9.771,9.8297,167100.0
2010-09-20 12:00:00,11.74,11.75,11.72,11.73,140400.0,9.8297,9.838,9.8129,9.8213,140400.0
2010-09-20 12:30:00,11.73,11.82,11.73,11.74,238100.0,9.8213,9.8966,9.8213,9.8297,238100.0
2010-09-20 13:00:00,11.75,11.83,11.74,11.82,83500.0,9.838,9.905,9.8297,9.8966,83500.0
2010-09-20 13:30:00,11.83,11.93,11.81,11.87,185700.0,9.905,9.9887,9.8883,9.9385,185700.0
2010-09-20 14:00:00,11.86,11.96,11.86,11.95,139000.0,9.9301,10.0139,9.9301,10.0055,139000.0
2010-09-20 14:30:00,11.96,12.06,11.94,12.04,345900.0,10.0139,10.0976,9.9971,10.0808,345900.0
2010-09-20 15:00:00,12.05,12.05,11.98,12.0,303200.0,10.0892,10.0892,10.0306,10.0474,303200.0
2010-09-20 15:30:00,12.01,12.01,11.93,11.93,727600.0,10.0557,10.0557,9.9887,9.9887,727600.0
2010-09-21 09:30:00,12.29,12.36,12.2,12.23,535700.0,10.2902,10.3488,10.2148,10.2399,535700.0
2010-09-21 10:00:00,12.23,12.26,12.02,12.1,759100.0,10.2399,10.265,10.0641,10.1311,759100.0
2010-09-21 10:30:00,12.11,12.13,12.05,12.06,298800.0,10.1395,10.1562,10.0892,10.0976,298800.0
2010-09-21 11:00:00,12.07,12.16,12.05,12.09,167900.0,10.106,10.1813,10.0892,10.1227,167900.0
2010-09-21 11:30:00,12.09,12.2,12.05,12.2,357900.0,10.1227,10.2148,10.0892,10.2148,357900.0
2010-09-21 12:00:00,12.19,12.2,12.03,12.03,183800.0,10.2064,10.2148,10.0725,10.0725,183800.0
2010-09-21 12:30:00,12.03,12.17,12.03,12.15,174800.0,10.0725,10.1897,10.0725,10.1729,174800.0
2010-09-21 13:00:00,12.15,12.21,12.1,12.2,252000.0,10.1729,10.2232,10.1311,10.2148,252000.0
2010-09-21 13:30:00,12.2,12.26,12.18,12.25,270100.0,10.2148,10.265,10.1981,10.2567,270100.0
2010-09-21 14:00:00,12.24,12.3,12.16,12.28,515900.0,10.2483,10.2985,10.1813,10.2818,515900.0
2010-09-21 14:30:00,12.28,12.39,12.23,12.23,526600.0,10.2818,10.3739,10.2399,10.2399,526600.0
2010-09-21 15:00:00,12.24,12.28,12.19,12.27,571500.0,10.2483,10.2818,10.2064,10.2734,571500.0
2010-09-21 15:30:00,12.27,12.27,12.11,12.24,1029700.0,10.2734,10.2734,10.1395,10.2483,1029700.0
2010-09-22 09:30:00,12.21,12.45,12.16,12.29,605400.0,10.2232,10.4241,10.1813,10.2902,605400.0
2010-09-22 10:00:00,12.3,12.38,12.21,12.28,457800.0,10.2985,10.3655,10.2232,10.2818,457800.0
2010-09-22 10:30:00,12.28,12.36,12.26,12.32,307100.0,10.2818,10.3488,10.265,10.3153,307100.0
2010-09-22 11:00:00,12.31,12.34,12.14,12.19,330300.0,10.3069,10.332,10.1646,10.2064,330300.0
2010-09-22 11:30:00,12.19,12.24,12.16,12.23,153000.0,10.2064,10.2483,10.1813,10.2399,153000.0
2010-09-22 12:00:00,12.23,12.24,12.12,12.16,217400.0,10.2399,10.2483,10.1478,10.1813,217400.0
2010-09-22 12:30:00,12.16,12.16,12.03,12.03,219000.0,10.1813,10.1813,10.0725,10.0725,219000.0
2010-09-22 13:00:00,12.04,12.07,11.94,12.04,369000.0,10.0808,10.106,9.9971,10.0808,369000.0
2010-09-22 13:30:00,12.04,12.17,12.04,12.17,214300.0,10.0808,10.1897,10.0808,10.1897,214300.0
2010-09-22 14:00:00,12.16,12.17,12.08,12.11,169900.0,10.1813,10.1897,10.1143,10.1395,169900.0
2010-09-22 14:30:00,12.12,12.19,12.01,12.06,213400.0,10.1478,10.2064,10.0557,10.0976,213400.0
2010-09-22 15:00:00,12.05,12.1,12.0,12.02,169900.0,10.0892,10.1311,10.0474,10.0641,169900.0
2010-09-22 15:30:00,12.01,12.07,11.98,12.0,666900.0,10.0557,10.106,10.0306,10.0474,666900.0
2010-09-23 09:30:00,11.88,11.91,11.67,11.83,266200.0,9.9469,9.972,9.771,9.905,266200.0
2010-09-23 10:00:00,11.83,12.09,11.83,11.93,437400.0,9.905,10.1227,9.905,9.9887,437400.0
2010-09-23 10:30:00,11.93,11.98,11.86,11.86,138500.0,9.9887,10.0306,9.9301,9.9301,138500.0
2010-09-23 11:00:00,11.87,11.94,11.83,11.94,156500.0,9.9385,9.9971,9.905,9.9971,156500.0
2010-09-23 11:30:00,11.95,12.11,11.95,12.07,206500.0,10.0055,10.1395,10.0055,10.106,206500.0
2010-09-23 12:00:00,12.06,12.1,11.98,11.99,144000.0,10.0976,10.1311,10.0306,10.039,144000.0
2010-09-23 12:30:00,11.99,12.0,11.93,11.98,98600.0,10.039,10.0474,9.9887,10.0306,98600.0
2010-09-23 13:00:00,11.98,12.0,11.92,11.92,100600.0,10.0306,10.0474,9.9804,9.9804,100600.0
2010-09-23 13:30:00,11.92,11.94,11.85,11.87,138100.0,9.9804,9.9971,9.9218,9.9385,138100.0
2010-09-23 14:00:00,11.87,11.88,11.81,11.83,267900.0,9.9385,9.9469,9.8883,9.905,267900.0
2010-09-23 14:30:00,11.83,11.84,11.74,11.76,265500.0,9.905,9.9134,9.8297,9.8464,265500.0
2010-09-23 15:00:00,11.76,11.8,11.69,11.74,374100.0,9.8464,9.8799,9.7878,9.8297,374100.0
2010-09-23 15:30:00,11.74,11.77,11.65,11.77,774400.0,9.8297,9.8548,9.7543,9.8548,774400.0
2010-09-24 09:30:00,12.12,12.25,11.95,12.12,797400.0,10.1478,10.2567,10.0055,10.1478,797400.0
2010-09-24 10:00:00,12.11,12.11,11.87,11.95,526200.0,10.1395,10.1395,9.9385,10.0055,526200.0
2010-09-24 10:30:00,11.96,12.18,11.93,12.1,411000.0,10.0139,10.1981,9.9887,10.1311,411000.0
2010-09-24 11:00:00,12.09,12.18,12.06,12.16,146000.0,10.1227,10.1981,10.0976,10.1813,146000.0
2010-09-24 11:30:00,12.16,12.17,12.05,12.09,250500.0,10.1813,10.1897,10.0892,10.1227,250500.0
2010-09-24 12:00:00,12.09,12.09,11.95,12.06,387600.0,10.1227,10.1227,10.0055,10.0976,387600.0
2010-09-24 12:30:00,12.05,12.15,12.02,12.14,191500.0,10.0892,10.1729,10.0641,10.1646,191500.0
2010-09-24 13:00:00,12.15,12.19,12.12,12.15,132500.0,10.1729,10.2064,10.1478,10.1729,132500.0
2010-09-24 13:30:00,12.16,12.18,12.08,12.12,159700.0,10.1813,10.1981,10.1143,10.1478,159700.0
2010-09-24 14:00:00,12.12,12.15,12.05,12.06,141500.0,10.1478,10.1729,10.0892,10.0976,141500.0
2010-09-24 14:30:00,12.06,12.1,12.01,12.09,255700.0,10.0976,10.1311,10.0557,10.1227,255700.0
2010-09-24 15:00:00,12.09,12.11,12.08,12.1,139800.0,10.1227,10.1395,10.1143,10.1311,139800.0
2010-09-24 15:30:00,12.1,12.16,12.07,12.07,548400.0,10.1311,10.1813,10.106,10.106,548400.0
2010-09-27 09:30:00,11.96,11.96,11.64,11.65,568500.0,10.0139,10.0139,9.7459,9.7543,568500.0
2010-09-27 10:00:00,11.64,11.72,11.6,11.71,349800.0,9.7459,9.8129,9.7124,9.8045,349800.0
2010-09-27 10:30:00,11.71,11.8,11.7,11.78,268900.0,9.8045,9.8799,9.7962,9.8632,268900.0
2010-09-27 11:00:00,11.79,11.79,11.71,11.72,196900.0,9.8715,9.8715,9.8045,9.8129,196900.0
2010-09-27 11:30:00,11.73,11.75,11.7,11.71,116900.0,9.8213,9.838,9.7962,9.8045,116900.0
2010-09-27 12:00:00,11.7,11.75,11.7,11.73,90400.0,9.7962,9.838,9.7962,9.8213,90400.0
2010-09-27 12:30:00,11.74,11.74,11.71,11.72,72700.0,9.8297,9.8297,9.8045,9.8129,72700.0
2010-09-27 13:00:00,11.72,11.73,11.68,11.7,104900.0,9.8129,9.8213,9.7794,9.7962,104900.0
2010-09-27 13:30:00,11.71,11.76,11.7,11.75,167700.0,9.8045,9.8464,9.7962,9.838,167700.0
2010-09-27 14:00:00,11.75,11.93,11.74,11.93,256100.0,9.838,9.9887,9.8297,9.9887,256100.0
2010-09-27 14:30:00,11.93,11.98,11.88,11.96,241900.0,9.9887,10.0306,9.9469,10.0139,241900.0
2010-09-27 15:00:00,11.95,11.97,11.94,11.96,268800.0,10.0055,10.0222,9.9971,10.0139,268800.0
2010-09-27 15:30:00,11.96,11.98,11.94,11.97,470600.0,10.0139,10.0306,9.9971,10.0222,470600.0
2010-09-28 09:30:00,11.68,11.68,11.4,11.43,713000.0,9.7794,9.7794,9.545,9.5701,713000.0
2010-09-28 10:00:00,11.42,11.53,11.3,11.51,625200.0,9.5617,9.6538,9.4613,9.6371,625200.0
2010-09-28 10:30:00,11.51,11.56,11.4,11.44,439000.0,9.6371,9.6789,9.545,9.5785,439000.0
2010-09-28 11:00:00,11.45,11.48,11.37,11.45,332200.0,9.5868,9.612,9.5199,9.5868,332200.0
2010-09-28 11:30:00,11.45,11.58,11.44,11.55,264900.0,9.5868,9.6957,9.5785,9.6706,264900.0
2010-09-28 12:00:00,11.56,11.6,11.46,11.56,194200.0,9.6789,9.7124,9.5952,9.6789,194200.0
2010-09-28 12:30:00,11.56,11.61,11.54,11.6,245400.0,9.6789,9.7208,9.6622,9.7124,245400.0
2010-09-28 13:00:00,11.6,11.64,11.54,11.56,167600.0,9.7124,9.7459,9.6622,9.6789,167600.0
2010-09-28 13:30:00,11.56,11.69,11.56,11.69,198000.0,9.6789,9.7878,9.6789,9.7878,198000.0
2010-09-28 14:00:00,11.69,11.72,11.67,11.67,136600.0,9.7878,9.8129,9.771,9.771,136600.0
2010-09-28 14:30:00,11.67,11.68,11.55,11.57,170000.0,9.771,9.7794,9.6706,9.6873,170000.0
2010-09-28 15:00:00,11.58,11.65,11.55,11.62,278600.0,9.6957,9.7543,9.6706,9.7292,278600.0
2010-09-28 15:30:00,11.63,11.77,11.62,11.72,655300.0,9.7376,9.8548,9.7292,9.8129,655300.0
2010-09-29 09:30:00,11.71,11.75,11.49,11.52,205400.0,9.8045,9.838,9.6203,9.6455,205400.0
2010-09-29 10:00:00,11.52,11.59,11.48,11.5,112100.0,9.6455,9.7041,9.612,9.6287,112100.0
2010-09-29 10:30:00,11.5,11.56,11.45,11.45,159100.0,9.6287,9.6789,9.5868,9.5868,159100.0
2010-09-29 11:00:00,11.45,11.57,11.45,11.55,89600.0,9.5868,9.6873,9.5868,9.6706,89600.0
2010-09-29 11:30:00,11.54,11.6,11.51,11.52,153500.0,9.6622,9.7124,9.6371,9.6455,153500.0
2010-09-29 12:00:00,11.52,11.53,11.47,11.47,156300.0,9.6455,9.6538,9.6036,9.6036,156300.0
2010-09-29 12:30:00,11.47,11.51,11.42,11.47,159900.0,9.6036,9.6371,9.5617,9.6036,159900.0
2010-09-29 13:00:00,11.47,11.49,11.43,11.45,103300.0,9.6036,9.6203,9.5701,9.5868,103300.0
2010-09-29 13:30:00,11.45,11.53,11.44,11.53,107400.0,9.5868,9.6538,9.5785,9.6538,107400.0
2010-09-29 14:00:00,11.53,11.6,11.52,11.55,103300.0,9.6538,9.7124,9.6455,9.6706,103300.0
2010-09-29 14:30:00,11.55,11.56,11.52,11.53,54400.0,9.6706,9.6789,9.6455,9.6538,54400.0
2010-09-29 15:00:00,11.53,11.55,11.37,11.42,435300.0,9.6538,9.6706,9.5199,9.5617,435300.0
2010-09-29 15:30:00,11.42,11.42,11.35,11.4,771000.0,9.5617,9.5617,9.5031,9.545,771000.0
2010-09-30 09:30:00,11.48,11.59,11.46,11.53,263100.0,9.612,9.7041,9.5952,9.6538,263100.0
2010-09-30 10:00:00,11.53,11.53,11.31,11.32,241700.0,9.6538,9.6538,9.4696,9.478,241700.0
2010-09-30 10:30:00,11.33,11.35,11.23,11.26,264000.0,9.4864,9.5031,9.4026,9.4278,264000.0
2010-09-30 11:00:00,11.25,11.27,11.19,11.25,154700.0,9.4194,9.4361,9.3692,9.4194,154700.0
2010-09-30 11:30:00,11.25,11.35,11.24,11.32,166900.0,9.4194,9.5031,9.411,9.478,166900.0
2010-09-30 12:00:00,11.33,11.35,11.25,11.35,75500.0,9.4864,9.5031,9.4194,9.5031,75500.0
2010-09-30 12:30:00,11.35,11.46,11.34,11.45,127900.0,9.5031,9.5952,9.4947,9.5868,127900.0
2010-09-30 13:00:00,11.46,11.47,11.42,11.44,104300.0,9.5952,9.6036,9.5617,9.5785,104300.0
2010-09-30 13:30:00,11.45,11.45,11.37,11.39,68800.0,9.5868,9.5868,9.5199,9.5366,68800.0
2010-09-30 14:00:00,11.4,11.41,11.33,11.39,93700.0,9.545,9.5534,9.4864,9.5366,93700.0
2010-09-30 14:30:00,11.39,11.44,11.38,11.42,86300.0,9.5366,9.5785,9.5282,9.5617,86300.0
2010-09-30 15:00:00,11.43,11.43,11.34,11.38,231300.0,9.5701,9.5701,9.4947,9.5282,231300.0
2010-09-30 15:30:00,11.38,11.4,11.29,11.36,368900.0,9.5282,9.545,9.4529,9.5115,368900.0
2010-10-01 09:30:00,11.52,11.56,11.47,11.53,320300.0,9.6455,9.6789,9.6036,9.6538,320300.0
2010-10-01 10:00:00,11.53,11.63,11.39,11.46,304100.0,9.6538,9.7376,9.5366,9.5952,304100.0
2010-10-01 10:30:00,11.45,11.51,11.39,11.51,139600.0,9.5868,9.6371,9.5366,9.6371,139600.0
2010-10-01 11:00:00,11.5,11.59,11.41,11.44,138000.0,9.6287,9.7041,9.5534,9.5785,138000.0
2010-10-01 11:30:00,11.44,11.47,11.4,11.44,142000.0,9.5785,9.6036,9.545,9.5785,142000.0
2010-10-01 12:00:00,11.44,11.45,11.39,11.39,53100.0,9.5785,9.5868,9.5366,9.5366,53100.0
2010-10-01 12:30:00,11.4,11.4,11.3,11.36,127100.0,9.545,9.545,9.4613,9.5115,127100.0
2010-10-01 13:00:00,11.36,11.44,11.36,11.41,56800.0,9.5115,9.5785,9.5115,9.5534,56800.0
2010-10-01 13:30:00,11.42,11.42,11.35,11.4,60200.0,9.5617,9.5617,9.5031,9.545,60200.0
2010-10-01 14:00:00,11.39,11.41,11.37,11.39,73500.0,9.5366,9.5534,9.5199,9.5366,73500.0
2010-10-01 14:30:00,11.4,11.41,11.36,11.4,128300.0,9.545,9.5534,9.5115,9.545,128300.0
2010-10-01 15:00:00,11.4,11.41,11.37,11.37,194400.0,9.545,9.5534,9.5199,9.5199,194400.0
2010-10-01 15:30:00,11.38,11.4,11.34,11.34,496200.0,9.5282,9.545,9.4947,9.4947,496200.0
2010-10-04 09:30:00,11.28,11.4,11.21,11.27,240700.0,9.4445,9.545,9.3859,9.4361,240700.0
2010-10-04 10:00:00,11.28,11.38,11.27,11.3,378300.0,9.4445,9.5282,9.4361,9.4613,378300.0
2010-10-04 10:30:00,11.29,11.32,11.22,11.28,160900.0,9.4529,9.478,9.3943,9.4445,160900.0
2010-10-04 11:00:00,11.28,11.28,11.2,11.22,133600.0,9.4445,9.4445,9.3775,9.3943,133600.0
2010-10-04 11:30:00,11.22,11.27,11.16,11.17,143700.0,9.3943,9.4361,9.344,9.3524,143700.0
2010-10-04 12:00:00,11.16,11.22,11.13,11.2,147700.0,9.344,9.3943,9.3189,9.3775,147700.0
2010-10-04 12:30:00,11.21,11.25,11.2,11.25,83200.0,9.3859,9.4194,9.3775,9.4194,83200.0
2010-10-04 13:00:00,11.26,11.29,11.24,11.24,69500.0,9.4278,9.4529,9.411,9.411,69500.0
2010-10-04 13:30:00,11.24,11.24,11.19,11.22,57400.0,9.411,9.411,9.3692,9.3943,57400.0
2010-10-04 14:00:00,11.23,11.23,11.15,11.17,65500.0,9.4026,9.4026,9.3357,9.3524,65500.0
2010-10-04 14:30:00,11.17,11.22,11.16,11.2,78100.0,9.3524,9.3943,9.344,9.3775,78100.0
2010-10-04 15:00:00,11.2,11.23,11.18,11.2,171000.0,9.3775,9.4026,9.3608,9.3775,171000.0
2010-10-04 15:30:00,11.19,11.21,11.17,11.2,416300.0,9.3692,9.3859,9.3524,9.3775,416300.0
2010-10-05 09:30:00,11.26,11.3,11.09,11.23,249200.0,9.4278,9.4613,9.2854,9.4026,249200.0
2010-10-05 10:00:00,11.22,11.27,11.18,11.25,204600.0,9.3943,9.4361,9.3608,9.4194,204600.0
2010-10-05 10:30:00,11.25,11.29,11.24,11.25,193500.0,9.4194,9.4529,9.411,9.4194,193500.0
2010-10-05 11:00:00,11.25,11.27,11.24,11.26,356400.0,9.4194,9.4361,9.411,9.4278,356400.0
2010-10-05 11:30:00,11.25,11.27,11.25,11.26,384500.0,9.4194,9.4361,9.4194,9.4278,384500.0
2010-10-05 12:00:00,11.27,11.27,11.26,11.26,67800.0,9.4361,9.4361,9.4278,9.4278,67800.0
2010-10-05 12:30:00,11.27,11.27,11.26,11.27,123500.0,9.4361,9.4361,9.4278,9.4361,123500.0
2010-10-05 13:00:00,11.26,11.32,11.26,11.32,155200.0,9.4278,9.478,9.4278,9.478,155200.0
2010-10-05 13:30:00,11.31,11.36,11.31,11.31,149500.0,9.4696,9.5115,9.4696,9.4696,149500.0
2010-10-05 14:00:00,11.31,11.36,11.31,11.31,99900.0,9.4696,9.5115,9.4696,9.4696,99900.0
2010-10-05 14:30:00,11.32,11.34,11.31,11.32,223900.0,9.478,9.4947,9.4696,9.478,223900.0
2010-10-05 15:00:00,11.31,11.34,11.31,11.31,460700.0,9.4696,9.4947,9.4696,9.4696,460700.0
2010-10-05 15:30:00,11.31,11.32,11.3,11.31,537500.0,9.4696,9.478,9.4613,9.4696,537500.0
2010-10-06 09:30:00,11.3,11.4,11.28,11.29,177500.0,9.4613,9.545,9.4445,9.4529,177500.0
2010-10-06 10:00:00,11.29,11.32,11.25,11.27,79700.0,9.4529,9.478,9.4194,9.4361,79700.0
2010-10-06 10:30:00,11.27,11.29,11.21,11.23,79600.0,9.4361,9.4529,9.3859,9.4026,79600.0
2010-10-06 11:00:00,11.24,11.26,11.21,11.25,94300.0,9.411,9.4278,9.3859,9.4194,94300.0
2010-10-06 11:30:00,11.25,11.28,11.24,11.26,57700.0,9.4194,9.4445,9.411,9.4278,57700.0
2010-10-06 12:00:00,11.26,11.3,11.26,11.27,56000.0,9.4278,9.4613,9.4278,9.4361,56000.0
2010-10-06 12:30:00,11.28,11.3,11.27,11.28,48600.0,9.4445,9.4613,9.4361,9.4445,48600.0
2010-10-06 13:00:00,11.28,11.28,11.21,11.24,85600.0,9.4445,9.4445,9.3859,9.411,85600.0
2010-10-06 13:30:00,11.24,11.24,11.21,11.23,65700.0,9.411,9.411,9.3859,9.4026,65700.0
2010-10-06 14:00:00,11.23,11.24,11.21,11.22,92100.0,9.4026,9.411,9.3859,9.3943,92100.0
2010-10-06 14:30:00,11.22,11.27,11.22,11.24,133500.0,9.3943,9.4361,9.3943,9.411,133500.0
2010-10-06 15:00:00,11.23,11.25,11.21,11.25,179700.0,9.4026,9.4194,9.3859,9.4194,179700.0
2010-10-06 15:30:00,11.25,11.28,11.22,11.28,328100.0,9.4194,9.4445,9.3943,9.4445,328100.0
2010-10-07 09:30:00,11.35,11.35,11.2,11.22,128000.0,9.5031,9.5031,9.3775,9.3943,128000.0
2010-10-07 10:00:00,11.21,11.27,11.21,11.27,87500.0,9.3859,9.4361,9.3859,9.4361,87500.0
2010-10-07 10:30:00,11.26,11.26,11.15,11.15,140100.0,9.4278,9.4278,9.3357,9.3357,140100.0
2010-10-07 11:00:00,11.15,11.15,11.05,11.09,152300.0,9.3357,9.3357,9.2519,9.2854,152300.0
2010-10-07 11:30:00,11.09,11.12,11.01,11.05,130800.0,9.2854,9.3105,9.2184,9.2519,130800.0
2010-10-07 12:00:00,11.05,11.06,11.01,11.04,207600.0,9.2519,9.2603,9.2184,9.2436,207600.0
2010-10-07 12:30:00,11.04,11.05,11.02,11.02,130500.0,9.2436,9.2519,9.2268,9.2268,130500.0
2010-10-07 13:00:00,11.02,11.09,11.02,11.07,76200.0,9.2268,9.2854,9.2268,9.2687,76200.0
2010-10-07 13:30:00,11.07,11.08,11.02,11.08,65300.0,9.2687,9.2771,9.2268,9.2771,65300.0
2010-10-07 14:00:00,11.07,11.09,11.05,11.05,97700.0,9.2687,9.2854,9.2519,9.2519,97700.0
2010-10-07 14:30:00,11.05,11.06,11.04,11.06,59200.0,9.2519,9.2603,9.2436,9.2603,59200.0
2010-10-07 15:00:00,11.07,11.07,11.03,11.05,120100.0,9.2687,9.2687,9.2352,9.2519,120100.0
2010-10-07 15:30:00,11.05,11.08,11.04,11.07,351700.0,9.2519,9.2771,9.2436,9.2687,351700.0
2010-10-08 09:30:00,11.11,11.22,11.06,11.15,179900.0,9.3022,9.3943,9.2603,9.3357,179900.0
2010-10-08 10:00:00,11.16,11.16,11.0,11.0,123100.0,9.344,9.344,9.2101,9.2101,123100.0
2010-10-08 10:30:00,11.0,11.07,10.97,11.07,105200.0,9.2101,9.2687,9.185,9.2687,105200.0
2010-10-08 11:00:00,11.07,11.17,11.07,11.14,127100.0,9.2687,9.3524,9.2687,9.3273,127100.0
2010-10-08 11:30:00,11.13,11.19,11.13,11.18,102600.0,9.3189,9.3692,9.3189,9.3608,102600.0
2010-10-08 12:00:00,11.17,11.17,11.11,11.11,69900.0,9.3524,9.3524,9.3022,9.3022,69900.0
2010-10-08 12:30:00,11.11,11.14,11.11,11.14,63700.0,9.3022,9.3273,9.3022,9.3273,63700.0
2010-10-08 13:00:00,11.14,11.16,11.11,11.15,91300.0,9.3273,9.344,9.3022,9.3357,91300.0
2010-10-08 13:30:00,11.15,11.16,11.11,11.13,123000.0,9.3357,9.344,9.3022,9.3189,123000.0
2010-10-08 14:00:00,11.13,11.18,11.1,11.18,97300.0,9.3189,9.3608,9.2938,9.3608,97300.0
2010-10-08 14:30:00,11.17,11.19,11.16,11.18,73300.0,9.3524,9.3692,9.344,9.3608,73300.0
2010-10-08 15:00:00,11.17,11.25,11.16,11.25,189800.0,9.3524,9.4194,9.344,9.4194,189800.0
2010-10-08 15:30:00,11.24,11.29,11.21,11.22,420100.0,9.411,9.4529,9.3859,9.3943,420100.0
2010-10-11 09:30:00,11.23,11.28,11.07,11.1,130200.0,9.4026,9.4445,9.2687,9.2938,130200.0
2010-10-11 10:00:00,11.09,11.24,11.09,11.22,113200.0,9.2854,9.411,9.2854,9.3943,113200.0
2010-10-11 10:30:00,11.22,11.25,11.11,11.13,120900.0,9.3943,9.4194,9.3022,9.3189,120900.0
2010-10-11 11:00:00,11.13,11.14,11.03,11.03,155100.0,9.3189,9.3273,9.2352,9.2352,155100.0
2010-10-11 11:30:00,11.04,11.08,11.03,11.06,105800.0,9.2436,9.2771,9.2352,9.2603,105800.0
2010-10-11 12:00:00,11.05,11.07,11.04,11.07,62500.0,9.2519,9.2687,9.2436,9.2687,62500.0
2010-10-11 12:30:00,11.06,11.1,11.06,11.09,48800.0,9.2603,9.2938,9.2603,9.2854,48800.0
2010-10-11 13:00:00,11.09,11.1,11.07,11.07,26600.0,9.2854,9.2938,9.2687,9.2687,26600.0
2010-10-11 13:30:00,11.08,11.09,11.05,11.06,68400.0,9.2771,9.2854,9.2519,9.2603,68400.0
2010-10-11 14:00:00,11.06,11.06,10.96,10.97,177700.0,9.2603,9.2603,9.1766,9.185,177700.0
2010-10-11 14:30:00,10.96,11.03,10.96,11.02,77100.0,9.1766,9.2352,9.1766,9.2268,77100.0
2010-10-11 15:00:00,11.03,11.04,11.0,11.02,137500.0,9.2352,9.2436,9.2101,9.2268,137500.0
2010-10-11 15:30:00,11.02,11.04,11.01,11.03,251700.0,9.2268,9.2436,9.2184,9.2352,251700.0
2010-10-12 09:30:00,11.03,11.04,10.81,10.91,331100.0,9.2352,9.2436,9.051,9.1347,331100.0
2010-10-12 10:00:00,10.9,10.93,10.84,10.84,223300.0,9.1263,9.1515,9.0761,9.0761,223300.0
2010-10-12 10:30:00,10.84,10.9,10.83,10.85,138600.0,9.0761,9.1263,9.0677,9.0845,138600.0
2010-10-12 11:00:00,10.85,10.87,10.83,10.86,224900.0,9.0845,9.1012,9.0677,9.0929,224900.0
2010-10-12 11:30:00,10.86,10.88,10.83,10.83,109000.0,9.0929,9.1096,9.0677,9.0677,109000.0
2010-10-12 12:00:00,10.84,10.87,10.82,10.82,90100.0,9.0761,9.1012,9.0594,9.0594,90100.0
2010-10-12 12:30:00,10.83,10.84,10.81,10.81,52900.0,9.0677,9.0761,9.051,9.051,52900.0
2010-10-12 13:00:00,10.81,10.82,10.78,10.82,173800.0,9.051,9.0594,9.0259,9.0594,173800.0
2010-10-12 13:30:00,10.82,10.83,10.8,10.83,141200.0,9.0594,9.0677,9.0426,9.0677,141200.0
2010-10-12 14:00:00,10.82,10.96,10.8,10.91,373500.0,9.0594,9.1766,9.0426,9.1347,373500.0
2010-10-12 14:30:00,10.91,10.92,10.88,10.91,200100.0,9.1347,9.1431,9.1096,9.1347,200100.0
2010-10-12 15:00:00,10.91,10.95,10.89,10.95,196900.0,9.1347,9.1682,9.118,9.1682,196900.0
2010-10-12 15:30:00,10.94,10.96,10.91,10.92,438600.0,9.1598,9.1766,9.1347,9.1431,438600.0
2010-10-13 09:30:00,11.01,11.07,10.79,10.94,271600.0,9.2184,9.2687,9.0342,9.1598,271600.0
2010-10-13 10:00:00,10.93,10.99,10.91,10.98,186100.0,9.1515,9.2017,9.1347,9.1933,186100.0
2010-10-13 10:30:00,10.98,11.05,10.97,11.04,117800.0,9.1933,9.2519,9.185,9.2436,117800.0
2010-10-13 11:00:00,11.04,11.14,11.02,11.13,190600.0,9.2436,9.3273,9.2268,9.3189,190600.0
2010-10-13 11:30:00,11.13,11.16,11.12,11.14,161200.0,9.3189,9.344,9.3105,9.3273,161200.0
2010-10-13 12:00:00,11.14,11.27,11.14,11.26,231200.0,9.3273,9.4361,9.3273,9.4278,231200.0
2010-10-13 12:30:00,11.26,11.28,11.22,11.22,105700.0,9.4278,9.4445,9.3943,9.3943,105700.0
2010-10-13 13:00:00,11.22,11.23,11.17,11.19,71600.0,9.3943,9.4026,9.3524,9.3692,71600.0
2010-10-13 13:30:00,11.19,11.21,11.18,11.18,70300.0,9.3692,9.3859,9.3608,9.3608,70300.0
2010-10-13 14:00:00,11.18,11.2,11.17,11.17,66900.0,9.3608,9.3775,9.3524,9.3524,66900.0
2010-10-13 14:30:00,11.17,11.19,11.15,11.15,83400.0,9.3524,9.3692,9.3357,9.3357,83400.0
2010-10-13 15:00:00,11.16,11.16,11.09,11.09,160700.0,9.344,9.344,9.2854,9.2854,160700.0
2010-10-13 15:30:00,11.09,11.11,11.07,11.11,315200.0,9.2854,9.3022,9.2687,9.3022,315200.0
2010-10-14 09:30:00,11.11,11.15,11.04,11.11,224600.0,9.3022,9.3357,9.2436,9.3022,224600.0
2010-10-14 10:00:00,11.12,11.21,11.11,11.2,145900.0,9.3105,9.3859,9.3022,9.3775,145900.0
2010-10-14 10:30:00,11.2,11.36,11.2,11.33,236900.0,9.3775,9.5115,9.3775,9.4864,236900.0
2010-10-14 11:00:00,11.33,11.36,11.3,11.3,158400.0,9.4864,9.5115,9.4613,9.4613,158400.0
2010-10-14 11:30:00,11.31,11.31,11.15,11.18,344100.0,9.4696,9.4696,9.3357,9.3608,344100.0
2010-10-14 12:00:00,11.18,11.22,11.1,11.13,186400.0,9.3608,9.3943,9.2938,9.3189,186400.0
2010-10-14 12:30:00,11.13,11.15,11.11,11.15,174000.0,9.3189,9.3357,9.3022,9.3357,174000.0
2010-10-14 13:00:00,11.15,11.16,11.12,11.14,202500.0,9.3357,9.344,9.3105,9.3273,202500.0
2010-10-14 13:30:00,11.14,11.17,11.13,11.17,55000.0,9.3273,9.3524,9.3189,9.3524,55000.0
2010-10-14 14:00:00,11.16,11.25,11.13,11.15,365700.0,9.344,9.4194,9.3189,9.3357,365700.0
2010-10-14 14:30:00,11.14,11.17,11.11,11.11,187300.0,9.3273,9.3524,9.3022,9.3022,187300.0
2010-10-14 15:00:00,11.11,11.14,10.99,11.12,747100.0,9.3022,9.3273,9.2017,9.3105,747100.0
2010-10-14 15:30:00,11.12,11.21,11.11,11.2,555900.0,9.3105,9.3859,9.3022,9.3775,555900.0
2010-10-15 09:30:00,11.29,11.31,11.19,11.22,320000.0,9.4529,9.4696,9.3692,9.3943,320000.0
2010-10-15 10:00:00,11.2,11.23,11.09,11.11,365800.0,9.3775,9.4026,9.2854,9.3022,365800.0
2010-10-15 10:30:00,11.1,11.2,11.07,11.18,130900.0,9.2938,9.3775,9.2687,9.3608,130900.0
2010-10-15 11:00:00,11.17,11.3,11.17,11.29,168300.0,9.3524,9.4613,9.3524,9.4529,168300.0
2010-10-15 11:30:00,11.29,11.43,11.23,11.23,264100.0,9.4529,9.5701,9.4026,9.4026,264100.0
2010-10-15 12:00:00,11.23,11.29,11.2,11.28,132800.0,9.4026,9.4529,9.3775,9.4445,132800.0
2010-10-15 12:30:00,11.28,11.33,11.23,11.23,86700.0,9.4445,9.4864,9.4026,9.4026,86700.0
2010-10-15 13:00:00,11.23,11.27,11.19,11.2,72100.0,9.4026,9.4361,9.3692,9.3775,72100.0
2010-10-15 13:30:00,11.21,11.22,11.12,11.12,119100.0,9.3859,9.3943,9.3105,9.3105,119100.0
2010-10-15 14:00:00,11.13,11.15,11.1,11.14,180300.0,9.3189,9.3357,9.2938,9.3273,180300.0
2010-10-15 14:30:00,11.14,11.16,11.13,11.13,183500.0,9.3273,9.344,9.3189,9.3189,183500.0
2010-10-15 15:00:00,11.14,11.14,11.11,11.11,279600.0,9.3273,9.3273,9.3022,9.3022,279600.0
2010-10-15 15:30:00,11.11,11.16,11.1,11.15,553600.0,9.3022,9.344,9.2938,9.3357,553600.0
2010-10-18 09:30:00,11.15,11.15,10.97,11.11,224500.0,9.3357,9.3357,9.185,9.3022,224500.0
2010-10-18 10:00:00,11.11,11.18,11.08,11.14,187700.0,9.3022,9.3608,9.2771,9.3273,187700.0
2010-10-18 10:30:00,11.13,11.23,11.13,11.23,99100.0,9.3189,9.4026,9.3189,9.4026,99100.0
2010-10-18 11:00:00,11.23,11.24,11.14,11.19,131000.0,9.4026,9.411,9.3273,9.3692,131000.0
2010-10-18 11:30:00,11.19,11.2,11.1,11.13,78400.0,9.3692,9.3775,9.2938,9.3189,78400.0
2010-10-18 12:00:00,11.13,11.15,11.06,11.06,71400.0,9.3189,9.3357,9.2603,9.2603,71400.0
2010-10-18 12:30:00,11.07,11.07,11.02,11.03,68500.0,9.2687,9.2687,9.2268,9.2352,68500.0
2010-10-18 13:00:00,11.03,11.07,11.03,11.03,51800.0,9.2352,9.2687,9.2352,9.2352,51800.0
2010-10-18 13:30:00,11.03,11.11,11.02,11.1,80400.0,9.2352,9.3022,9.2268,9.2938,80400.0
2010-10-18 14:00:00,11.1,11.14,11.08,11.14,79500.0,9.2938,9.3273,9.2771,9.3273,79500.0
2010-10-18 14:30:00,11.14,11.17,11.12,11.17,109400.0,9.3273,9.3524,9.3105,9.3524,109400.0
2010-10-18 15:00:00,11.17,11.23,11.16,11.21,187600.0,9.3524,9.4026,9.344,9.3859,187600.0
2010-10-18 15:30:00,11.21,11.27,11.21,11.22,296500.0,9.3859,9.4361,9.3859,9.3943,296500.0
2010-10-19 09:30:00,11.02,11.43,11.02,11.34,359700.0,9.2268,9.5701,9.2268,9.4947,359700.0
2010-10-19 10:00:00,11.33,11.55,11.31,11.47,222800.0,9.4864,9.6706,9.4696,9.6036,222800.0
2010-10-19 10:30:00,11.48,11.69,11.46,11.64,276100.0,9.612,9.7878,9.5952,9.7459,276100.0
2010-10-19 11:00:00,11.64,11.67,11.46,11.51,173700.0,9.7459,9.771,9.5952,9.6371,173700.0
2010-10-19 11:30:00,11.51,11.56,11.5,11.55,88200.0,9.6371,9.6789,9.6287,9.6706,88200.0
2010-10-19 12:00:00,11.55,11.57,11.5,11.5,152200.0,9.6706,9.6873,9.6287,9.6287,152200.0
2010-10-19 12:30:00,11.5,11.51,11.44,11.46,76200.0,9.6287,9.6371,9.5785,9.5952,76200.0
2010-10-19 13:00:00,11.46,11.46,11.36,11.36,105800.0,9.5952,9.5952,9.5115,9.5115,105800.0
2010-10-19 13:30:00,11.36,11.39,11.25,11.27,107100.0,9.5115,9.5366,9.4194,9.4361,107100.0
2010-10-19 14:00:00,11.26,11.27,11.2,11.21,244800.0,9.4278,9.4361,9.3775,9.3859,244800.0
2010-10-19 14:30:00,11.21,11.24,11.13,11.13,302100.0,9.3859,9.411,9.3189,9.3189,302100.0
2010-10-19 15:00:00,11.13,11.16,11.05,11.08,480700.0,9.3189,9.344,9.2519,9.2771,480700.0
2010-10-19 15:30:00,11.07,11.1,11.03,11.09,557800.0,9.2687,9.2938,9.2352,9.2854,557800.0
2010-10-20 09:30:00,11.14,11.14,10.79,10.8,400800.0,9.3273,9.3273,9.0342,9.0426,400800.0
2010-10-20 10:00:00,10.8,10.82,10.6,10.72,553700.0,9.0426,9.0594,8.8752,8.9756,553700.0
2010-10-20 10:30:00,10.72,10.83,10.71,10.74,226900.0,8.9756,9.0677,8.9673,8.9924,226900.0
2010-10-20 11:00:00,10.75,10.86,10.73,10.85,100200.0,9.0008,9.0929,8.984,9.0845,100200.0
2010-10-20 11:30:00,10.84,10.89,10.79,10.88,230400.0,9.0761,9.118,9.0342,9.1096,230400.0
2010-10-20 12:00:00,10.89,10.91,10.83,10.84,125800.0,9.118,9.1347,9.0677,9.0761,125800.0
2010-10-20 12:30:00,10.84,10.85,10.74,10.81,190900.0,9.0761,9.0845,8.9924,9.051,190900.0
2010-10-20 13:00:00,10.81,10.88,10.8,10.85,105400.0,9.051,9.1096,9.0426,9.0845,105400.0
2010-10-20 13:30:00,10.85,10.86,10.77,10.81,94800.0,9.0845,9.0929,9.0175,9.051,94800.0
2010-10-20 14:00:00,10.82,10.86,10.78,10.85,129500.0,9.0594,9.0929,9.0259,9.0845,129500.0
2010-10-20 14:30:00,10.85,10.86,10.78,10.79,108000.0,9.0845,9.0929,9.0259,9.0342,108000.0
2010-10-20 15:00:00,10.79,10.82,10.78,10.81,146800.0,9.0342,9.0594,9.0259,9.051,146800.0
2010-10-20 15:30:00,10.82,10.84,10.73,10.77,518900.0,9.0594,9.0761,8.984,9.0175,518900.0
2010-10-21 09:30:00,10.83,11.01,10.79,10.96,198700.0,9.0677,9.2184,9.0342,9.1766,198700.0
2010-10-21 10:00:00,10.96,11.02,10.88,10.9,136900.0,9.1766,9.2268,9.1096,9.1263,136900.0
2010-10-21 10:30:00,10.9,11.01,10.9,11.01,121400.0,9.1263,9.2184,9.1263,9.2184,121400.0
2010-10-21 11:00:00,11.01,11.02,10.84,10.87,127900.0,9.2184,9.2268,9.0761,9.1012,127900.0
2010-10-21 11:30:00,10.87,10.88,10.76,10.87,79700.0,9.1012,9.1096,9.0091,9.1012,79700.0
2010-10-21 12:00:00,10.86,10.89,10.82,10.88,75200.0,9.0929,9.118,9.0594,9.1096,75200.0
2010-10-21 12:30:00,10.88,10.89,10.79,10.84,72200.0,9.1096,9.118,9.0342,9.0761,72200.0
2010-10-21 13:00:00,10.84,10.88,10.81,10.82,84900.0,9.0761,9.1096,9.051,9.0594,84900.0
2010-10-21 13:30:00,10.82,10.82,10.71,10.71,124600.0,9.0594,9.0594,8.9673,8.9673,124600.0
2010-10-21 14:00:00,10.72,10.81,10.71,10.8,165800.0,8.9756,9.051,8.9673,9.0426,165800.0
2010-10-21 14:30:00,10.8,10.81,10.74,10.78,146400.0,9.0426,9.051,8.9924,9.0259,146400.0
2010-10-21 15:00:00,10.79,10.83,10.75,10.81,168500.0,9.0342,9.0677,9.0008,9.051,168500.0
2010-10-21 15:30:00,10.81,10.81,10.7,10.72,747100.0,9.051,9.051,8.9589,8.9756,747100.0
2010-10-22 09:30:00,10.77,10.87,10.75,10.76,187900.0,9.0175,9.1012,9.0008,9.0091,187900.0
2010-10-22 10:00:00,10.76,10.9,10.75,10.89,142200.0,9.0091,9.1263,9.0008,9.118,142200.0
2010-10-22 10:30:00,10.9,10.91,10.83,10.85,81100.0,9.1263,9.1347,9.0677,9.0845,81100.0
2010-10-22 11:00:00,10.84,10.85,10.78,10.79,66100.0,9.0761,9.0845,9.0259,9.0342,66100.0
2010-10-22 11:30:00,10.79,10.8,10.74,10.75,82300.0,9.0342,9.0426,8.9924,9.0008,82300.0
2010-10-22 12:00:00,10.75,10.78,10.73,10.78,70700.0,9.0008,9.0259,8.984,9.0259,70700.0
2010-10-22 12:30:00,10.77,10.79,10.77,10.77,67800.0,9.0175,9.0342,9.0175,9.0175,67800.0
2010-10-22 13:00:00,10.77,10.77,10.7,10.71,245900.0,9.0175,9.0175,8.9589,8.9673,245900.0
2010-10-22 13:30:00,10.7,10.72,10.7,10.71,107500.0,8.9589,8.9756,8.9589,8.9673,107500.0
2010-10-22 14:00:00,10.7,10.73,10.7,10.73,128800.0,8.9589,8.984,8.9589,8.984,128800.0
2010-10-22 14:30:00,10.73,10.74,10.71,10.72,123200.0,8.984,8.9924,8.9673,8.9756,123200.0
2010-10-22 15:00:00,10.72,10.75,10.71,10.72,121200.0,8.9756,9.0008,8.9673,8.9756,121200.0
2010-10-22 15:30:00,10.73,10.75,10.72,10.72,431300.0,8.984,9.0008,8.9756,8.9756,431300.0
2010-10-25 09:30:00,10.86,11.0,10.81,11.0,227400.0,9.0929,9.2101,9.051,9.2101,227400.0
2010-10-25 10:00:00,10.98,11.07,10.91,10.97,372000.0,9.1933,9.2687,9.1347,9.185,372000.0
2010-10-25 10:30:00,10.97,10.98,10.91,10.94,183900.0,9.185,9.1933,9.1347,9.1598,183900.0
2010-10-25 11:00:00,10.93,10.97,10.92,10.96,105700.0,9.1515,9.185,9.1431,9.1766,105700.0
2010-10-25 11:30:00,10.96,10.99,10.94,10.96,193400.0,9.1766,9.2017,9.1598,9.1766,193400.0
2010-10-25 12:00:00,10.95,10.96,10.91,10.95,194400.0,9.1682,9.1766,9.1347,9.1682,194400.0
2010-10-25 12:30:00,10.96,11.05,10.94,11.02,272700.0,9.1766,9.2519,9.1598,9.2268,272700.0
2010-10-25 13:00:00,11.01,11.04,10.99,11.01,159300.0,9.2184,9.2436,9.2017,9.2184,159300.0
2010-10-25 13:30:00,11.02,11.02,10.94,10.94,106000.0,9.2268,9.2268,9.1598,9.1598,106000.0
2010-10-25 14:00:00,10.94,10.95,10.88,10.89,197600.0,9.1598,9.1682,9.1096,9.118,197600.0
2010-10-25 14:30:00,10.89,10.9,10.84,10.84,129700.0,9.118,9.1263,9.0761,9.0761,129700.0
2010-10-25 15:00:00,10.85,10.88,10.84,10.88,200700.0,9.0845,9.1096,9.0761,9.1096,200700.0
2010-10-25 15:30:00,10.88,10.89,10.79,10.8,570400.0,9.1096,9.118,9.0342,9.0426,570400.0
2010-10-26 09:30:00,10.72,10.81,10.7,10.79,232900.0,8.9756,9.051,8.9589,9.0342,232900.0
2010-10-26 10:00:00,10.79,10.9,10.79,10.85,160600.0,9.0342,9.1263,9.0342,9.0845,160600.0
2010-10-26 10:30:00,10.85,10.88,10.78,10.81,112400.0,9.0845,9.1096,9.0259,9.051,112400.0
2010-10-26 11:00:00,10.81,10.87,10.77,10.82,93300.0,9.051,9.1012,9.0175,9.0594,93300.0
2010-10-26 11:30:00,10.81,10.81,10.76,10.8,36900.0,9.051,9.051,9.0091,9.0426,36900.0
2010-10-26 12:00:00,10.8,10.82,10.77,10.79,45500.0,9.0426,9.0594,9.0175,9.0342,45500.0
2010-10-26 12:30:00,10.78,10.79,10.76,10.77,42200.0,9.0259,9.0342,9.0091,9.0175,42200.0
2010-10-26 13:00:00,10.76,10.81,10.76,10.76,80800.0,9.0091,9.051,9.0091,9.0091,80800.0
2010-10-26 13:30:00,10.77,10.82,10.75,10.75,108600.0,9.0175,9.0594,9.0008,9.0008,108600.0
2010-10-26 14:00:00,10.75,10.78,10.73,10.76,72500.0,9.0008,9.0259,8.984,9.0091,72500.0
2010-10-26 14:30:00,10.76,10.79,10.74,10.75,100600.0,9.0091,9.0342,8.9924,9.0008,100600.0
2010-10-26 15:00:00,10.74,10.79,10.74,10.76,126700.0,8.9924,9.0342,8.9924,9.0091,126700.0
2010-10-26 15:30:00,10.76,10.78,10.69,10.69,703600.0,9.0091,9.0259,8.9505,8.9505,703600.0
2010-10-27 09:30:00,10.64,10.78,10.64,10.78,172000.0,8.9087,9.0259,8.9087,9.0259,172000.0
2010-10-27 10:00:00,10.78,10.87,10.68,10.71,244000.0,9.0259,9.1012,8.9421,8.9673,244000.0
2010-10-27 10:30:00,10.7,10.73,10.68,10.68,96200.0,8.9589,8.984,8.9421,8.9421,96200.0
2010-10-27 11:00:00,10.68,10.68,10.6,10.63,89600.0,8.9421,8.9421,8.8752,8.9003,89600.0
2010-10-27 11:30:00,10.62,10.73,10.6,10.71,72500.0,8.8919,8.984,8.8752,8.9673,72500.0
2010-10-27 12:00:00,10.71,10.71,10.64,10.65,43500.0,8.9673,8.9673,8.9087,8.917,43500.0
2010-10-27 12:30:00,10.65,10.69,10.61,10.67,74400.0,8.917,8.9505,8.8835,8.9338,74400.0
2010-10-27 13:00:00,10.67,10.69,10.6,10.64,58200.0,8.9338,8.9505,8.8752,8.9087,58200.0
2010-10-27 13:30:00,10.63,10.67,10.61,10.66,80100.0,8.9003,8.9338,8.8835,8.9254,80100.0
2010-10-27 14:00:00,10.66,10.67,10.64,10.65,53200.0,8.9254,8.9338,8.9087,8.917,53200.0
2010-10-27 14:30:00,10.65,10.67,10.64,10.66,64300.0,8.917,8.9338,8.9087,8.9254,64300.0
2010-10-27 15:00:00,10.67,10.69,10.65,10.68,82800.0,8.9338,8.9505,8.917,8.9421,82800.0
2010-10-27 15:30:00,10.69,10.72,10.68,10.7,278200.0,8.9505,8.9756,8.9421,8.9589,278200.0
2010-10-28 09:30:00,10.79,10.86,10.6,10.61,162900.0,9.0342,9.0929,8.8752,8.8835,162900.0
2010-10-28 10:00:00,10.62,10.66,10.57,10.61,228600.0,8.8919,8.9254,8.85,8.8835,228600.0
2010-10-28 10:30:00,10.61,10.63,10.6,10.62,98400.0,8.8835,8.9003,8.8752,8.8919,98400.0
2010-10-28 11:00:00,10.61,10.62,10.57,10.6,73300.0,8.8835,8.8919,8.85,8.8752,73300.0
2010-10-28 11:30:00,10.59,10.59,10.52,10.52,104400.0,8.8668,8.8668,8.8082,8.8082,104400.0
2010-10-28 12:00:00,10.52,10.53,10.5,10.51,118700.0,8.8082,8.8166,8.7914,8.7998,118700.0
2010-10-28 12:30:00,10.51,10.54,10.5,10.51,66100.0,8.7998,8.8249,8.7914,8.7998,66100.0
2010-10-28 13:00:00,10.52,10.58,10.51,10.54,73500.0,8.8082,8.8584,8.7998,8.8249,73500.0
2010-10-28 13:30:00,10.54,10.58,10.5,10.57,143900.0,8.8249,8.8584,8.7914,8.85,143900.0
2010-10-28 14:00:00,10.56,10.62,10.56,10.59,108700.0,8.8417,8.8919,8.8417,8.8668,108700.0
2010-10-28 14:30:00,10.59,10.62,10.57,10.59,99500.0,8.8668,8.8919,8.85,8.8668,99500.0
2010-10-28 15:00:00,10.59,10.6,10.52,10.52,155000.0,8.8668,8.8752,8.8082,8.8082,155000.0
2010-10-28 15:30:00,10.53,10.63,10.51,10.57,431700.0,8.8166,8.9003,8.7998,8.85,431700.0
2010-10-29 09:30:00,10.48,10.62,10.48,10.6,111600.0,8.7747,8.8919,8.7747,8.8752,111600.0
2010-10-29 10:00:00,10.6,10.71,10.6,10.66,141300.0,8.8752,8.9673,8.8752,8.9254,141300.0
2010-10-29 10:30:00,10.66,10.69,10.61,10.67,94700.0,8.9254,8.9505,8.8835,8.9338,94700.0
2010-10-29 11:00:00,10.67,10.67,10.6,10.63,42800.0,8.9338,8.9338,8.8752,8.9003,42800.0
2010-10-29 11:30:00,10.63,10.64,10.6,10.63,73700.0,8.9003,8.9087,8.8752,8.9003,73700.0
2010-10-29 12:00:00,10.63,10.64,10.61,10.62,23400.0,8.9003,8.9087,8.8835,8.8919,23400.0
2010-10-29 12:30:00,10.62,10.64,10.61,10.63,85500.0,8.8919,8.9087,8.8835,8.9003,85500.0
2010-10-29 13:00:00,10.63,10.63,10.5,10.53,151500.0,8.9003,8.9003,8.7914,8.8166,151500.0
2010-10-29 13:30:00,10.54,10.61,10.54,10.61,40800.0,8.8249,8.8835,8.8249,8.8835,40800.0
2010-10-29 14:00:00,10.6,10.6,10.57,10.57,46600.0,8.8752,8.8752,8.85,8.85,46600.0
2010-10-29 14:30:00,10.58,10.58,10.55,10.55,50500.0,8.8584,8.8584,8.8333,8.8333,50500.0
2010-10-29 15:00:00,10.54,10.58,10.54,10.56,103500.0,8.8249,8.8584,8.8249,8.8417,103500.0
2010-10-29 15:30:00,10.57,10.59,10.51,10.52,284200.0,8.85,8.8668,8.7998,8.8082,284200.0
2010-11-01 09:30:00,10.62,10.67,10.51,10.59,136400.0,8.8919,8.9338,8.7998,8.8668,136400.0
2010-11-01 10:00:00,10.59,10.71,10.59,10.66,221800.0,8.8668,8.9673,8.8668,8.9254,221800.0
2010-11-01 10:30:00,10.66,10.67,10.61,10.61,80200.0,8.9254,8.9338,8.8835,8.8835,80200.0
2010-11-01 11:00:00,10.61,10.68,10.59,10.66,111600.0,8.8835,8.9421,8.8668,8.9254,111600.0
2010-11-01 11:30:00,10.65,10.65,10.59,10.61,66200.0,8.917,8.917,8.8668,8.8835,66200.0
2010-11-01 12:00:00,10.6,10.62,10.55,10.55,129200.0,8.8752,8.8919,8.8333,8.8333,129200.0
2010-11-01 12:30:00,10.55,10.56,10.52,10.52,40000.0,8.8333,8.8417,8.8082,8.8082,40000.0
2010-11-01 13:00:00,10.52,10.54,10.47,10.47,58400.0,8.8082,8.8249,8.7663,8.7663,58400.0
2010-11-01 13:30:00,10.47,10.48,10.47,10.47,55200.0,8.7663,8.7747,8.7663,8.7663,55200.0
2010-11-01 14:00:00,10.48,10.51,10.47,10.5,71400.0,8.7747,8.7998,8.7663,8.7914,71400.0
2010-11-01 14:30:00,10.49,10.5,10.36,10.36,193700.0,8.7831,8.7914,8.6742,8.6742,193700.0
2010-11-01 15:00:00,10.36,10.38,10.28,10.36,340200.0,8.6742,8.691,8.6072,8.6742,340200.0
2010-11-01 15:30:00,10.36,10.42,10.36,10.41,388700.0,8.6742,8.7245,8.6742,8.7161,388700.0
2010-11-02 09:30:00,10.52,10.57,10.39,10.41,148700.0,8.8583,8.9004,8.7489,8.7657,148700.0
2010-11-02 10:00:00,10.41,10.43,10.36,10.37,84900.0,8.7657,8.7825,8.7236,8.732,84900.0
2010-11-02 10:30:00,10.36,10.42,10.34,10.42,213500.0,8.7236,8.7741,8.7067,8.7741,213500.0
2010-11-02 11:00:00,10.42,10.66,10.42,10.6,301100.0,8.7741,8.9762,8.7741,8.9257,301100.0
2010-11-02 11:30:00,10.6,10.71,10.56,10.71,167900.0,8.9257,9.0183,8.892,9.0183,167900.0
2010-11-02 12:00:00,10.71,10.78,10.7,10.73,297400.0,9.0183,9.0772,9.0099,9.0351,297400.0
2010-11-02 12:30:00,10.73,10.89,10.72,10.88,333800.0,9.0351,9.1699,9.0267,9.1615,333800.0
2010-11-02 13:00:00,10.88,10.95,10.88,10.95,289000.0,9.1615,9.2204,9.1615,9.2204,289000.0
2010-11-02 13:30:00,10.94,10.98,10.93,10.97,185100.0,9.212,9.2457,9.2036,9.2372,185100.0
2010-11-02 14:00:00,10.97,10.99,10.95,10.98,159300.0,9.2372,9.2541,9.2204,9.2457,159300.0
2010-11-02 14:30:00,10.98,10.99,10.94,10.94,295800.0,9.2457,9.2541,9.212,9.212,295800.0
2010-11-02 15:00:00,10.94,10.98,10.94,10.98,168000.0,9.212,9.2457,9.212,9.2457,168000.0
2010-11-02 15:30:00,10.97,11.0,10.94,10.98,410300.0,9.2372,9.2625,9.212,9.2457,410300.0
2010-11-03 09:30:00,10.97,10.98,10.78,10.84,375800.0,9.2372,9.2457,9.0772,9.1278,375800.0
2010-11-03 10:00:00,10.84,10.88,10.77,10.85,200200.0,9.1278,9.1615,9.0688,9.1362,200200.0
2010-11-03 10:30:00,10.85,10.88,10.77,10.86,176700.0,9.1362,9.1615,9.0688,9.1446,176700.0
2010-11-03 11:00:00,10.85,10.89,10.84,10.88,266100.0,9.1362,9.1699,9.1278,9.1615,266100.0
2010-11-03 11:30:00,10.87,10.89,10.85,10.86,63900.0,9.153,9.1699,9.1362,9.1446,63900.0
2010-11-03 12:00:00,10.86,10.89,10.85,10.88,116300.0,9.1446,9.1699,9.1362,9.1615,116300.0
2010-11-03 12:30:00,10.88,10.9,10.87,10.9,164400.0,9.1615,9.1783,9.153,9.1783,164400.0
2010-11-03 13:00:00,10.9,10.91,10.87,10.87,107200.0,9.1783,9.1867,9.153,9.153,107200.0
2010-11-03 13:30:00,10.87,10.89,10.83,10.87,66300.0,9.153,9.1699,9.1194,9.153,66300.0
2010-11-03 14:00:00,10.87,10.94,10.78,10.8,207300.0,9.153,9.212,9.0772,9.0941,207300.0
2010-11-03 14:30:00,10.8,10.9,10.78,10.88,103200.0,9.0941,9.1783,9.0772,9.1615,103200.0
2010-11-03 15:00:00,10.88,10.93,10.87,10.89,138500.0,9.1615,9.2036,9.153,9.1699,138500.0
2010-11-03 15:30:00,10.9,10.93,10.84,10.91,442800.0,9.1783,9.2036,9.1278,9.1867,442800.0
2010-11-04 09:30:00,11.08,11.24,11.03,11.21,254300.0,9.3299,9.4646,9.2878,9.4393,254300.0
2010-11-04 10:00:00,11.21,11.21,11.11,11.19,259600.0,9.4393,9.4393,9.3551,9.4225,259600.0
2010-11-04 10:30:00,11.19,11.23,11.19,11.22,172700.0,9.4225,9.4562,9.4225,9.4477,172700.0
2010-11-04 11:00:00,11.22,11.43,11.22,11.42,294000.0,9.4477,9.6246,9.4477,9.6162,294000.0
2010-11-04 11:30:00,11.41,11.52,11.4,11.52,246100.0,9.6077,9.7004,9.5993,9.7004,246100.0
2010-11-04 12:00:00,11.51,11.63,11.51,11.61,237500.0,9.6919,9.793,9.6919,9.7761,237500.0
2010-11-04 12:30:00,11.62,11.7,11.59,11.69,190700.0,9.7846,9.8519,9.7593,9.8435,190700.0
2010-11-04 13:00:00,11.69,11.7,11.67,11.69,222500.0,9.8435,9.8519,9.8267,9.8435,222500.0
2010-11-04 13:30:00,11.69,11.72,11.69,11.69,182500.0,9.8435,9.8688,9.8435,9.8435,182500.0
2010-11-04 14:00:00,11.68,11.71,11.67,11.71,214400.0,9.8351,9.8604,9.8267,9.8604,214400.0
2010-11-04 14:30:00,11.71,11.77,11.7,11.74,409600.0,9.8604,9.9109,9.8519,9.8856,409600.0
2010-11-04 15:00:00,11.74,11.95,11.74,11.89,837700.0,9.8856,10.0624,9.8856,10.0119,837700.0
2010-11-04 15:30:00,11.9,12.0,11.85,11.86,1048600.0,10.0203,10.1045,9.9782,9.9867,1048600.0
2010-11-05 09:30:00,11.83,12.1,11.8,12.09,301400.0,9.9614,10.1887,9.9361,10.1803,301400.0
2010-11-05 10:00:00,12.1,12.29,12.09,12.22,401900.0,10.1887,10.3487,10.1803,10.2898,401900.0
2010-11-05 10:30:00,12.22,12.48,12.18,12.45,716000.0,10.2898,10.5087,10.2561,10.4835,716000.0
2010-11-05 11:00:00,12.46,12.46,12.34,12.4,235100.0,10.4919,10.4919,10.3908,10.4414,235100.0
2010-11-05 11:30:00,12.4,12.41,12.26,12.26,285700.0,10.4414,10.4498,10.3235,10.3235,285700.0
2010-11-05 12:00:00,12.26,12.26,12.2,12.21,127500.0,10.3235,10.3235,10.273,10.2814,127500.0
2010-11-05 12:30:00,12.21,12.23,12.11,12.15,235000.0,10.2814,10.2982,10.1972,10.2309,235000.0
2010-11-05 13:00:00,12.14,12.18,12.12,12.13,274700.0,10.2224,10.2561,10.2056,10.214,274700.0
2010-11-05 13:30:00,12.12,12.23,12.1,12.22,163100.0,10.2056,10.2982,10.1887,10.2898,163100.0
2010-11-05 14:00:00,12.23,12.24,12.16,12.18,141200.0,10.2982,10.3066,10.2393,10.2561,141200.0
2010-11-05 14:30:00,12.18,12.22,12.17,12.18,110200.0,10.2561,10.2898,10.2477,10.2561,110200.0
2010-11-05 15:00:00,12.17,12.19,12.15,12.17,234000.0,10.2477,10.2645,10.2309,10.2477,234000.0
2010-11-05 15:30:00,12.17,12.28,12.17,12.23,612000.0,10.2477,10.3403,10.2477,10.2982,612000.0
2010-11-08 09:30:00,12.08,12.23,12.08,12.2,211200.0,10.1719,10.2982,10.1719,10.273,211200.0
2010-11-08 10:00:00,12.2,12.24,12.15,12.2,104400.0,10.273,10.3066,10.2309,10.273,104400.0
2010-11-08 10:30:00,12.2,12.21,12.08,12.08,67900.0,10.273,10.2814,10.1719,10.1719,67900.0
2010-11-08 11:00:00,12.08,12.2,12.04,12.19,110600.0,10.1719,10.273,10.1382,10.2645,110600.0
2010-11-08 11:30:00,12.19,12.23,12.15,12.22,54900.0,10.2645,10.2982,10.2309,10.2898,54900.0
2010-11-08 12:00:00,12.21,12.27,12.19,12.26,122100.0,10.2814,10.3319,10.2645,10.3235,122100.0
2010-11-08 12:30:00,12.26,12.27,12.25,12.27,47700.0,10.3235,10.3319,10.3151,10.3319,47700.0
2010-11-08 13:00:00,12.27,12.32,12.27,12.3,60500.0,10.3319,10.374,10.3319,10.3572,60500.0
2010-11-08 13:30:00,12.3,12.3,12.28,12.28,38300.0,10.3572,10.3572,10.3403,10.3403,38300.0
2010-11-08 14:00:00,12.29,12.3,12.28,12.29,62800.0,10.3487,10.3572,10.3403,10.3487,62800.0
2010-11-08 14:30:00,12.29,12.3,12.28,12.29,80900.0,10.3487,10.3572,10.3403,10.3487,80900.0
2010-11-08 15:00:00,12.3,12.31,12.29,12.29,91500.0,10.3572,10.3656,10.3487,10.3487,91500.0
2010-11-08 15:30:00,12.29,12.37,12.29,12.32,337000.0,10.3487,10.4161,10.3487,10.374,337000.0
2010-11-09 09:30:00,12.34,12.58,12.3,12.57,515100.0,10.3908,10.5929,10.3572,10.5845,515100.0
2010-11-09 10:00:00,12.57,12.77,12.57,12.75,528100.0,10.5845,10.7529,10.5845,10.7361,528100.0
2010-11-09 10:30:00,12.75,12.88,12.74,12.87,285100.0,10.7361,10.8455,10.7277,10.8371,285100.0
2010-11-09 11:00:00,12.87,13.15,12.87,13.02,1327800.0,10.8371,11.0729,10.8371,10.9634,1327800.0
2010-11-09 11:30:00,13.01,13.1,12.86,12.91,448500.0,10.955,11.0308,10.8287,10.8708,448500.0
2010-11-09 12:00:00,12.91,12.97,12.83,12.86,208700.0,10.8708,10.9213,10.8034,10.8287,208700.0
2010-11-09 12:30:00,12.87,12.9,12.68,12.69,223000.0,10.8371,10.8624,10.6771,10.6856,223000.0
2010-11-09 13:00:00,12.69,12.73,12.61,12.61,147800.0,10.6856,10.7192,10.6182,10.6182,147800.0
2010-11-09 13:30:00,12.61,12.63,12.38,12.42,277100.0,10.6182,10.635,10.4245,10.4582,277100.0
2010-11-09 14:00:00,12.42,12.5,12.37,12.4,141000.0,10.4582,10.5256,10.4161,10.4414,141000.0
2010-11-09 14:30:00,12.4,12.45,12.38,12.43,222300.0,10.4414,10.4835,10.4245,10.4666,222300.0
2010-11-09 15:00:00,12.43,12.44,12.39,12.39,268200.0,10.4666,10.475,10.4329,10.4329,268200.0
2010-11-09 15:30:00,12.39,12.4,12.22,12.32,572600.0,10.4329,10.4414,10.2898,10.374,572600.0
2010-11-10 09:30:00,12.28,12.35,11.95,12.24,698200.0,10.3403,10.3993,10.0624,10.3066,698200.0
2010-11-10 10:00:00,12.24,12.27,12.08,12.1,294100.0,10.3066,10.3319,10.1719,10.1887,294100.0
2010-11-10 10:30:00,12.1,12.17,11.95,11.98,298900.0,10.1887,10.2477,10.0624,10.0877,298900.0
2010-11-10 11:00:00,11.99,12.01,11.87,11.99,292700.0,10.0961,10.113,9.9951,10.0961,292700.0
2010-11-10 11:30:00,11.99,12.08,11.99,12.06,174900.0,10.0961,10.1719,10.0961,10.1551,174900.0
2010-11-10 12:00:00,12.07,12.12,12.0,12.01,290400.0,10.1635,10.2056,10.1045,10.113,290400.0
2010-11-10 12:30:00,12.01,12.16,12.01,12.14,165900.0,10.113,10.2393,10.113,10.2224,165900.0
2010-11-10 13:00:00,12.14,12.21,12.07,12.19,177600.0,10.2224,10.2814,10.1635,10.2645,177600.0
2010-11-10 13:30:00,12.18,12.32,12.18,12.31,227100.0,10.2561,10.374,10.2561,10.3656,227100.0
2010-11-10 14:00:00,12.31,12.42,12.28,12.41,283600.0,10.3656,10.4582,10.3403,10.4498,283600.0
2010-11-10 14:30:00,12.41,12.44,12.36,12.4,309700.0,10.4498,10.475,10.4077,10.4414,309700.0
2010-11-10 15:00:00,12.4,12.45,12.37,12.42,285700.0,10.4414,10.4835,10.4161,10.4582,285700.0
2010-11-10 15:30:00,12.43,12.52,12.43,12.51,622300.0,10.4666,10.5424,10.4666,10.534,622300.0
2010-11-11 09:30:00,12.35,12.5,12.29,12.43,251700.0,10.3993,10.5256,10.3487,10.4666,251700.0
2010-11-11 10:00:00,12.43,12.53,12.38,12.5,160000.0,10.4666,10.5508,10.4245,10.5256,160000.0
2010-11-11 10:30:00,12.49,12.5,12.38,12.45,114700.0,10.5171,10.5256,10.4245,10.4835,114700.0
2010-11-11 11:00:00,12.45,12.55,12.43,12.48,210900.0,10.4835,10.5677,10.4666,10.5087,210900.0
2010-11-11 11:30:00,12.49,12.62,12.47,12.61,187400.0,10.5171,10.6266,10.5003,10.6182,187400.0
2010-11-11 12:00:00,12.61,12.72,12.59,12.7,182000.0,10.6182,10.7108,10.6014,10.694,182000.0
2010-11-11 12:30:00,12.7,12.71,12.66,12.7,133800.0,10.694,10.7024,10.6603,10.694,133800.0
2010-11-11 13:00:00,12.69,12.71,12.63,12.63,146100.0,10.6856,10.7024,10.635,10.635,146100.0
2010-11-11 13:30:00,12.63,12.68,12.63,12.63,121200.0,10.635,10.6771,10.635,10.635,121200.0
2010-11-11 14:00:00,12.63,12.74,12.61,12.74,157800.0,10.635,10.7277,10.6182,10.7277,157800.0
2010-11-11 14:30:00,12.74,12.89,12.74,12.83,268400.0,10.7277,10.854,10.7277,10.8034,268400.0
2010-11-11 15:00:00,12.84,12.87,12.79,12.85,326500.0,10.8119,10.8371,10.7698,10.8203,326500.0
2010-11-11 15:30:00,12.86,12.92,12.8,12.91,851700.0,10.8287,10.8792,10.7782,10.8708,851700.0
2010-11-12 09:30:00,12.79,12.88,12.75,12.84,308900.0,10.7698,10.8455,10.7361,10.8119,308900.0
2010-11-12 10:00:00,12.84,12.85,12.66,12.72,273500.0,10.8119,10.8203,10.6603,10.7108,273500.0
2010-11-12 10:30:00,12.71,12.74,12.55,12.58,176800.0,10.7024,10.7277,10.5677,10.5929,176800.0
2010-11-12 11:00:00,12.58,12.65,12.56,12.63,137700.0,10.5929,10.6519,10.5761,10.635,137700.0
2010-11-12 11:30:00,12.63,12.67,12.63,12.66,224100.0,10.635,10.6687,10.635,10.6603,224100.0
2010-11-12 12:00:00,12.66,12.67,12.47,12.47,129400.0,10.6603,10.6687,10.5003,10.5003,129400.0
2010-11-12 12:30:00,12.47,12.49,12.36,12.44,132500.0,10.5003,10.5171,10.4077,10.475,132500.0
2010-11-12 13:00:00,12.44,12.48,12.38,12.47,167400.0,10.475,10.5087,10.4245,10.5003,167400.0
2010-11-12 13:30:00,12.47,12.5,12.36,12.36,101900.0,10.5003,10.5256,10.4077,10.4077,101900.0
2010-11-12 14:00:00,12.36,12.41,12.35,12.35,183500.0,10.4077,10.4498,10.3993,10.3993,183500.0
2010-11-12 14:30:00,12.35,12.38,12.32,12.36,196800.0,10.3993,10.4245,10.374,10.4077,196800.0
2010-11-12 15:00:00,12.36,12.47,12.35,12.41,177800.0,10.4077,10.5003,10.3993,10.4498,177800.0
2010-11-12 15:30:00,12.42,12.44,12.39,12.43,475700.0,10.4582,10.475,10.4329,10.4666,475700.0
2010-11-15 09:30:00,12.48,12.52,12.16,12.16,268200.0,10.5087,10.5424,10.2393,10.2393,268200.0
2010-11-15 10:00:00,12.16,12.18,12.01,12.11,449500.0,10.2393,10.2561,10.113,10.1972,449500.0
2010-11-15 10:30:00,12.12,12.17,12.08,12.08,110000.0,10.2056,10.2477,10.1719,10.1719,110000.0
2010-11-15 11:00:00,12.09,12.25,12.07,12.24,232300.0,10.1803,10.3151,10.1635,10.3066,232300.0
2010-11-15 11:30:00,12.24,12.29,12.24,12.25,104200.0,10.3066,10.3487,10.3066,10.3151,104200.0
2010-11-15 12:00:00,12.25,12.25,12.14,12.18,142100.0,10.3151,10.3151,10.2224,10.2561,142100.0
2010-11-15 12:30:00,12.17,12.2,12.16,12.16,93800.0,10.2477,10.273,10.2393,10.2393,93800.0
2010-11-15 13:00:00,12.16,12.19,12.1,12.16,125900.0,10.2393,10.2645,10.1887,10.2393,125900.0
2010-11-15 13:30:00,12.17,12.17,12.12,12.12,77300.0,10.2477,10.2477,10.2056,10.2056,77300.0
2010-11-15 14:00:00,12.12,12.13,12.09,12.09,98500.0,10.2056,10.214,10.1803,10.1803,98500.0
2010-11-15 14:30:00,12.09,12.1,12.05,12.05,125900.0,10.1803,10.1887,10.1466,10.1466,125900.0
2010-11-15 15:00:00,12.05,12.06,11.94,11.98,265000.0,10.1466,10.1551,10.054,10.0877,265000.0
2010-11-15 15:30:00,11.98,12.0,11.9,11.9,495200.0,10.0877,10.1045,10.0203,10.0203,495200.0
2010-11-16 09:30:00,11.83,12.04,11.72,11.8,316800.0,9.9614,10.1382,9.8688,9.9361,316800.0
2010-11-16 10:00:00,11.79,11.87,11.77,11.86,149000.0,9.9277,9.9951,9.9109,9.9867,149000.0
2010-11-16 10:30:00,11.86,11.86,11.76,11.82,220100.0,9.9867,9.9867,9.9025,9.953,220100.0
2010-11-16 11:00:00,11.82,11.82,11.68,11.72,150500.0,9.953,9.953,9.8351,9.8688,150500.0
2010-11-16 11:30:00,11.71,11.77,11.63,11.66,136200.0,9.8604,9.9109,9.793,9.8182,136200.0
2010-11-16 12:00:00,11.66,11.69,11.6,11.61,132700.0,9.8182,9.8435,9.7677,9.7761,132700.0
2010-11-16 12:30:00,11.61,11.62,11.57,11.6,150700.0,9.7761,9.7846,9.7425,9.7677,150700.0
2010-11-16 13:00:00,11.6,11.63,11.57,11.62,109700.0,9.7677,9.793,9.7425,9.7846,109700.0
2010-11-16 13:30:00,11.62,11.63,11.58,11.59,114600.0,9.7846,9.793,9.7509,9.7593,114600.0
2010-11-16 14:00:00,11.59,11.6,11.51,11.52,159600.0,9.7593,9.7677,9.6919,9.7004,159600.0
2010-11-16 14:30:00,11.52,11.55,11.43,11.46,318300.0,9.7004,9.7256,9.6246,9.6498,318300.0
2010-11-16 15:00:00,11.46,11.48,11.41,11.45,286900.0,9.6498,9.6667,9.6077,9.6414,286900.0
2010-11-16 15:30:00,11.45,11.51,11.44,11.49,422700.0,9.6414,9.6919,9.633,9.6751,422700.0
2010-11-17 09:30:00,11.5,11.58,11.29,11.37,366700.0,9.6835,9.7509,9.5067,9.5741,366700.0
2010-11-17 10:00:00,11.36,11.41,11.25,11.26,299000.0,9.5656,9.6077,9.473,9.4814,299000.0
2010-11-17 10:30:00,11.26,11.37,11.24,11.33,142500.0,9.4814,9.5741,9.4646,9.5404,142500.0
2010-11-17 11:00:00,11.34,11.41,11.33,11.4,102100.0,9.5488,9.6077,9.5404,9.5993,102100.0
2010-11-17 11:30:00,11.4,11.4,11.34,11.36,127100.0,9.5993,9.5993,9.5488,9.5656,127100.0
2010-11-17 12:00:00,11.37,11.37,11.31,11.32,57000.0,9.5741,9.5741,9.5235,9.532,57000.0
2010-11-17 12:30:00,11.32,11.34,11.27,11.31,83400.0,9.532,9.5488,9.4899,9.5235,83400.0
2010-11-17 13:00:00,11.31,11.33,11.28,11.33,58100.0,9.5235,9.5404,9.4983,9.5404,58100.0
2010-11-17 13:30:00,11.33,11.34,11.3,11.32,44400.0,9.5404,9.5488,9.5151,9.532,44400.0
2010-11-17 14:00:00,11.32,11.32,11.27,11.29,140800.0,9.532,9.532,9.4899,9.5067,140800.0
2010-11-17 14:30:00,11.29,11.3,11.27,11.3,106800.0,9.5067,9.5151,9.4899,9.5151,106800.0
2010-11-17 15:00:00,11.3,11.31,11.26,11.26,210100.0,9.5151,9.5235,9.4814,9.4814,210100.0
2010-11-17 15:30:00,11.26,11.34,11.26,11.32,357800.0,9.4814,9.5488,9.4814,9.532,357800.0
2010-11-18 09:30:00,11.42,11.54,11.37,11.52,196400.0,9.6162,9.7172,9.5741,9.7004,196400.0
2010-11-18 10:00:00,11.52,11.6,11.49,11.55,159500.0,9.7004,9.7677,9.6751,9.7256,159500.0
2010-11-18 10:30:00,11.55,11.56,11.44,11.5,117600.0,9.7256,9.734,9.633,9.6835,117600.0
2010-11-18 11:00:00,11.51,11.51,11.45,11.48,58500.0,9.6919,9.6919,9.6414,9.6667,58500.0
2010-11-18 11:30:00,11.49,11.49,11.38,11.39,205000.0,9.6751,9.6751,9.5825,9.5909,205000.0
2010-11-18 12:00:00,11.39,11.45,11.37,11.42,214100.0,9.5909,9.6414,9.5741,9.6162,214100.0
2010-11-18 12:30:00,11.42,11.45,11.41,11.41,88300.0,9.6162,9.6414,9.6077,9.6077,88300.0
2010-11-18 13:00:00,11.42,11.42,11.37,11.39,98000.0,9.6162,9.6162,9.5741,9.5909,98000.0
2010-11-18 13:30:00,11.39,11.39,11.3,11.31,134300.0,9.5909,9.5909,9.5151,9.5235,134300.0
2010-11-18 14:00:00,11.32,11.34,11.3,11.33,215500.0,9.532,9.5488,9.5151,9.5404,215500.0
2010-11-18 14:30:00,11.32,11.35,11.32,11.33,90700.0,9.532,9.5572,9.532,9.5404,90700.0
2010-11-18 15:00:00,11.34,11.34,11.28,11.3,166700.0,9.5488,9.5488,9.4983,9.5151,166700.0
2010-11-18 15:30:00,11.31,11.32,11.26,11.28,451700.0,9.5235,9.532,9.4814,9.4983,451700.0
2010-11-19 09:30:00,11.28,11.29,11.15,11.24,257500.0,9.4983,9.5067,9.3888,9.4646,257500.0
2010-11-19 10:00:00,11.24,11.26,11.21,11.23,207000.0,9.4646,9.4814,9.4393,9.4562,207000.0
2010-11-19 10:30:00,11.23,11.26,11.16,11.16,133900.0,9.4562,9.4814,9.3972,9.3972,133900.0
2010-11-19 11:00:00,11.16,11.18,11.09,11.12,207000.0,9.3972,9.4141,9.3383,9.3635,207000.0
2010-11-19 11:30:00,11.13,11.16,11.09,11.1,67100.0,9.372,9.3972,9.3383,9.3467,67100.0
2010-11-19 12:00:00,11.1,11.11,11.09,11.1,34000.0,9.3467,9.3551,9.3383,9.3467,34000.0
2010-11-19 12:30:00,11.11,11.14,11.1,11.13,51200.0,9.3551,9.3804,9.3467,9.372,51200.0
2010-11-19 13:00:00,11.14,11.15,11.12,11.15,40300.0,9.3804,9.3888,9.3635,9.3888,40300.0
2010-11-19 13:30:00,11.15,11.19,11.14,11.19,44100.0,9.3888,9.4225,9.3804,9.4225,44100.0
2010-11-19 14:00:00,11.19,11.21,11.18,11.21,36400.0,9.4225,9.4393,9.4141,9.4393,36400.0
2010-11-19 14:30:00,11.21,11.25,11.2,11.24,103700.0,9.4393,9.473,9.4309,9.4646,103700.0
2010-11-19 15:00:00,11.24,11.24,11.21,11.21,123000.0,9.4646,9.4646,9.4393,9.4393,123000.0
2010-11-19 15:30:00,11.22,11.26,11.19,11.23,378800.0,9.4477,9.4814,9.4225,9.4562,378800.0
2010-11-22 09:30:00,11.18,11.23,11.12,11.19,159200.0,9.4141,9.4562,9.3635,9.4225,159200.0
2010-11-22 10:00:00,11.19,11.2,11.07,11.07,115000.0,9.4225,9.4309,9.3214,9.3214,115000.0
2010-11-22 10:30:00,11.06,11.07,11.0,11.02,302000.0,9.313,9.3214,9.2625,9.2793,302000.0
2010-11-22 11:00:00,11.01,11.17,10.98,11.17,275100.0,9.2709,9.4056,9.2457,9.4056,275100.0
2010-11-22 11:30:00,11.17,11.2,11.13,11.14,107000.0,9.4056,9.4309,9.372,9.3804,107000.0
2010-11-22 12:00:00,11.14,11.17,11.11,11.15,178700.0,9.3804,9.4056,9.3551,9.3888,178700.0
2010-11-22 12:30:00,11.13,11.18,11.1,11.17,166400.0,9.372,9.4141,9.3467,9.4056,166400.0
2010-11-22 13:00:00,11.17,11.29,11.17,11.25,463400.0,9.4056,9.5067,9.4056,9.473,463400.0
2010-11-22 13:30:00,11.25,11.26,11.21,11.22,93800.0,9.473,9.4814,9.4393,9.4477,93800.0
2010-11-22 14:00:00,11.22,11.23,11.16,11.21,185400.0,9.4477,9.4562,9.3972,9.4393,185400.0
2010-11-22 14:30:00,11.2,11.27,11.2,11.24,146300.0,9.4309,9.4899,9.4309,9.4646,146300.0
2010-11-22 15:00:00,11.24,11.27,11.21,11.22,332000.0,9.4646,9.4899,9.4393,9.4477,332000.0
2010-11-22 15:30:00,11.21,11.28,11.2,11.23,389900.0,9.4393,9.4983,9.4309,9.4562,389900.0
2010-11-23 09:30:00,11.05,11.15,10.95,10.96,162800.0,9.3046,9.3888,9.2204,9.2288,162800.0
2010-11-23 10:00:00,10.96,11.09,10.94,11.04,234800.0,9.2288,9.3383,9.212,9.2962,234800.0
2010-11-23 10:30:00,11.04,11.21,11.02,11.15,205500.0,9.2962,9.4393,9.2793,9.3888,205500.0
2010-11-23 11:00:00,11.15,11.15,10.9,10.9,292600.0,9.3888,9.3888,9.1783,9.1783,292600.0
2010-11-23 11:30:00,10.9,10.93,10.88,10.9,205000.0,9.1783,9.2036,9.1615,9.1783,205000.0
2010-11-23 12:00:00,10.9,10.92,10.83,10.84,201600.0,9.1783,9.1951,9.1194,9.1278,201600.0
2010-11-23 12:30:00,10.84,10.86,10.81,10.85,166300.0,9.1278,9.1446,9.1025,9.1362,166300.0
2010-11-23 13:00:00,10.85,10.98,10.85,10.98,333100.0,9.1362,9.2457,9.1362,9.2457,333100.0
2010-11-23 13:30:00,10.98,11.0,10.94,10.95,118200.0,9.2457,9.2625,9.212,9.2204,118200.0
2010-11-23 14:00:00,10.95,10.97,10.89,10.93,111400.0,9.2204,9.2372,9.1699,9.2036,111400.0
2010-11-23 14:30:00,10.93,10.95,10.88,10.93,183100.0,9.2036,9.2204,9.1615,9.2036,183100.0
2010-11-23 15:00:00,10.94,10.98,10.91,10.95,177400.0,9.212,9.2457,9.1867,9.2204,177400.0
2010-11-23 15:30:00,10.95,11.02,10.91,10.95,544500.0,9.2204,9.2793,9.1867,9.2204,544500.0
2010-11-24 09:30:00,11.05,11.25,11.02,11.2,221300.0,9.3046,9.473,9.2793,9.4309,221300.0
2010-11-24 10:00:00,11.19,11.25,11.09,11.25,380000.0,9.4225,9.473,9.3383,9.473,380000.0
2010-11-24 10:30:00,11.25,11.36,11.24,11.3,204800.0,9.473,9.5656,9.4646,9.5151,204800.0
2010-11-24 11:00:00,11.3,11.3,11.22,11.22,236600.0,9.5151,9.5151,9.4477,9.4477,236600.0
2010-11-24 11:30:00,11.23,11.24,11.2,11.23,98600.0,9.4562,9.4646,9.4309,9.4562,98600.0
2010-11-24 12:00:00,11.23,11.24,11.17,11.17,61600.0,9.4562,9.4646,9.4056,9.4056,61600.0
2010-11-24 12:30:00,11.17,11.2,11.16,11.2,40300.0,9.4056,9.4309,9.3972,9.4309,40300.0
2010-11-24 13:00:00,11.2,11.23,11.17,11.21,57500.0,9.4309,9.4562,9.4056,9.4393,57500.0
2010-11-24 13:30:00,11.2,11.24,11.2,11.22,77400.0,9.4309,9.4646,9.4309,9.4477,77400.0
2010-11-24 14:00:00,11.22,11.23,11.19,11.22,105800.0,9.4477,9.4562,9.4225,9.4477,105800.0
2010-11-24 14:30:00,11.23,11.24,11.2,11.2,60000.0,9.4562,9.4646,9.4309,9.4309,60000.0
2010-11-24 15:00:00,11.2,11.24,11.2,11.22,78600.0,9.4309,9.4646,9.4309,9.4477,78600.0
2010-11-24 15:30:00,11.22,11.23,11.19,11.21,242700.0,9.4477,9.4562,9.4225,9.4393,242700.0
2010-11-26 09:30:00,11.12,11.15,11.0,11.06,126200.0,9.3635,9.3888,9.2625,9.313,126200.0
2010-11-26 10:00:00,11.06,11.08,11.02,11.03,124400.0,9.313,9.3299,9.2793,9.2878,124400.0
2010-11-26 10:30:00,11.02,11.04,10.85,10.86,310200.0,9.2793,9.2962,9.1362,9.1446,310200.0
2010-11-26 11:00:00,10.85,10.92,10.84,10.86,179500.0,9.1362,9.1951,9.1278,9.1446,179500.0
2010-11-26 11:30:00,10.87,10.94,10.82,10.94,231600.0,9.153,9.212,9.1109,9.212,231600.0
2010-11-26 12:00:00,10.94,10.98,10.88,10.89,115300.0,9.212,9.2457,9.1615,9.1699,115300.0
2010-11-26 12:30:00,10.88,10.93,10.88,10.89,205200.0,9.1615,9.2036,9.1615,9.1699,205200.0
2010-11-29 09:30:00,10.88,11.06,10.81,10.85,264800.0,9.1615,9.313,9.1025,9.1362,264800.0
2010-11-29 10:00:00,10.84,10.85,10.74,10.81,249400.0,9.1278,9.1362,9.0436,9.1025,249400.0
2010-11-29 10:30:00,10.81,10.88,10.8,10.81,128600.0,9.1025,9.1615,9.0941,9.1025,128600.0
2010-11-29 11:00:00,10.81,10.86,10.79,10.82,74400.0,9.1025,9.1446,9.0857,9.1109,74400.0
2010-11-29 11:30:00,10.82,10.83,10.78,10.8,152900.0,9.1109,9.1194,9.0772,9.0941,152900.0
2010-11-29 12:00:00,10.8,10.88,10.79,10.81,62300.0,9.0941,9.1615,9.0857,9.1025,62300.0
2010-11-29 12:30:00,10.8,10.85,10.8,10.83,54800.0,9.0941,9.1362,9.0941,9.1194,54800.0
2010-11-29 13:00:00,10.82,10.84,10.81,10.84,70500.0,9.1109,9.1278,9.1025,9.1278,70500.0
2010-11-29 13:30:00,10.83,10.89,10.83,10.88,82000.0,9.1194,9.1699,9.1194,9.1615,82000.0
2010-11-29 14:00:00,10.88,10.88,10.83,10.86,64500.0,9.1615,9.1615,9.1194,9.1446,64500.0
2010-11-29 14:30:00,10.86,11.01,10.86,11.01,182900.0,9.1446,9.2709,9.1446,9.2709,182900.0
2010-11-29 15:00:00,11.01,11.01,10.94,10.99,84000.0,9.2709,9.2709,9.212,9.2541,84000.0
2010-11-29 15:30:00,10.98,10.99,10.93,10.94,173700.0,9.2457,9.2541,9.2036,9.212,173700.0
2010-11-30 09:30:00,10.83,10.99,10.79,10.98,218600.0,9.1194,9.2541,9.0857,9.2457,218600.0
2010-11-30 10:00:00,10.99,11.14,10.96,11.14,184000.0,9.2541,9.3804,9.2288,9.3804,184000.0
2010-11-30 10:30:00,11.13,11.18,11.11,11.18,339600.0,9.372,9.4141,9.3551,9.4141,339600.0
2010-11-30 11:00:00,11.18,11.25,11.16,11.25,279300.0,9.4141,9.473,9.3972,9.473,279300.0
2010-11-30 11:30:00,11.25,11.31,11.24,11.31,158200.0,9.473,9.5235,9.4646,9.5235,158200.0
2010-11-30 12:00:00,11.3,11.31,11.23,11.24,116400.0,9.5151,9.5235,9.4562,9.4646,116400.0
2010-11-30 12:30:00,11.23,11.29,11.23,11.29,83500.0,9.4562,9.5067,9.4562,9.5067,83500.0
2010-11-30 13:00:00,11.28,11.36,11.28,11.36,118900.0,9.4983,9.5656,9.4983,9.5656,118900.0
2010-11-30 13:30:00,11.36,11.37,11.31,11.35,122300.0,9.5656,9.5741,9.5235,9.5572,122300.0
2010-11-30 14:00:00,11.35,11.41,11.32,11.33,229600.0,9.5572,9.6077,9.532,9.5404,229600.0
2010-11-30 14:30:00,11.34,11.37,11.31,11.37,129000.0,9.5488,9.5741,9.5235,9.5741,129000.0
2010-11-30 15:00:00,11.36,11.39,11.35,11.35,214100.0,9.5656,9.5909,9.5572,9.5572,214100.0
2010-11-30 15:30:00,11.35,11.38,11.3,11.31,526600.0,9.5572,9.5825,9.5151,9.5235,526600.0
2010-12-01 09:30:00,11.55,11.55,11.41,11.48,373400.0,9.7256,9.7256,9.6077,9.6667,373400.0
2010-12-01 10:00:00,11.48,11.64,11.46,11.49,275300.0,9.6667,9.8014,9.6498,9.6751,275300.0
2010-12-01 10:30:00,11.49,11.65,11.47,11.65,147700.0,9.6751,9.8098,9.6583,9.8098,147700.0
2010-12-01 11:00:00,11.65,11.73,11.63,11.71,140100.0,9.8098,9.8772,9.793,9.8604,140100.0
2010-12-01 11:30:00,11.71,11.74,11.68,11.69,156100.0,9.8604,9.8856,9.8351,9.8435,156100.0
2010-12-01 12:00:00,11.69,11.74,11.66,11.67,110000.0,9.8435,9.8856,9.8182,9.8267,110000.0
2010-12-01 12:30:00,11.68,11.72,11.63,11.71,114800.0,9.8351,9.8688,9.793,9.8604,114800.0
2010-12-01 13:00:00,11.71,11.78,11.71,11.76,131300.0,9.8604,9.9193,9.8604,9.9025,131300.0
2010-12-01 13:30:00,11.76,11.92,11.76,11.91,277400.0,9.9025,10.0372,9.9025,10.0288,277400.0
2010-12-01 14:00:00,11.91,11.94,11.84,11.86,176100.0,10.0288,10.054,9.9698,9.9867,176100.0
2010-12-01 14:30:00,11.87,11.97,11.86,11.97,188500.0,9.9951,10.0793,9.9867,10.0793,188500.0
2010-12-01 15:00:00,11.96,11.98,11.94,11.96,262800.0,10.0709,10.0877,10.054,10.0709,262800.0
2010-12-01 15:30:00,11.95,11.98,11.8,11.89,1091500.0,10.0624,10.0877,9.9361,10.0119,1091500.0
2010-12-02 09:30:00,11.87,12.0,11.77,11.91,306000.0,9.9951,10.1045,9.9109,10.0288,306000.0
2010-12-02 10:00:00,11.91,12.49,11.9,12.45,1037000.0,10.0288,10.5171,10.0203,10.4835,1037000.0
2010-12-02 10:30:00,12.44,12.5,12.31,12.41,484000.0,10.475,10.5256,10.3656,10.4498,484000.0
2010-12-02 11:00:00,12.42,12.64,12.41,12.62,417100.0,10.4582,10.6435,10.4498,10.6266,417100.0
2010-12-02 11:30:00,12.62,12.62,12.47,12.54,380800.0,10.6266,10.6266,10.5003,10.5592,380800.0
2010-12-02 12:00:00,12.54,12.62,12.52,12.52,229500.0,10.5592,10.6266,10.5424,10.5424,229500.0
2010-12-02 12:30:00,12.53,12.62,12.5,12.55,219000.0,10.5508,10.6266,10.5256,10.5677,219000.0
2010-12-02 13:00:00,12.56,12.57,12.48,12.56,162900.0,10.5761,10.5845,10.5087,10.5761,162900.0
2010-12-02 13:30:00,12.55,12.59,12.53,12.55,112600.0,10.5677,10.6014,10.5508,10.5677,112600.0
2010-12-02 14:00:00,12.55,12.56,12.53,12.54,126200.0,10.5677,10.5761,10.5508,10.5592,126200.0
2010-12-02 14:30:00,12.53,12.54,12.4,12.4,206800.0,10.5508,10.5592,10.4414,10.4414,206800.0
2010-12-02 15:00:00,12.4,12.45,12.37,12.43,231600.0,10.4414,10.4835,10.4161,10.4666,231600.0
2010-12-02 15:30:00,12.43,12.47,12.34,12.4,805200.0,10.4666,10.5003,10.3908,10.4414,805200.0
2010-12-03 09:30:00,12.3,12.31,11.91,12.05,2486100.0,10.3572,10.3656,10.0288,10.1466,2486100.0
2010-12-03 10:00:00,12.06,12.24,12.05,12.11,417400.0,10.1551,10.3066,10.1466,10.1972,417400.0
2010-12-03 10:30:00,12.11,12.14,11.96,12.05,331200.0,10.1972,10.2224,10.0709,10.1466,331200.0
2010-12-03 11:00:00,12.06,12.13,12.06,12.09,187100.0,10.1551,10.214,10.1551,10.1803,187100.0
2010-12-03 11:30:00,12.09,12.13,12.02,12.08,123400.0,10.1803,10.214,10.1214,10.1719,123400.0
2010-12-03 12:00:00,12.08,12.19,12.07,12.17,217000.0,10.1719,10.2645,10.1635,10.2477,217000.0
2010-12-03 12:30:00,12.17,12.22,12.16,12.2,106300.0,10.2477,10.2898,10.2393,10.273,106300.0
2010-12-03 13:00:00,12.21,12.35,12.2,12.35,385400.0,10.2814,10.3993,10.273,10.3993,385400.0
2010-12-03 13:30:00,12.35,12.35,12.27,12.34,109000.0,10.3993,10.3993,10.3319,10.3908,109000.0
2010-12-03 14:00:00,12.33,12.34,12.28,12.3,124000.0,10.3824,10.3908,10.3403,10.3572,124000.0
2010-12-03 14:30:00,12.3,12.31,12.25,12.29,253700.0,10.3572,10.3656,10.3151,10.3487,253700.0
2010-12-03 15:00:00,12.29,12.43,12.29,12.43,255000.0,10.3487,10.4666,10.3487,10.4666,255000.0
2010-12-03 15:30:00,12.43,12.5,12.42,12.43,628400.0,10.4666,10.5256,10.4582,10.4666,628400.0
2010-12-06 09:30:00,12.43,12.49,12.26,12.33,447200.0,10.4666,10.5171,10.3235,10.3824,447200.0
2010-12-06 10:00:00,12.33,12.7,12.33,12.68,441400.0,10.3824,10.694,10.3824,10.6771,441400.0
2010-12-06 10:30:00,12.69,12.7,12.57,12.64,124100.0,10.6856,10.694,10.5845,10.6435,124100.0
2010-12-06 11:00:00,12.63,12.69,12.63,12.68,153600.0,10.635,10.6856,10.635,10.6771,153600.0
2010-12-06 11:30:00,12.68,12.76,12.66,12.71,207000.0,10.6771,10.7445,10.6603,10.7024,207000.0
2010-12-06 12:00:00,12.72,12.77,12.72,12.77,56900.0,10.7108,10.7529,10.7108,10.7529,56900.0
2010-12-06 12:30:00,12.76,12.79,12.76,12.77,61800.0,10.7445,10.7698,10.7445,10.7529,61800.0
2010-12-06 13:00:00,12.77,12.79,12.76,12.77,78700.0,10.7529,10.7698,10.7445,10.7529,78700.0
2010-12-06 13:30:00,12.77,12.79,12.73,12.77,93900.0,10.7529,10.7698,10.7192,10.7529,93900.0
2010-12-06 14:00:00,12.77,12.78,12.75,12.76,98500.0,10.7529,10.7613,10.7361,10.7445,98500.0
2010-12-06 14:30:00,12.76,12.83,12.76,12.8,172700.0,10.7445,10.8034,10.7445,10.7782,172700.0
2010-12-06 15:00:00,12.8,12.83,12.8,12.81,189200.0,10.7782,10.8034,10.7782,10.7866,189200.0
2010-12-06 15:30:00,12.81,12.83,12.76,12.78,518300.0,10.7866,10.8034,10.7445,10.7613,518300.0
2010-12-07 09:30:00,13.0,13.06,12.88,12.92,369100.0,10.9466,10.9971,10.8455,10.8792,369100.0
2010-12-07 10:00:00,12.92,13.0,12.9,12.96,176200.0,10.8792,10.9466,10.8624,10.9129,176200.0
2010-12-07 10:30:00,12.96,12.99,12.91,12.96,113800.0,10.9129,10.9382,10.8708,10.9129,113800.0
2010-12-07 11:00:00,12.96,12.98,12.9,12.92,105400.0,10.9129,10.9297,10.8624,10.8792,105400.0
2010-12-07 11:30:00,12.92,13.0,12.92,12.95,91300.0,10.8792,10.9466,10.8792,10.9045,91300.0
2010-12-07 12:00:00,12.95,12.97,12.8,12.88,134800.0,10.9045,10.9213,10.7782,10.8455,134800.0
2010-12-07 12:30:00,12.87,12.89,12.83,12.87,58700.0,10.8371,10.854,10.8034,10.8371,58700.0
2010-12-07 13:00:00,12.88,12.93,12.87,12.88,55400.0,10.8455,10.8876,10.8371,10.8455,55400.0
2010-12-07 13:30:00,12.88,12.92,12.82,12.91,119500.0,10.8455,10.8792,10.795,10.8708,119500.0
2010-12-07 14:00:00,12.9,12.92,12.89,12.9,39400.0,10.8624,10.8792,10.854,10.8624,39400.0
2010-12-07 14:30:00,12.9,12.97,12.85,12.85,229000.0,10.8624,10.9213,10.8203,10.8203,229000.0
2010-12-07 15:00:00,12.87,12.91,12.68,12.74,588500.0,10.8371,10.8708,10.6771,10.7277,588500.0
2010-12-07 15:30:00,12.75,12.8,12.71,12.72,465800.0,10.7361,10.7782,10.7024,10.7108,465800.0
2010-12-08 09:30:00,12.73,12.9,12.7,12.82,122300.0,10.7192,10.8624,10.694,10.795,122300.0
2010-12-08 10:00:00,12.81,12.82,12.6,12.63,176900.0,10.7866,10.795,10.6098,10.635,176900.0
2010-12-08 10:30:00,12.62,12.62,12.46,12.49,205300.0,10.6266,10.6266,10.4919,10.5171,205300.0
2010-12-08 11:00:00,12.5,12.51,12.47,12.48,182600.0,10.5256,10.534,10.5003,10.5087,182600.0
2010-12-08 11:30:00,12.48,12.62,12.45,12.59,204200.0,10.5087,10.6266,10.4835,10.6014,204200.0
2010-12-08 12:00:00,12.59,12.6,12.47,12.47,165300.0,10.6014,10.6098,10.5003,10.5003,165300.0
2010-12-08 12:30:00,12.48,12.48,12.4,12.41,189000.0,10.5087,10.5087,10.4414,10.4498,189000.0
2010-12-08 13:00:00,12.42,12.51,12.4,12.49,180500.0,10.4582,10.534,10.4414,10.5171,180500.0
2010-12-08 13:30:00,12.49,12.61,12.48,12.59,131500.0,10.5171,10.6182,10.5087,10.6014,131500.0
2010-12-08 14:00:00,12.6,12.64,12.59,12.62,114900.0,10.6098,10.6435,10.6014,10.6266,114900.0
2010-12-08 14:30:00,12.62,12.71,12.61,12.63,128300.0,10.6266,10.7024,10.6182,10.635,128300.0
2010-12-08 15:00:00,12.63,12.64,12.55,12.57,113200.0,10.635,10.6435,10.5677,10.5845,113200.0
2010-12-08 15:30:00,12.57,12.64,12.53,12.61,305100.0,10.5845,10.6435,10.5508,10.6182,305100.0
2010-12-09 09:30:00,12.78,12.78,12.54,12.63,123700.0,10.7613,10.7613,10.5592,10.635,123700.0
2010-12-09 10:00:00,12.63,12.63,12.5,12.5,110600.0,10.635,10.635,10.5256,10.5256,110600.0
2010-12-09 10:30:00,12.5,12.53,12.46,12.51,133200.0,10.5256,10.5508,10.4919,10.534,133200.0
2010-12-09 11:00:00,12.51,12.61,12.51,12.57,102800.0,10.534,10.6182,10.534,10.5845,102800.0
2010-12-09 11:30:00,12.58,12.62,12.56,12.59,56500.0,10.5929,10.6266,10.5761,10.6014,56500.0
2010-12-09 12:00:00,12.6,12.67,12.59,12.64,61300.0,10.6098,10.6687,10.6014,10.6435,61300.0
2010-12-09 12:30:00,12.64,12.73,12.64,12.72,83400.0,10.6435,10.7192,10.6435,10.7108,83400.0
2010-12-09 13:00:00,12.72,12.77,12.7,12.76,81400.0,10.7108,10.7529,10.694,10.7445,81400.0
2010-12-09 13:30:00,12.76,12.77,12.71,12.75,51100.0,10.7445,10.7529,10.7024,10.7361,51100.0
2010-12-09 14:00:00,12.75,12.78,12.71,12.76,127300.0,10.7361,10.7613,10.7024,10.7445,127300.0
2010-12-09 14:30:00,12.76,12.8,12.73,12.79,101600.0,10.7445,10.7782,10.7192,10.7698,101600.0
2010-12-09 15:00:00,12.8,12.86,12.79,12.81,245400.0,10.7782,10.8287,10.7698,10.7866,245400.0
2010-12-09 15:30:00,12.81,12.82,12.75,12.77,181300.0,10.7866,10.795,10.7361,10.7529,181300.0
2010-12-10 09:30:00,12.82,12.82,12.6,12.62,166800.0,10.795,10.795,10.6098,10.6266,166800.0
2010-12-10 10:00:00,12.61,12.62,12.02,12.44,1405500.0,10.6182,10.6266,10.1214,10.475,1405500.0
2010-12-10 10:30:00,12.43,12.49,12.31,12.48,428300.0,10.4666,10.5171,10.3656,10.5087,428300.0
2010-12-10 11:00:00,12.48,12.5,12.42,12.42,436100.0,10.5087,10.5256,10.4582,10.4582,436100.0
2010-12-10 11:30:00,12.42,12.51,12.39,12.49,199900.0,10.4582,10.534,10.4329,10.5171,199900.0
2010-12-10 12:00:00,12.49,12.69,12.49,12.68,161900.0,10.5171,10.6856,10.5171,10.6771,161900.0
2010-12-10 12:30:00,12.69,12.73,12.69,12.72,75400.0,10.6856,10.7192,10.6856,10.7108,75400.0
2010-12-10 13:00:00,12.72,12.75,12.68,12.72,100800.0,10.7108,10.7361,10.6771,10.7108,100800.0
2010-12-10 13:30:00,12.72,12.82,12.72,12.82,112700.0,10.7108,10.795,10.7108,10.795,112700.0
2010-12-10 14:00:00,12.81,12.82,12.78,12.79,73500.0,10.7866,10.795,10.7613,10.7698,73500.0
2010-12-10 14:30:00,12.78,12.79,12.72,12.72,113700.0,10.7613,10.7698,10.7108,10.7108,113700.0
2010-12-10 15:00:00,12.72,12.73,12.61,12.64,217200.0,10.7108,10.7192,10.6182,10.6435,217200.0
2010-12-10 15:30:00,12.64,12.71,12.62,12.64,430000.0,10.6435,10.7024,10.6266,10.6435,430000.0
2010-12-13 09:30:00,12.72,12.76,12.65,12.69,170600.0,10.7108,10.7445,10.6519,10.6856,170600.0
2010-12-13 10:00:00,12.69,12.77,12.67,12.71,156800.0,10.6856,10.7529,10.6687,10.7024,156800.0
2010-12-13 10:30:00,12.72,12.8,12.71,12.8,120600.0,10.7108,10.7782,10.7024,10.7782,120600.0
2010-12-13 11:00:00,12.79,12.8,12.71,12.72,91300.0,10.7698,10.7782,10.7024,10.7108,91300.0
2010-12-13 11:30:00,12.72,12.74,12.71,12.72,52700.0,10.7108,10.7277,10.7024,10.7108,52700.0
2010-12-13 12:00:00,12.73,12.75,12.71,12.72,59500.0,10.7192,10.7361,10.7024,10.7108,59500.0
2010-12-13 12:30:00,12.71,12.75,12.71,12.74,52800.0,10.7024,10.7361,10.7024,10.7277,52800.0
2010-12-13 13:00:00,12.74,12.79,12.74,12.79,34000.0,10.7277,10.7698,10.7277,10.7698,34000.0
2010-12-13 13:30:00,12.79,12.8,12.78,12.78,58200.0,10.7698,10.7782,10.7613,10.7613,58200.0
2010-12-13 14:00:00,12.78,12.79,12.77,12.78,69900.0,10.7613,10.7698,10.7529,10.7613,69900.0
2010-12-13 14:30:00,12.79,12.79,12.71,12.73,207600.0,10.7698,10.7698,10.7024,10.7192,207600.0
2010-12-13 15:00:00,12.73,12.74,12.72,12.72,152200.0,10.7192,10.7277,10.7108,10.7108,152200.0
2010-12-13 15:30:00,12.72,12.73,12.6,12.61,634000.0,10.7108,10.7192,10.6098,10.6182,634000.0
2010-12-14 09:30:00,12.61,12.67,12.51,12.55,245900.0,10.6182,10.6687,10.534,10.5677,245900.0
2010-12-14 10:00:00,12.55,12.6,12.53,12.59,332600.0,10.5677,10.6098,10.5508,10.6014,332600.0
2010-12-14 10:30:00,12.58,12.6,12.56,12.58,169700.0,10.5929,10.6098,10.5761,10.5929,169700.0
2010-12-14 11:00:00,12.57,12.59,12.56,12.56,123600.0,10.5845,10.6014,10.5761,10.5761,123600.0
2010-12-14 11:30:00,12.57,12.6,12.56,12.56,263400.0,10.5845,10.6098,10.5761,10.5761,263400.0
2010-12-14 12:00:00,12.57,12.59,12.54,12.54,88600.0,10.5845,10.6014,10.5592,10.5592,88600.0
2010-12-14 12:30:00,12.54,12.55,12.51,12.52,71100.0,10.5592,10.5677,10.534,10.5424,71100.0
2010-12-14 13:00:00,12.52,12.56,12.52,12.55,87400.0,10.5424,10.5761,10.5424,10.5677,87400.0
2010-12-14 13:30:00,12.55,12.56,12.54,12.54,255300.0,10.5677,10.5761,10.5592,10.5592,255300.0
2010-12-14 14:00:00,12.54,12.56,12.53,12.53,126700.0,10.5592,10.5761,10.5508,10.5508,126700.0
2010-12-14 14:30:00,12.53,12.55,12.35,12.39,371300.0,10.5508,10.5677,10.3993,10.4329,371300.0
2010-12-14 15:00:00,12.39,12.46,12.27,12.31,307400.0,10.4329,10.4919,10.3319,10.3656,307400.0
2010-12-14 15:30:00,12.3,12.35,12.26,12.32,580100.0,10.3572,10.3993,10.3235,10.374,580100.0
2010-12-15 09:30:00,12.32,12.46,12.3,12.44,212700.0,10.374,10.4919,10.3572,10.475,212700.0
2010-12-15 10:00:00,12.44,12.55,12.43,12.43,198000.0,10.475,10.5677,10.4666,10.4666,198000.0
2010-12-15 10:30:00,12.44,12.5,12.43,12.45,76200.0,10.475,10.5256,10.4666,10.4835,76200.0
2010-12-15 11:00:00,12.46,12.5,12.4,12.41,96500.0,10.4919,10.5256,10.4414,10.4498,96500.0
2010-12-15 11:30:00,12.42,12.43,12.39,12.41,49800.0,10.4582,10.4666,10.4329,10.4498,49800.0
2010-12-15 12:00:00,12.4,12.42,12.4,12.41,24400.0,10.4414,10.4582,10.4414,10.4498,24400.0
2010-12-15 12:30:00,12.41,12.41,12.31,12.31,64300.0,10.4498,10.4498,10.3656,10.3656,64300.0
2010-12-15 13:00:00,12.31,12.35,12.28,12.35,88700.0,10.3656,10.3993,10.3403,10.3993,88700.0
2010-12-15 13:30:00,12.35,12.45,12.34,12.45,76300.0,10.3993,10.4835,10.3908,10.4835,76300.0
2010-12-15 14:00:00,12.45,12.45,12.35,12.35,82600.0,10.4835,10.4835,10.3993,10.3993,82600.0
2010-12-15 14:30:00,12.36,12.36,12.26,12.27,196800.0,10.4077,10.4077,10.3235,10.3319,196800.0
2010-12-15 15:00:00,12.27,12.35,12.27,12.31,122500.0,10.3319,10.3993,10.3319,10.3656,122500.0
2010-12-15 15:30:00,12.31,12.36,12.28,12.28,331600.0,10.3656,10.4077,10.3403,10.3403,331600.0
2010-12-16 09:30:00,12.3,12.67,12.3,12.53,336200.0,10.3572,10.6687,10.3572,10.5508,336200.0
2010-12-16 10:00:00,12.51,12.63,12.5,12.5,182300.0,10.534,10.635,10.5256,10.5256,182300.0
2010-12-16 10:30:00,12.5,12.52,12.39,12.4,222200.0,10.5256,10.5424,10.4329,10.4414,222200.0
2010-12-16 11:00:00,12.41,12.48,12.39,12.47,272900.0,10.4498,10.5087,10.4329,10.5003,272900.0
2010-12-16 11:30:00,12.47,12.48,12.42,12.46,63100.0,10.5003,10.5087,10.4582,10.4919,63100.0
2010-12-16 12:00:00,12.46,12.47,12.45,12.47,41000.0,10.4919,10.5003,10.4835,10.5003,41000.0
2010-12-16 12:30:00,12.47,12.53,12.46,12.53,106200.0,10.5003,10.5508,10.4919,10.5508,106200.0
2010-12-16 13:00:00,12.53,12.54,12.5,12.53,56100.0,10.5508,10.5592,10.5256,10.5508,56100.0
2010-12-16 13:30:00,12.53,12.55,12.49,12.52,144600.0,10.5508,10.5677,10.5171,10.5424,144600.0
2010-12-16 14:00:00,12.53,12.57,12.53,12.55,110300.0,10.5508,10.5845,10.5508,10.5677,110300.0
2010-12-16 14:30:00,12.55,12.59,12.54,12.55,179200.0,10.5677,10.6014,10.5592,10.5677,179200.0
2010-12-16 15:00:00,12.55,12.61,12.55,12.61,130000.0,10.5677,10.6182,10.5677,10.6182,130000.0
2010-12-16 15:30:00,12.61,12.63,12.57,12.57,505300.0,10.6182,10.635,10.5845,10.5845,505300.0
2010-12-17 09:30:00,12.57,12.68,12.52,12.68,203600.0,10.5845,10.6771,10.5424,10.6771,203600.0
2010-12-17 10:00:00,12.68,12.68,12.59,12.63,90800.0,10.6771,10.6771,10.6014,10.635,90800.0
2010-12-17 10:30:00,12.63,12.67,12.57,12.66,99700.0,10.635,10.6687,10.5845,10.6603,99700.0
2010-12-17 11:00:00,12.66,12.7,12.59,12.67,229100.0,10.6603,10.694,10.6014,10.6687,229100.0
2010-12-17 11:30:00,12.67,12.75,12.67,12.73,74300.0,10.6687,10.7361,10.6687,10.7192,74300.0
2010-12-17 12:00:00,12.73,12.75,12.66,12.69,51500.0,10.7192,10.7361,10.6603,10.6856,51500.0
2010-12-17 12:30:00,12.7,12.75,12.69,12.74,51100.0,10.694,10.7361,10.6856,10.7277,51100.0
2010-12-17 13:00:00,12.73,12.79,12.73,12.77,51100.0,10.7192,10.7698,10.7192,10.7529,51100.0
2010-12-17 13:30:00,12.78,12.8,12.76,12.77,40200.0,10.7613,10.7782,10.7445,10.7529,40200.0
2010-12-17 14:00:00,12.77,12.77,12.72,12.73,67100.0,10.7529,10.7529,10.7108,10.7192,67100.0
2010-12-17 14:30:00,12.73,12.78,12.68,12.77,105800.0,10.7192,10.7613,10.6771,10.7529,105800.0
2010-12-17 15:00:00,12.77,12.82,12.74,12.77,124800.0,10.7529,10.795,10.7277,10.7529,124800.0
2010-12-17 15:30:00,12.77,12.82,12.71,12.78,416200.0,10.7529,10.795,10.7024,10.7613,416200.0
2010-12-20 09:30:00,12.88,13.13,12.81,13.08,270200.0,10.8455,11.0561,10.7866,11.014,270200.0
2010-12-20 10:00:00,13.09,13.1,13.03,13.1,237500.0,11.0224,11.0308,10.9718,11.0308,237500.0
2010-12-20 10:30:00,13.09,13.39,13.09,13.31,516600.0,11.0224,11.275,11.0224,11.2076,516600.0
2010-12-20 11:00:00,13.31,13.38,13.3,13.34,294600.0,11.2076,11.2666,11.1992,11.2329,294600.0
2010-12-20 11:30:00,13.35,13.41,13.34,13.4,147400.0,11.2413,11.2918,11.2329,11.2834,147400.0
2010-12-20 12:00:00,13.39,13.49,13.39,13.45,146000.0,11.275,11.3592,11.275,11.3255,146000.0
2010-12-20 12:30:00,13.45,13.5,13.45,13.5,90000.0,11.3255,11.3676,11.3255,11.3676,90000.0
2010-12-20 13:00:00,13.5,13.57,13.48,13.56,240000.0,11.3676,11.4266,11.3508,11.4181,240000.0
2010-12-20 13:30:00,13.55,13.61,13.54,13.6,127200.0,11.4097,11.4602,11.4013,11.4518,127200.0
2010-12-20 14:00:00,13.6,13.67,13.56,13.57,256000.0,11.4518,11.5108,11.4181,11.4266,256000.0
2010-12-20 14:30:00,13.58,13.58,13.49,13.52,344300.0,11.435,11.435,11.3592,11.3845,344300.0
2010-12-20 15:00:00,13.52,13.53,13.51,13.51,180500.0,11.3845,11.3929,11.376,11.376,180500.0
2010-12-20 15:30:00,13.52,13.57,13.45,13.51,668300.0,11.3845,11.4266,11.3255,11.376,668300.0
2010-12-21 09:30:00,13.6,13.73,13.37,13.48,308800.0,11.4518,11.5613,11.2581,11.3508,308800.0
2010-12-21 10:00:00,13.49,13.58,13.48,13.52,181700.0,11.3592,11.435,11.3508,11.3845,181700.0
2010-12-21 10:30:00,13.52,13.52,13.42,13.5,309900.0,11.3845,11.3845,11.3002,11.3676,309900.0
2010-12-21 11:00:00,13.5,13.55,13.46,13.55,67000.0,11.3676,11.4097,11.3339,11.4097,67000.0
2010-12-21 11:30:00,13.56,13.65,13.56,13.6,107400.0,11.4181,11.4939,11.4181,11.4518,107400.0
2010-12-21 12:00:00,13.6,13.72,13.6,13.71,155300.0,11.4518,11.5529,11.4518,11.5444,155300.0
2010-12-21 12:30:00,13.71,13.78,13.7,13.72,205600.0,11.5444,11.6034,11.536,11.5529,205600.0
2010-12-21 13:00:00,13.73,13.73,13.68,13.71,84400.0,11.5613,11.5613,11.5192,11.5444,84400.0
2010-12-21 13:30:00,13.71,13.75,13.69,13.73,130300.0,11.5444,11.5781,11.5276,11.5613,130300.0
2010-12-21 14:00:00,13.74,13.78,13.72,13.73,186700.0,11.5697,11.6034,11.5529,11.5613,186700.0
2010-12-21 14:30:00,13.73,13.88,13.72,13.85,319100.0,11.5613,11.6876,11.5529,11.6623,319100.0
2010-12-21 15:00:00,13.84,13.99,13.82,13.94,367300.0,11.6539,11.7802,11.6371,11.7381,367300.0
2010-12-21 15:30:00,13.95,13.95,13.77,13.84,858100.0,11.7465,11.7465,11.595,11.6539,858100.0
2010-12-22 09:30:00,13.84,13.94,13.7,13.75,221500.0,11.6539,11.7381,11.536,11.5781,221500.0
2010-12-22 10:00:00,13.77,14.0,13.74,13.86,409600.0,11.595,11.7886,11.5697,11.6707,409600.0
2010-12-22 10:30:00,13.86,13.96,13.85,13.9,203300.0,11.6707,11.755,11.6623,11.7044,203300.0
2010-12-22 11:00:00,13.9,13.92,13.83,13.89,159400.0,11.7044,11.7213,11.6455,11.696,159400.0
2010-12-22 11:30:00,13.89,13.92,13.89,13.92,60300.0,11.696,11.7213,11.696,11.7213,60300.0
2010-12-22 12:00:00,13.91,14.05,13.91,14.05,217700.0,11.7128,11.8307,11.7128,11.8307,217700.0
2010-12-22 12:30:00,14.05,14.17,14.05,14.11,418500.0,11.8307,11.9318,11.8307,11.8813,418500.0
2010-12-22 13:00:00,14.1,14.19,14.08,14.18,324700.0,11.8728,11.9486,11.856,11.9402,324700.0
2010-12-22 13:30:00,14.17,14.18,14.07,14.11,328400.0,11.9318,11.9402,11.8476,11.8813,328400.0
2010-12-22 14:00:00,14.1,14.21,14.09,14.21,393500.0,11.8728,11.9655,11.8644,11.9655,393500.0
2010-12-22 14:30:00,14.2,14.26,14.18,14.25,291900.0,11.957,12.0076,11.9402,11.9991,291900.0
2010-12-22 15:00:00,14.26,14.26,14.17,14.2,319700.0,12.0076,12.0076,11.9318,11.957,319700.0
2010-12-22 15:30:00,14.2,14.24,14.19,14.21,489600.0,11.957,11.9907,11.9486,11.9655,489600.0
2010-12-23 09:30:00,14.16,14.2,14.04,14.12,265200.0,11.9234,11.957,11.8223,11.8897,265200.0
2010-12-23 10:00:00,14.12,14.13,13.86,13.95,292600.0,11.8897,11.8981,11.6707,11.7465,292600.0
2010-12-23 10:30:00,13.95,13.96,13.71,13.73,280900.0,11.7465,11.755,11.5444,11.5613,280900.0
2010-12-23 11:00:00,13.73,13.76,13.51,13.56,517000.0,11.5613,11.5865,11.376,11.4181,517000.0
2010-12-23 11:30:00,13.56,13.61,13.52,13.53,250000.0,11.4181,11.4602,11.3845,11.3929,250000.0
2010-12-23 12:00:00,13.53,13.54,13.37,13.5,286200.0,11.3929,11.4013,11.2581,11.3676,286200.0
2010-12-23 12:30:00,13.51,13.57,13.45,13.49,480300.0,11.376,11.4266,11.3255,11.3592,480300.0
2010-12-23 13:00:00,13.49,13.56,13.48,13.52,182800.0,11.3592,11.4181,11.3508,11.3845,182800.0
2010-12-23 13:30:00,13.52,13.55,13.49,13.5,88100.0,11.3845,11.4097,11.3592,11.3676,88100.0
2010-12-23 14:00:00,13.51,13.53,13.49,13.51,203000.0,11.376,11.3929,11.3592,11.376,203000.0
2010-12-23 14:30:00,13.5,13.51,13.49,13.49,108200.0,11.3676,11.376,11.3592,11.3592,108200.0
2010-12-23 15:00:00,13.5,13.6,13.46,13.57,624400.0,11.3676,11.4518,11.3339,11.4266,624400.0
2010-12-23 15:30:00,13.57,13.61,13.5,13.59,736000.0,11.4266,11.4602,11.3676,11.4434,736000.0
2010-12-27 09:30:00,13.56,13.63,13.5,13.6,112300.0,11.4181,11.4771,11.3676,11.4518,112300.0
2010-12-27 10:00:00,13.6,13.71,13.6,13.71,159200.0,11.4518,11.5444,11.4518,11.5444,159200.0
2010-12-27 10:30:00,13.7,13.81,13.7,13.8,153900.0,11.536,11.6286,11.536,11.6202,153900.0
2010-12-27 11:00:00,13.8,13.81,13.73,13.74,77700.0,11.6202,11.6286,11.5613,11.5697,77700.0
2010-12-27 11:30:00,13.75,13.8,13.72,13.73,40600.0,11.5781,11.6202,11.5529,11.5613,40600.0
2010-12-27 12:00:00,13.73,13.75,13.73,13.74,47100.0,11.5613,11.5781,11.5613,11.5697,47100.0
2010-12-27 12:30:00,13.74,13.76,13.73,13.75,82400.0,11.5697,11.5865,11.5613,11.5781,82400.0
2010-12-27 13:00:00,13.75,13.77,13.73,13.75,110200.0,11.5781,11.595,11.5613,11.5781,110200.0
2010-12-27 13:30:00,13.75,13.76,13.72,13.76,63500.0,11.5781,11.5865,11.5529,11.5865,63500.0
2010-12-27 14:00:00,13.75,13.76,13.72,13.73,82500.0,11.5781,11.5865,11.5529,11.5613,82500.0
2010-12-27 14:30:00,13.73,13.76,13.72,13.73,64700.0,11.5613,11.5865,11.5529,11.5613,64700.0
2010-12-27 15:00:00,13.72,13.78,13.71,13.75,107200.0,11.5529,11.6034,11.5444,11.5781,107200.0
2010-12-27 15:30:00,13.75,13.8,13.74,13.75,299000.0,11.5781,11.6202,11.5697,11.5781,299000.0
2010-12-28 09:30:00,13.83,13.83,13.58,13.68,256800.0,11.6455,11.6455,11.435,11.5192,256800.0
2010-12-28 10:00:00,13.67,13.69,13.55,13.55,310400.0,11.5108,11.5276,11.4097,11.4097,310400.0
2010-12-28 10:30:00,13.55,13.56,13.41,13.42,284200.0,11.4097,11.4181,11.2918,11.3002,284200.0
2010-12-28 11:00:00,13.42,13.43,13.37,13.41,224200.0,11.3002,11.3087,11.2581,11.2918,224200.0
2010-12-28 11:30:00,13.41,13.43,13.35,13.39,205800.0,11.2918,11.3087,11.2413,11.275,205800.0
2010-12-28 12:00:00,13.39,13.41,13.37,13.4,72600.0,11.275,11.2918,11.2581,11.2834,72600.0
2010-12-28 12:30:00,13.4,13.41,13.24,13.25,198200.0,11.2834,11.2918,11.1487,11.1571,198200.0
2010-12-28 13:00:00,13.25,13.37,13.25,13.29,170200.0,11.1571,11.2581,11.1571,11.1908,170200.0
2010-12-28 13:30:00,13.29,13.36,13.29,13.34,82300.0,11.1908,11.2497,11.1908,11.2329,82300.0
2010-12-28 14:00:00,13.33,13.4,13.3,13.38,126700.0,11.2245,11.2834,11.1992,11.2666,126700.0
2010-12-28 14:30:00,13.37,13.38,13.32,13.35,142100.0,11.2581,11.2666,11.216,11.2413,142100.0
2010-12-28 15:00:00,13.35,13.42,13.34,13.41,270100.0,11.2413,11.3002,11.2329,11.2918,270100.0
2010-12-28 15:30:00,13.4,13.48,13.4,13.4,707600.0,11.2834,11.3508,11.2834,11.2834,707600.0
2010-12-29 09:30:00,13.44,13.53,13.43,13.5,108500.0,11.3171,11.3929,11.3087,11.3676,108500.0
2010-12-29 10:00:00,13.51,13.53,13.47,13.47,117800.0,11.376,11.3929,11.3423,11.3423,117800.0
2010-12-29 10:30:00,13.47,13.51,13.47,13.48,115700.0,11.3423,11.376,11.3423,11.3508,115700.0
2010-12-29 11:00:00,13.49,13.5,13.42,13.48,127400.0,11.3592,11.3676,11.3002,11.3508,127400.0
2010-12-29 11:30:00,13.48,13.49,13.44,13.46,44000.0,11.3508,11.3592,11.3171,11.3339,44000.0
2010-12-29 12:00:00,13.45,13.48,13.45,13.46,21600.0,11.3255,11.3508,11.3255,11.3339,21600.0
2010-12-29 12:30:00,13.45,13.48,13.45,13.48,44800.0,11.3255,11.3508,11.3255,11.3508,44800.0
2010-12-29 13:00:00,13.48,13.49,13.45,13.47,62500.0,11.3508,11.3592,11.3255,11.3423,62500.0
2010-12-29 13:30:00,13.46,13.47,13.44,13.46,61400.0,11.3339,11.3423,11.3171,11.3339,61400.0
2010-12-29 14:00:00,13.46,13.46,13.45,13.46,28800.0,11.3339,11.3339,11.3255,11.3339,28800.0
2010-12-29 14:30:00,13.46,13.48,13.45,13.48,55100.0,11.3339,11.3508,11.3255,11.3508,55100.0
2010-12-29 15:00:00,13.48,13.5,13.47,13.49,62800.0,11.3508,11.3676,11.3423,11.3592,62800.0
2010-12-29 15:30:00,13.48,13.5,13.47,13.47,190000.0,11.3508,11.3676,11.3423,11.3423,190000.0
2010-12-30 09:30:00,13.49,13.52,13.4,13.47,173000.0,11.3592,11.3845,11.2834,11.3423,173000.0
2010-12-30 10:00:00,13.46,13.65,13.43,13.59,360000.0,11.3339,11.4939,11.3087,11.4434,360000.0
2010-12-30 10:30:00,13.58,13.59,13.52,13.52,142000.0,11.435,11.4434,11.3845,11.3845,142000.0
2010-12-30 11:00:00,13.53,13.56,13.5,13.53,108900.0,11.3929,11.4181,11.3676,11.3929,108900.0
2010-12-30 11:30:00,13.53,13.53,13.47,13.48,90600.0,11.3929,11.3929,11.3423,11.3508,90600.0
2010-12-30 12:00:00,13.49,13.51,13.47,13.5,88300.0,11.3592,11.376,11.3423,11.3676,88300.0
2010-12-30 12:30:00,13.5,13.5,13.47,13.5,50800.0,11.3676,11.3676,11.3423,11.3676,50800.0
2010-12-30 13:00:00,13.5,13.5,13.47,13.47,40100.0,11.3676,11.3676,11.3423,11.3423,40100.0
2010-12-30 13:30:00,13.48,13.48,13.47,13.48,15500.0,11.3508,11.3508,11.3423,11.3508,15500.0
2010-12-30 14:00:00,13.47,13.49,13.47,13.49,51800.0,11.3423,11.3592,11.3423,11.3592,51800.0
2010-12-30 14:30:00,13.48,13.49,13.47,13.47,28100.0,11.3508,11.3592,11.3423,11.3423,28100.0
2010-12-30 15:00:00,13.47,13.48,13.44,13.45,178700.0,11.3423,11.3508,11.3171,11.3255,178700.0
2010-12-30 15:30:00,13.45,13.46,13.42,13.45,366800.0,11.3255,11.3339,11.3002,11.3255,366800.0
2010-12-31 09:30:00,13.44,13.6,13.44,13.46,150700.0,11.3171,11.4518,11.3171,11.3339,150700.0
2010-12-31 10:00:00,13.46,13.47,13.41,13.41,84400.0,11.3339,11.3423,11.2918,11.2918,84400.0
2010-12-31 10:30:00,13.41,13.48,13.41,13.48,97700.0,11.2918,11.3508,11.2918,11.3508,97700.0
2010-12-31 11:00:00,13.48,13.48,13.45,13.47,71700.0,11.3508,11.3508,11.3255,11.3423,71700.0
2010-12-31 11:30:00,13.47,13.51,13.46,13.51,35700.0,11.3423,11.376,11.3339,11.376,35700.0
2010-12-31 12:00:00,13.51,13.53,13.5,13.53,55600.0,11.376,11.3929,11.3676,11.3929,55600.0
2010-12-31 12:30:00,13.53,13.54,13.49,13.51,65900.0,11.3929,11.4013,11.3592,11.376,65900.0
2010-12-31 13:00:00,13.51,13.52,13.49,13.5,49200.0,11.376,11.3845,11.3592,11.3676,49200.0
2010-12-31 13:30:00,13.5,13.5,13.49,13.5,55900.0,11.3676,11.3676,11.3592,11.3676,55900.0
2010-12-31 14:00:00,13.49,13.54,13.49,13.54,53600.0,11.3592,11.4013,11.3592,11.4013,53600.0
2010-12-31 14:30:00,13.54,13.58,13.53,13.57,35200.0,11.4013,11.435,11.3929,11.4266,35200.0
2010-12-31 15:00:00,13.58,13.7,13.57,13.69,126300.0,11.435,11.536,11.4266,11.5276,126300.0
2010-12-31 15:30:00,13.69,13.7,13.49,13.5,580700.0,11.5276,11.536,11.3592,11.3676,580700.0
2011-01-03 09:30:00,13.67,13.98,13.65,13.94,496700.0,11.5108,11.7718,11.4939,11.7381,496700.0
2011-01-03 10:00:00,13.95,14.09,13.86,14.09,366300.0,11.7465,11.8644,11.6707,11.8644,366300.0
2011-01-03 10:30:00,14.08,14.27,14.07,14.18,522700.0,11.856,12.016,11.8476,11.9402,522700.0
2011-01-03 11:00:00,14.17,14.24,14.14,14.21,225500.0,11.9318,11.9907,11.9065,11.9655,225500.0
2011-01-03 11:30:00,14.21,14.26,14.12,14.12,280900.0,11.9655,12.0076,11.8897,11.8897,280900.0
2011-01-03 12:00:00,14.12,14.14,14.07,14.14,130200.0,11.8897,11.9065,11.8476,11.9065,130200.0
2011-01-03 12:30:00,14.14,14.15,14.08,14.11,116900.0,11.9065,11.9149,11.856,11.8813,116900.0
2011-01-03 13:00:00,14.11,14.15,14.07,14.12,120400.0,11.8813,11.9149,11.8476,11.8897,120400.0
2011-01-03 13:30:00,14.12,14.21,14.11,14.2,89400.0,11.8897,11.9655,11.8813,11.957,89400.0
2011-01-03 14:00:00,14.2,14.25,14.19,14.24,151800.0,11.957,11.9991,11.9486,11.9907,151800.0
2011-01-03 14:30:00,14.24,14.24,14.18,14.19,153500.0,11.9907,11.9907,11.9402,11.9486,153500.0
2011-01-03 15:00:00,14.19,14.21,14.13,14.14,287300.0,11.9486,11.9655,11.8981,11.9065,287300.0
2011-01-03 15:30:00,14.14,14.24,14.12,14.22,561000.0,11.9065,11.9907,11.8897,11.9739,561000.0
2011-01-04 09:30:00,14.22,14.28,13.97,13.97,369300.0,11.9739,12.0244,11.7634,11.7634,369300.0
2011-01-04 10:00:00,13.98,14.05,13.92,13.98,291800.0,11.7718,11.8307,11.7213,11.7718,291800.0
2011-01-04 10:30:00,13.98,14.01,13.91,13.95,201700.0,11.7718,11.7971,11.7128,11.7465,201700.0
2011-01-04 11:00:00,13.95,13.96,13.72,13.72,287400.0,11.7465,11.755,11.5529,11.5529,287400.0
2011-01-04 11:30:00,13.72,13.84,13.7,13.76,425200.0,11.5529,11.6539,11.536,11.5865,425200.0
2011-01-04 12:00:00,13.75,13.78,13.63,13.74,256600.0,11.5781,11.6034,11.4771,11.5697,256600.0
2011-01-04 12:30:00,13.73,13.75,13.63,13.63,194200.0,11.5613,11.5781,11.4771,11.4771,194200.0
2011-01-04 13:00:00,13.64,13.73,13.64,13.69,378800.0,11.4855,11.5613,11.4855,11.5276,378800.0
2011-01-04 13:30:00,13.7,13.71,13.64,13.64,131300.0,11.536,11.5444,11.4855,11.4855,131300.0
2011-01-04 14:00:00,13.65,13.79,13.64,13.77,250500.0,11.4939,11.6118,11.4855,11.595,250500.0
2011-01-04 14:30:00,13.77,13.78,13.71,13.74,108600.0,11.595,11.6034,11.5444,11.5697,108600.0
2011-01-04 15:00:00,13.74,13.79,13.69,13.77,161100.0,11.5697,11.6118,11.5276,11.595,161100.0
2011-01-04 15:30:00,13.77,13.81,13.71,13.76,553500.0,11.595,11.6286,11.5444,11.5865,553500.0
2011-01-05 09:30:00,13.59,14.12,13.58,13.95,528700.0,11.4434,11.8897,11.435,11.7465,528700.0
2011-01-05 10:00:00,13.95,14.13,13.94,14.03,509200.0,11.7465,11.8981,11.7381,11.8139,509200.0
2011-01-05 10:30:00,14.03,14.04,13.89,13.89,345300.0,11.8139,11.8223,11.696,11.696,345300.0
2011-01-05 11:00:00,13.9,13.97,13.87,13.93,299200.0,11.7044,11.7634,11.6792,11.7297,299200.0
2011-01-05 11:30:00,13.94,14.07,13.93,14.05,402300.0,11.7381,11.8476,11.7297,11.8307,402300.0
2011-01-05 12:00:00,14.05,14.09,14.01,14.05,243500.0,11.8307,11.8644,11.7971,11.8307,243500.0
2011-01-05 12:30:00,14.05,14.08,14.01,14.02,197200.0,11.8307,11.856,11.7971,11.8055,197200.0
2011-01-05 13:00:00,14.02,14.06,13.96,14.02,234900.0,11.8055,11.8392,11.755,11.8055,234900.0
2011-01-05 13:30:00,14.01,14.16,14.0,14.15,270300.0,11.7971,11.9234,11.7886,11.9149,270300.0
2011-01-05 14:00:00,14.14,14.2,14.13,14.2,171700.0,11.9065,11.957,11.8981,11.957,171700.0
2011-01-05 14:30:00,14.2,14.23,14.17,14.2,273100.0,11.957,11.9823,11.9318,11.957,273100.0
2011-01-05 15:00:00,14.2,14.28,14.19,14.26,318200.0,11.957,12.0244,11.9486,12.0076,318200.0
2011-01-05 15:30:00,14.26,14.31,14.24,14.3,733200.0,12.0076,12.0497,11.9907,12.0412,733200.0
2011-01-06 09:30:00,14.44,14.49,14.18,14.29,592100.0,12.1591,12.2012,11.9402,12.0328,592100.0
2011-01-06 10:00:00,14.29,14.56,14.26,14.51,562700.0,12.0328,12.2602,12.0076,12.2181,562700.0
2011-01-06 10:30:00,14.51,14.64,14.5,14.51,359500.0,12.2181,12.3275,12.2097,12.2181,359500.0
2011-01-06 11:00:00,14.52,14.52,14.31,14.36,348400.0,12.2265,12.2265,12.0497,12.0918,348400.0
2011-01-06 11:30:00,14.36,14.52,14.35,14.49,260500.0,12.0918,12.2265,12.0833,12.2012,260500.0
2011-01-06 12:00:00,14.49,14.55,14.48,14.48,267900.0,12.2012,12.2518,12.1928,12.1928,267900.0
2011-01-06 12:30:00,14.48,14.5,14.35,14.47,204300.0,12.1928,12.2097,12.0833,12.1844,204300.0
2011-01-06 13:00:00,14.48,14.49,14.4,14.45,281300.0,12.1928,12.2012,12.1255,12.1676,281300.0
2011-01-06 13:30:00,14.45,14.46,14.42,14.45,148500.0,12.1676,12.176,12.1423,12.1676,148500.0
2011-01-06 14:00:00,14.44,14.46,14.41,14.46,210800.0,12.1591,12.176,12.1339,12.176,210800.0
2011-01-06 14:30:00,14.45,14.46,14.21,14.24,365400.0,12.1676,12.176,11.9655,11.9907,365400.0
2011-01-06 15:00:00,14.24,14.33,14.24,14.31,311600.0,11.9907,12.0665,11.9907,12.0497,311600.0
2011-01-06 15:30:00,14.31,14.47,14.28,14.34,1334000.0,12.0497,12.1844,12.0244,12.0749,1334000.0
2011-01-07 09:30:00,15.11,15.54,14.8,14.97,3082300.0,12.7233,13.0854,12.4623,12.6054,3082300.0
2011-01-07 10:00:00,14.97,15.0,14.76,14.95,1217300.0,12.6054,12.6307,12.4286,12.5886,1217300.0
2011-01-07 10:30:00,14.94,15.0,14.86,14.98,928900.0,12.5802,12.6307,12.5128,12.6138,928900.0
2011-01-07 11:00:00,14.98,15.08,14.71,14.72,753300.0,12.6138,12.698,12.3865,12.3949,753300.0
2011-01-07 11:30:00,14.71,14.86,14.65,14.85,531700.0,12.3865,12.5128,12.336,12.5044,531700.0
2011-01-07 12:00:00,14.85,15.11,14.82,14.94,1264000.0,12.5044,12.7233,12.4791,12.5802,1264000.0
2011-01-07 12:30:00,14.94,14.96,14.81,14.87,380900.0,12.5802,12.597,12.4707,12.5212,380900.0
2011-01-07 13:00:00,14.86,15.04,14.82,15.04,507300.0,12.5128,12.6644,12.4791,12.6644,507300.0
2011-01-07 13:30:00,15.04,15.16,15.03,15.14,426600.0,12.6644,12.7654,12.6559,12.7486,426600.0
2011-01-07 14:00:00,15.15,15.38,15.14,15.25,966100.0,12.757,12.9507,12.7486,12.8412,966100.0
2011-01-07 14:30:00,15.24,15.35,15.21,15.26,755100.0,12.8328,12.9254,12.8075,12.8496,755100.0
2011-01-07 15:00:00,15.26,15.3,15.21,15.21,895900.0,12.8496,12.8833,12.8075,12.8075,895900.0
2011-01-07 15:30:00,15.21,15.32,15.17,15.24,1809500.0,12.8075,12.9001,12.7738,12.8328,1809500.0
2011-01-10 09:30:00,14.97,14.99,14.6,14.69,1080600.0,12.6054,12.6223,12.2939,12.3696,1080600.0
2011-01-10 10:00:00,14.68,14.89,14.62,14.86,680400.0,12.3612,12.5381,12.3107,12.5128,680400.0
2011-01-10 10:30:00,14.87,14.92,14.5,14.55,640300.0,12.5212,12.5633,12.2097,12.2518,640300.0
2011-01-10 11:00:00,14.54,14.65,14.42,14.61,542600.0,12.2433,12.336,12.1423,12.3023,542600.0
2011-01-10 11:30:00,14.62,14.62,14.43,14.49,404200.0,12.3107,12.3107,12.1507,12.2012,404200.0
2011-01-10 12:00:00,14.48,14.74,14.48,14.7,622500.0,12.1928,12.4117,12.1928,12.3781,622500.0
2011-01-10 12:30:00,14.69,14.77,14.64,14.65,392600.0,12.3696,12.437,12.3275,12.336,392600.0
2011-01-10 13:00:00,14.65,14.76,14.55,14.76,227800.0,12.336,12.4286,12.2518,12.4286,227800.0
2011-01-10 13:30:00,14.76,14.85,14.68,14.84,290400.0,12.4286,12.5044,12.3612,12.496,290400.0
2011-01-10 14:00:00,14.85,14.86,14.72,14.82,290600.0,12.5044,12.5128,12.3949,12.4791,290600.0
2011-01-10 14:30:00,14.81,14.89,14.76,14.85,463400.0,12.4707,12.5381,12.4286,12.5044,463400.0
2011-01-10 15:00:00,14.85,14.92,14.79,14.8,442000.0,12.5044,12.5633,12.4538,12.4623,442000.0
2011-01-10 15:30:00,14.8,14.84,14.69,14.72,927200.0,12.4623,12.496,12.3696,12.3949,927200.0
2011-01-11 09:30:00,14.94,15.28,14.81,14.89,1224700.0,12.5802,12.8665,12.4707,12.5381,1224700.0
2011-01-11 10:00:00,14.9,14.95,14.72,14.9,744800.0,12.5465,12.5886,12.3949,12.5465,744800.0
2011-01-11 10:30:00,14.9,14.96,14.78,14.93,461900.0,12.5465,12.597,12.4454,12.5717,461900.0
2011-01-11 11:00:00,14.93,14.96,14.87,14.94,397400.0,12.5717,12.597,12.5212,12.5802,397400.0
2011-01-11 11:30:00,14.94,15.0,14.88,14.98,398300.0,12.5802,12.6307,12.5296,12.6138,398300.0
2011-01-11 12:00:00,14.98,15.05,14.93,15.0,384700.0,12.6138,12.6728,12.5717,12.6307,384700.0
2011-01-11 12:30:00,15.0,15.15,15.0,15.04,234000.0,12.6307,12.757,12.6307,12.6644,234000.0
2011-01-11 13:00:00,15.04,15.06,14.98,15.0,383900.0,12.6644,12.6812,12.6138,12.6307,383900.0
2011-01-11 13:30:00,14.99,14.99,14.82,14.85,234500.0,12.6223,12.6223,12.4791,12.5044,234500.0
2011-01-11 14:00:00,14.85,15.0,14.82,15.0,265300.0,12.5044,12.6307,12.4791,12.6307,265300.0
2011-01-11 14:30:00,15.0,15.0,14.8,14.82,287400.0,12.6307,12.6307,12.4623,12.4791,287400.0
2011-01-11 15:00:00,14.82,14.84,14.74,14.75,390800.0,12.4791,12.496,12.4117,12.4202,390800.0
2011-01-11 15:30:00,14.75,14.81,14.72,14.77,691000.0,12.4202,12.4707,12.3949,12.437,691000.0
2011-01-12 09:30:00,14.94,14.99,14.71,14.81,243800.0,12.5802,12.6223,12.3865,12.4707,243800.0
2011-01-12 10:00:00,14.81,14.92,14.78,14.88,183300.0,12.4707,12.5633,12.4454,12.5296,183300.0
2011-01-12 10:30:00,14.89,14.99,14.89,14.98,133400.0,12.5381,12.6223,12.5381,12.6138,133400.0
2011-01-12 11:00:00,14.98,15.11,14.95,15.09,231300.0,12.6138,12.7233,12.5886,12.7065,231300.0
2011-01-12 11:30:00,15.09,15.3,15.08,15.26,382500.0,12.7065,12.8833,12.698,12.8496,382500.0
2011-01-12 12:00:00,15.26,15.36,15.18,15.24,402100.0,12.8496,12.9338,12.7822,12.8328,402100.0
2011-01-12 12:30:00,15.24,15.25,15.18,15.22,130100.0,12.8328,12.8412,12.7822,12.8159,130100.0
2011-01-12 13:00:00,15.22,15.22,15.1,15.16,221100.0,12.8159,12.8159,12.7149,12.7654,221100.0
2011-01-12 13:30:00,15.16,15.16,15.13,15.14,88900.0,12.7654,12.7654,12.7401,12.7486,88900.0
2011-01-12 14:00:00,15.14,15.14,15.04,15.08,187800.0,12.7486,12.7486,12.6644,12.698,187800.0
2011-01-12 14:30:00,15.08,15.16,15.08,15.12,276100.0,12.698,12.7654,12.698,12.7317,276100.0
2011-01-12 15:00:00,15.12,15.15,15.05,15.05,224400.0,12.7317,12.757,12.6728,12.6728,224400.0
2011-01-12 15:30:00,15.05,15.15,15.05,15.14,576100.0,12.6728,12.757,12.6728,12.7486,576100.0
2011-01-13 09:30:00,15.12,15.13,14.9,15.0,223600.0,12.7317,12.7401,12.5465,12.6307,223600.0
2011-01-13 10:00:00,15.01,15.02,14.9,15.0,149800.0,12.6391,12.6475,12.5465,12.6307,149800.0
2011-01-13 10:30:00,15.0,15.06,14.97,15.06,150700.0,12.6307,12.6812,12.6054,12.6812,150700.0
2011-01-13 11:00:00,15.05,15.07,14.98,15.04,94300.0,12.6728,12.6896,12.6138,12.6644,94300.0
2011-01-13 11:30:00,15.05,15.12,15.02,15.09,126200.0,12.6728,12.7317,12.6475,12.7065,126200.0
2011-01-13 12:00:00,15.09,15.1,15.02,15.03,71100.0,12.7065,12.7149,12.6475,12.6559,71100.0
2011-01-13 12:30:00,15.03,15.09,14.97,15.08,72200.0,12.6559,12.7065,12.6054,12.698,72200.0
2011-01-13 13:00:00,15.09,15.14,15.02,15.12,167500.0,12.7065,12.7486,12.6475,12.7317,167500.0
2011-01-13 13:30:00,15.12,15.13,15.06,15.1,98500.0,12.7317,12.7401,12.6812,12.7149,98500.0
2011-01-13 14:00:00,15.1,15.1,14.98,15.06,160600.0,12.7149,12.7149,12.6138,12.6812,160600.0
2011-01-13 14:30:00,15.06,15.09,14.98,15.01,184100.0,12.6812,12.7065,12.6138,12.6391,184100.0
2011-01-13 15:00:00,15.01,15.02,14.95,14.95,368600.0,12.6391,12.6475,12.5886,12.5886,368600.0
2011-01-13 15:30:00,14.95,15.08,14.94,15.04,403600.0,12.5886,12.698,12.5802,12.6644,403600.0
2011-01-14 09:30:00,15.04,15.21,14.94,15.11,316300.0,12.6644,12.8075,12.5802,12.7233,316300.0
2011-01-14 10:00:00,15.12,15.16,15.04,15.06,194100.0,12.7317,12.7654,12.6644,12.6812,194100.0
2011-01-14 10:30:00,15.07,15.3,15.05,15.27,353600.0,12.6896,12.8833,12.6728,12.858,353600.0
2011-01-14 11:00:00,15.27,15.48,15.27,15.46,369800.0,12.858,13.0349,12.858,13.018,369800.0
2011-01-14 11:30:00,15.46,15.53,15.45,15.51,428800.0,13.018,13.077,13.0096,13.0601,428800.0
2011-01-14 12:00:00,15.51,15.62,15.49,15.55,263800.0,13.0601,13.1527,13.0433,13.0938,263800.0
2011-01-14 12:30:00,15.55,15.7,15.54,15.68,184100.0,13.0938,13.2201,13.0854,13.2033,184100.0
2011-01-14 13:00:00,15.67,15.73,15.65,15.72,271500.0,13.1948,13.2454,13.178,13.237,271500.0
2011-01-14 13:30:00,15.72,15.78,15.71,15.78,271600.0,13.237,13.2875,13.2285,13.2875,271600.0
2011-01-14 14:00:00,15.78,15.85,15.75,15.79,428900.0,13.2875,13.3464,13.2622,13.2959,428900.0
2011-01-14 14:30:00,15.8,15.81,15.69,15.73,211100.0,13.3043,13.3127,13.2117,13.2454,211100.0
2011-01-14 15:00:00,15.73,15.75,15.67,15.68,339400.0,13.2454,13.2622,13.1948,13.2033,339400.0
2011-01-14 15:30:00,15.69,15.76,15.68,15.72,1005200.0,13.2117,13.2706,13.2033,13.237,1005200.0
2011-01-18 09:30:00,15.5,15.58,15.38,15.44,346000.0,13.0517,13.1191,12.9507,13.0012,346000.0
2011-01-18 10:00:00,15.44,15.45,15.3,15.35,219700.0,13.0012,13.0096,12.8833,12.9254,219700.0
2011-01-18 10:30:00,15.34,15.35,15.2,15.24,390400.0,12.917,12.9254,12.7991,12.8328,390400.0
2011-01-18 11:00:00,15.24,15.33,15.24,15.31,199200.0,12.8328,12.9086,12.8328,12.8917,199200.0
2011-01-18 11:30:00,15.31,15.37,15.27,15.32,214600.0,12.8917,12.9422,12.858,12.9001,214600.0
2011-01-18 12:00:00,15.32,15.33,15.29,15.31,75000.0,12.9001,12.9086,12.8749,12.8917,75000.0
2011-01-18 12:30:00,15.32,15.38,15.29,15.35,112100.0,12.9001,12.9507,12.8749,12.9254,112100.0
2011-01-18 13:00:00,15.36,15.39,15.34,15.38,105000.0,12.9338,12.9591,12.917,12.9507,105000.0
2011-01-18 13:30:00,15.38,15.45,15.37,15.4,133100.0,12.9507,13.0096,12.9422,12.9675,133100.0
2011-01-18 14:00:00,15.41,15.45,15.36,15.41,84100.0,12.9759,13.0096,12.9338,12.9759,84100.0
2011-01-18 14:30:00,15.42,15.43,15.39,15.4,106500.0,12.9843,12.9928,12.9591,12.9675,106500.0
2011-01-18 15:00:00,15.4,15.41,15.33,15.36,160200.0,12.9675,12.9759,12.9086,12.9338,160200.0
2011-01-18 15:30:00,15.36,15.48,15.35,15.45,527900.0,12.9338,13.0349,12.9254,13.0096,527900.0
2011-01-19 09:30:00,15.47,15.5,15.22,15.28,258500.0,13.0264,13.0517,12.8159,12.8665,258500.0
2011-01-19 10:00:00,15.27,15.35,15.16,15.17,175100.0,12.858,12.9254,12.7654,12.7738,175100.0
2011-01-19 10:30:00,15.18,15.23,15.08,15.1,230000.0,12.7822,12.8243,12.698,12.7149,230000.0
2011-01-19 11:00:00,15.11,15.12,15.05,15.1,105800.0,12.7233,12.7317,12.6728,12.7149,105800.0
2011-01-19 11:30:00,15.1,15.17,15.1,15.15,116500.0,12.7149,12.7738,12.7149,12.757,116500.0
2011-01-19 12:00:00,15.16,15.19,15.11,15.11,123700.0,12.7654,12.7907,12.7233,12.7233,123700.0
2011-01-19 12:30:00,15.12,15.12,15.05,15.07,151200.0,12.7317,12.7317,12.6728,12.6896,151200.0
2011-01-19 13:00:00,15.08,15.14,15.05,15.07,176900.0,12.698,12.7486,12.6728,12.6896,176900.0
2011-01-19 13:30:00,15.07,15.08,14.92,14.95,535900.0,12.6896,12.698,12.5633,12.5886,535900.0
2011-01-19 14:00:00,14.96,14.97,14.88,14.92,360100.0,12.597,12.6054,12.5296,12.5633,360100.0
2011-01-19 14:30:00,14.92,14.93,14.75,14.82,434800.0,12.5633,12.5717,12.4202,12.4791,434800.0
2011-01-19 15:00:00,14.82,14.84,14.73,14.8,320400.0,12.4791,12.496,12.4033,12.4623,320400.0
2011-01-19 15:30:00,14.79,14.82,14.74,14.76,903000.0,12.4538,12.4791,12.4117,12.4286,903000.0
2011-01-20 09:30:00,14.81,15.17,14.66,15.07,643700.0,12.4707,12.7738,12.3444,12.6896,643700.0
2011-01-20 10:00:00,15.04,15.28,14.83,14.91,682700.0,12.6644,12.8665,12.4875,12.5549,682700.0
2011-01-20 10:30:00,14.91,14.98,14.82,14.95,295000.0,12.5549,12.6138,12.4791,12.5886,295000.0
2011-01-20 11:00:00,14.94,15.06,14.9,14.93,254300.0,12.5802,12.6812,12.5465,12.5717,254300.0
2011-01-20 11:30:00,14.93,15.02,14.88,15.02,184000.0,12.5717,12.6475,12.5296,12.6475,184000.0
2011-01-20 12:00:00,15.02,15.16,15.02,15.13,160800.0,12.6475,12.7654,12.6475,12.7401,160800.0
2011-01-20 12:30:00,15.13,15.2,15.11,15.11,171900.0,12.7401,12.7991,12.7233,12.7233,171900.0
2011-01-20 13:00:00,15.11,15.11,14.97,15.01,318600.0,12.7233,12.7233,12.6054,12.6391,318600.0
2011-01-20 13:30:00,15.0,15.08,14.99,15.07,139300.0,12.6307,12.698,12.6223,12.6896,139300.0
2011-01-20 14:00:00,15.08,15.08,15.02,15.06,235300.0,12.698,12.698,12.6475,12.6812,235300.0
2011-01-20 14:30:00,15.05,15.08,15.0,15.03,178800.0,12.6728,12.698,12.6307,12.6559,178800.0
2011-01-20 15:00:00,15.04,15.04,14.94,14.96,205000.0,12.6644,12.6644,12.5802,12.597,205000.0
2011-01-20 15:30:00,14.97,15.03,14.93,14.99,521500.0,12.6054,12.6559,12.5717,12.6223,521500.0
2011-01-21 09:30:00,15.15,15.22,14.98,15.07,195800.0,12.757,12.8159,12.6138,12.6896,195800.0
2011-01-21 10:00:00,15.08,15.1,14.79,14.91,350700.0,12.698,12.7149,12.4538,12.5549,350700.0
2011-01-21 10:30:00,14.92,14.93,14.81,14.82,194600.0,12.5633,12.5717,12.4707,12.4791,194600.0
2011-01-21 11:00:00,14.82,14.82,14.7,14.77,297400.0,12.4791,12.4791,12.3781,12.437,297400.0
2011-01-21 11:30:00,14.77,14.8,14.71,14.71,130800.0,12.437,12.4623,12.3865,12.3865,130800.0
2011-01-21 12:00:00,14.71,14.72,14.62,14.64,255000.0,12.3865,12.3949,12.3107,12.3275,255000.0
2011-01-21 12:30:00,14.64,14.67,14.58,14.67,259000.0,12.3275,12.3528,12.277,12.3528,259000.0
2011-01-21 13:00:00,14.67,14.73,14.66,14.71,127400.0,12.3528,12.4033,12.3444,12.3865,127400.0
2011-01-21 13:30:00,14.72,14.76,14.7,14.75,100400.0,12.3949,12.4286,12.3781,12.4202,100400.0
2011-01-21 14:00:00,14.75,14.77,14.69,14.76,169600.0,12.4202,12.437,12.3696,12.4286,169600.0
2011-01-21 14:30:00,14.76,14.84,14.76,14.8,266600.0,12.4286,12.496,12.4286,12.4623,266600.0
2011-01-21 15:00:00,14.8,14.86,14.79,14.85,219800.0,12.4623,12.5128,12.4538,12.5044,219800.0
2011-01-21 15:30:00,14.85,14.86,14.78,14.79,1033800.0,12.5044,12.5128,12.4454,12.4538,1033800.0
2011-01-24 09:30:00,14.79,15.03,14.67,14.93,178400.0,12.4538,12.6559,12.3528,12.5717,178400.0
2011-01-24 10:00:00,14.93,15.12,14.93,15.09,214000.0,12.5717,12.7317,12.5717,12.7065,214000.0
2011-01-24 10:30:00,15.09,15.1,14.99,15.05,178500.0,12.7065,12.7149,12.6223,12.6728,178500.0
2011-01-24 11:00:00,15.05,15.16,14.97,15.16,408200.0,12.6728,12.7654,12.6054,12.7654,408200.0
2011-01-24 11:30:00,15.16,15.28,15.15,15.27,317100.0,12.7654,12.8665,12.757,12.858,317100.0
2011-01-24 12:00:00,15.27,15.38,15.25,15.28,395000.0,12.858,12.9507,12.8412,12.8665,395000.0
2011-01-24 12:30:00,15.27,15.32,15.19,15.2,170800.0,12.858,12.9001,12.7907,12.7991,170800.0
2011-01-24 13:00:00,15.2,15.27,15.19,15.23,187000.0,12.7991,12.858,12.7907,12.8243,187000.0
2011-01-24 13:30:00,15.22,15.31,15.17,15.26,264200.0,12.8159,12.8917,12.7738,12.8496,264200.0
2011-01-24 14:00:00,15.26,15.31,15.25,15.28,99300.0,12.8496,12.8917,12.8412,12.8665,99300.0
2011-01-24 14:30:00,15.28,15.33,15.26,15.29,211900.0,12.8665,12.9086,12.8496,12.8749,211900.0
2011-01-24 15:00:00,15.29,15.29,15.26,15.27,286300.0,12.8749,12.8749,12.8496,12.858,286300.0
2011-01-24 15:30:00,15.28,15.29,15.25,15.27,643100.0,12.8665,12.8749,12.8412,12.858,643100.0
2011-01-25 09:30:00,15.16,15.57,15.08,15.55,279600.0,12.7654,13.1106,12.698,13.0938,279600.0
2011-01-25 10:00:00,15.55,15.55,15.17,15.18,359100.0,13.0938,13.0938,12.7738,12.7822,359100.0
2011-01-25 10:30:00,15.18,15.29,15.11,15.28,169400.0,12.7822,12.8749,12.7233,12.8665,169400.0
2011-01-25 11:00:00,15.28,15.29,15.02,15.02,135100.0,12.8665,12.8749,12.6475,12.6475,135100.0
2011-01-25 11:30:00,15.02,15.07,14.99,15.02,135200.0,12.6475,12.6896,12.6223,12.6475,135200.0
2011-01-25 12:00:00,15.01,15.07,15.0,15.0,109600.0,12.6391,12.6896,12.6307,12.6307,109600.0
2011-01-25 12:30:00,15.01,15.09,14.99,15.0,117400.0,12.6391,12.7065,12.6223,12.6307,117400.0
2011-01-25 13:00:00,15.0,15.08,14.99,15.0,86300.0,12.6307,12.698,12.6223,12.6307,86300.0
2011-01-25 13:30:00,14.99,15.03,14.97,15.01,93200.0,12.6223,12.6559,12.6054,12.6391,93200.0
2011-01-25 14:00:00,15.01,15.02,14.9,14.93,174300.0,12.6391,12.6475,12.5465,12.5717,174300.0
2011-01-25 14:30:00,14.93,14.99,14.91,14.97,136200.0,12.5717,12.6223,12.5549,12.6054,136200.0
2011-01-25 15:00:00,14.98,15.16,14.94,15.14,200200.0,12.6138,12.7654,12.5802,12.7486,200200.0
2011-01-25 15:30:00,15.15,15.25,15.13,15.24,313000.0,12.757,12.8412,12.7401,12.8328,313000.0
2011-01-26 09:30:00,15.27,15.4,15.16,15.37,234800.0,12.858,12.9675,12.7654,12.9422,234800.0
2011-01-26 10:00:00,15.38,16.11,15.38,15.86,1266400.0,12.9507,13.5653,12.9507,13.3548,1266400.0
2011-01-26 10:30:00,15.86,15.96,15.8,15.9,430200.0,13.3548,13.439,13.3043,13.3885,430200.0
2011-01-26 11:00:00,15.9,16.0,15.75,15.78,398100.0,13.3885,13.4727,13.2622,13.2875,398100.0
2011-01-26 11:30:00,15.79,15.87,15.65,15.67,323100.0,13.2959,13.3633,13.178,13.1948,323100.0
2011-01-26 12:00:00,15.68,15.75,15.63,15.75,256900.0,13.2033,13.2622,13.1612,13.2622,256900.0
2011-01-26 12:30:00,15.74,15.75,15.6,15.61,392600.0,13.2538,13.2622,13.1359,13.1443,392600.0
2011-01-26 13:00:00,15.61,15.64,15.58,15.61,151000.0,13.1443,13.1696,13.1191,13.1443,151000.0
2011-01-26 13:30:00,15.61,15.61,15.5,15.54,309000.0,13.1443,13.1443,13.0517,13.0854,309000.0
2011-01-26 14:00:00,15.55,15.62,15.47,15.49,350900.0,13.0938,13.1527,13.0264,13.0433,350900.0
2011-01-26 14:30:00,15.49,15.54,15.46,15.51,453100.0,13.0433,13.0854,13.018,13.0601,453100.0
2011-01-26 15:00:00,15.51,15.51,15.42,15.45,376200.0,13.0601,13.0601,12.9843,13.0096,376200.0
2011-01-26 15:30:00,15.45,15.54,15.42,15.53,699200.0,13.0096,13.0854,12.9843,13.077,699200.0
2011-01-27 09:30:00,15.44,15.73,15.29,15.72,459100.0,13.0012,13.2454,12.8749,13.237,459100.0
2011-01-27 10:00:00,15.72,15.81,15.52,15.6,475800.0,13.237,13.3127,13.0685,13.1359,475800.0
2011-01-27 10:30:00,15.61,15.63,15.29,15.3,362700.0,13.1443,13.1612,12.8749,12.8833,362700.0
2011-01-27 11:00:00,15.3,15.32,14.95,14.97,537100.0,12.8833,12.9001,12.5886,12.6054,537100.0
2011-01-27 11:30:00,14.96,15.2,14.95,15.14,541200.0,12.597,12.7991,12.5886,12.7486,541200.0
2011-01-27 12:00:00,15.14,15.2,15.07,15.07,257300.0,12.7486,12.7991,12.6896,12.6896,257300.0
2011-01-27 12:30:00,15.08,15.24,15.05,15.2,320800.0,12.698,12.8328,12.6728,12.7991,320800.0
2011-01-27 13:00:00,15.22,15.36,15.21,15.36,196800.0,12.8159,12.9338,12.8075,12.9338,196800.0
2011-01-27 13:30:00,15.36,15.39,15.28,15.3,292500.0,12.9338,12.9591,12.8665,12.8833,292500.0
2011-01-27 14:00:00,15.3,15.3,15.17,15.18,154300.0,12.8833,12.8833,12.7738,12.7822,154300.0
2011-01-27 14:30:00,15.19,15.3,15.19,15.3,103300.0,12.7907,12.8833,12.7907,12.8833,103300.0
2011-01-27 15:00:00,15.29,15.3,15.24,15.3,113000.0,12.8749,12.8833,12.8328,12.8833,113000.0
2011-01-27 15:30:00,15.29,15.36,15.27,15.34,766300.0,12.8749,12.9338,12.858,12.917,766300.0
2011-01-28 09:30:00,15.37,15.46,15.21,15.25,253000.0,12.9422,13.018,12.8075,12.8412,253000.0
2011-01-28 10:00:00,15.25,15.25,15.0,15.01,271400.0,12.8412,12.8412,12.6307,12.6391,271400.0
2011-01-28 10:30:00,15.0,15.09,14.96,14.99,321300.0,12.6307,12.7065,12.597,12.6223,321300.0
2011-01-28 11:00:00,14.98,15.13,14.93,15.07,226400.0,12.6138,12.7401,12.5717,12.6896,226400.0
2011-01-28 11:30:00,15.07,15.08,14.93,14.96,250200.0,12.6896,12.698,12.5717,12.597,250200.0
2011-01-28 12:00:00,14.96,15.03,14.9,14.97,280000.0,12.597,12.6559,12.5465,12.6054,280000.0
2011-01-28 12:30:00,14.96,15.07,14.96,15.05,122400.0,12.597,12.6896,12.597,12.6728,122400.0
2011-01-28 13:00:00,15.05,15.05,14.92,14.98,138700.0,12.6728,12.6728,12.5633,12.6138,138700.0
2011-01-28 13:30:00,14.98,15.02,14.93,15.0,119000.0,12.6138,12.6475,12.5717,12.6307,119000.0
2011-01-28 14:00:00,15.0,15.02,14.95,15.0,111000.0,12.6307,12.6475,12.5886,12.6307,111000.0
2011-01-28 14:30:00,15.0,15.06,14.97,14.99,151900.0,12.6307,12.6812,12.6054,12.6223,151900.0
2011-01-28 15:00:00,14.99,15.01,14.9,14.91,279500.0,12.6223,12.6391,12.5465,12.5549,279500.0
2011-01-28 15:30:00,14.91,14.98,14.88,14.95,409800.0,12.5549,12.6138,12.5296,12.5886,409800.0
2011-01-31 09:30:00,15.0,15.2,14.98,15.0,169000.0,12.6307,12.7991,12.6138,12.6307,169000.0
2011-01-31 10:00:00,14.98,15.03,14.85,14.99,156000.0,12.6138,12.6559,12.5044,12.6223,156000.0
2011-01-31 10:30:00,14.99,15.04,14.94,15.02,167800.0,12.6223,12.6644,12.5802,12.6475,167800.0
2011-01-31 11:00:00,15.03,15.07,14.96,15.0,113900.0,12.6559,12.6896,12.597,12.6307,113900.0
2011-01-31 11:30:00,15.0,15.08,14.98,15.02,128900.0,12.6307,12.698,12.6138,12.6475,128900.0
2011-01-31 12:00:00,15.02,15.07,15.0,15.05,148300.0,12.6475,12.6896,12.6307,12.6728,148300.0
2011-01-31 12:30:00,15.05,15.05,14.99,15.01,81600.0,12.6728,12.6728,12.6223,12.6391,81600.0
2011-01-31 13:00:00,15.02,15.04,14.97,14.99,131200.0,12.6475,12.6644,12.6054,12.6223,131200.0
2011-01-31 13:30:00,14.98,15.02,14.95,14.96,102500.0,12.6138,12.6475,12.5886,12.597,102500.0
2011-01-31 14:00:00,14.96,15.02,14.93,14.93,216000.0,12.597,12.6475,12.5717,12.5717,216000.0
2011-01-31 14:30:00,14.93,14.94,14.8,14.82,301400.0,12.5717,12.5802,12.4623,12.4791,301400.0
2011-01-31 15:00:00,14.82,14.92,14.81,14.84,226700.0,12.4791,12.5633,12.4707,12.496,226700.0
2011-01-31 15:30:00,14.84,14.89,14.81,14.82,540100.0,12.496,12.5381,12.4707,12.4791,540100.0
2011-02-01 09:30:00,14.97,15.29,14.96,15.26,659300.0,12.6573,12.9279,12.6489,12.9025,659300.0
2011-02-01 10:00:00,15.27,15.38,15.22,15.26,445000.0,12.911,13.004,12.8687,12.9025,445000.0
2011-02-01 10:30:00,15.26,15.26,15.19,15.26,367300.0,12.9025,12.9025,12.8433,12.9025,367300.0
2011-02-01 11:00:00,15.25,15.3,15.2,15.26,133900.0,12.8941,12.9363,12.8518,12.9025,133900.0
2011-02-01 11:30:00,15.26,15.3,15.16,15.16,240400.0,12.9025,12.9363,12.818,12.818,240400.0
2011-02-01 12:00:00,15.16,15.28,15.14,15.22,144200.0,12.818,12.9194,12.8011,12.8687,144200.0
2011-02-01 12:30:00,15.23,15.24,15.12,15.23,146500.0,12.8772,12.8856,12.7841,12.8772,146500.0
2011-02-01 13:00:00,15.24,15.25,15.17,15.23,166400.0,12.8856,12.8941,12.8264,12.8772,166400.0
2011-02-01 13:30:00,15.23,15.25,15.15,15.16,105000.0,12.8772,12.8941,12.8095,12.818,105000.0
2011-02-01 14:00:00,15.15,15.25,15.15,15.22,98700.0,12.8095,12.8941,12.8095,12.8687,98700.0
2011-02-01 14:30:00,15.22,15.28,15.2,15.27,110600.0,12.8687,12.9194,12.8518,12.911,110600.0
2011-02-01 15:00:00,15.27,15.28,15.22,15.23,135600.0,12.911,12.9194,12.8687,12.8772,135600.0
2011-02-01 15:30:00,15.23,15.24,15.15,15.16,440500.0,12.8772,12.8856,12.8095,12.818,440500.0
2011-02-02 09:30:00,15.12,15.2,15.06,15.11,198700.0,12.7841,12.8518,12.7334,12.7757,198700.0
2011-02-02 10:00:00,15.1,15.13,14.94,15.06,245900.0,12.7672,12.7926,12.632,12.7334,245900.0
2011-02-02 10:30:00,15.06,15.09,14.98,15.06,114400.0,12.7334,12.7588,12.6658,12.7334,114400.0
2011-02-02 11:00:00,15.06,15.06,14.95,14.98,132500.0,12.7334,12.7334,12.6404,12.6658,132500.0
2011-02-02 11:30:00,14.97,15.03,14.95,14.95,130500.0,12.6573,12.708,12.6404,12.6404,130500.0
2011-02-02 12:00:00,14.95,14.95,14.82,14.82,115900.0,12.6404,12.6404,12.5305,12.5305,115900.0
2011-02-02 12:30:00,14.82,14.87,14.81,14.85,129500.0,12.5305,12.5728,12.522,12.5559,129500.0
2011-02-02 13:00:00,14.84,14.87,14.81,14.87,84200.0,12.5474,12.5728,12.522,12.5728,84200.0
2011-02-02 13:30:00,14.87,14.92,14.82,14.87,165200.0,12.5728,12.615,12.5305,12.5728,165200.0
2011-02-02 14:00:00,14.87,14.92,14.77,14.92,197500.0,12.5728,12.615,12.4882,12.615,197500.0
2011-02-02 14:30:00,14.91,14.93,14.87,14.92,142700.0,12.6066,12.6235,12.5728,12.615,142700.0
2011-02-02 15:00:00,14.93,14.99,14.91,14.92,171400.0,12.6235,12.6742,12.6066,12.615,171400.0
2011-02-02 15:30:00,14.93,14.94,14.88,14.92,343400.0,12.6235,12.632,12.5812,12.615,343400.0
2011-02-03 09:30:00,14.75,14.83,14.53,14.76,515300.0,12.4713,12.5389,12.2853,12.4798,515300.0
2011-02-03 10:00:00,14.77,14.84,14.66,14.71,330300.0,12.4882,12.5474,12.3952,12.4375,330300.0
2011-02-03 10:30:00,14.71,14.79,14.65,14.66,189800.0,12.4375,12.5051,12.3868,12.3952,189800.0
2011-02-03 11:00:00,14.65,14.73,14.62,14.72,172400.0,12.3868,12.4544,12.3614,12.4459,172400.0
2011-02-03 11:30:00,14.72,14.84,14.71,14.8,174900.0,12.4459,12.5474,12.4375,12.5136,174900.0
2011-02-03 12:00:00,14.79,14.84,14.73,14.76,128900.0,12.5051,12.5474,12.4544,12.4798,128900.0
2011-02-03 12:30:00,14.76,14.79,14.72,14.73,74900.0,12.4798,12.5051,12.4459,12.4544,74900.0
2011-02-03 13:00:00,14.74,14.8,14.73,14.8,91700.0,12.4628,12.5136,12.4544,12.5136,91700.0
2011-02-03 13:30:00,14.8,14.8,14.69,14.69,118300.0,12.5136,12.5136,12.4206,12.4206,118300.0
2011-02-03 14:00:00,14.7,14.7,14.58,14.68,238800.0,12.429,12.429,12.3276,12.4121,238800.0
2011-02-03 14:30:00,14.68,14.7,14.65,14.66,159800.0,12.4121,12.429,12.3868,12.3952,159800.0
2011-02-03 15:00:00,14.67,14.73,14.65,14.73,324200.0,12.4037,12.4544,12.3868,12.4544,324200.0
2011-02-03 15:30:00,14.73,14.76,14.66,14.71,701600.0,12.4544,12.4798,12.3952,12.4375,701600.0
2011-02-04 09:30:00,14.16,14.25,13.78,14.03,1608000.0,11.9725,12.0485,11.6512,11.8625,1608000.0
2011-02-04 10:00:00,14.03,14.19,14.03,14.09,464500.0,11.8625,11.9978,11.8625,11.9133,464500.0
2011-02-04 10:30:00,14.08,14.22,14.03,14.04,422800.0,11.9048,12.0232,11.8625,11.871,422800.0
2011-02-04 11:00:00,14.04,14.19,13.96,14.19,277100.0,11.871,11.9978,11.8034,11.9978,277100.0
2011-02-04 11:30:00,14.19,14.19,14.1,14.1,133300.0,11.9978,11.9978,11.9217,11.9217,133300.0
2011-02-04 12:00:00,14.1,14.18,14.1,14.12,134200.0,11.9217,11.9894,11.9217,11.9386,134200.0
2011-02-04 12:30:00,14.12,14.17,14.11,14.11,113100.0,11.9386,11.9809,11.9302,11.9302,113100.0
2011-02-04 13:00:00,14.12,14.13,13.95,13.96,353100.0,11.9386,11.9471,11.7949,11.8034,353100.0
2011-02-04 13:30:00,13.97,14.0,13.92,13.93,351400.0,11.8118,11.8372,11.7695,11.778,351400.0
2011-02-04 14:00:00,13.93,13.96,13.87,13.87,488300.0,11.778,11.8034,11.7273,11.7273,488300.0
2011-02-04 14:30:00,13.87,13.89,13.79,13.8,364800.0,11.7273,11.7442,11.6596,11.6681,364800.0
2011-02-04 15:00:00,13.8,13.95,13.79,13.95,413200.0,11.6681,11.7949,11.6596,11.7949,413200.0
2011-02-04 15:30:00,13.95,13.97,13.87,13.88,915200.0,11.7949,11.8118,11.7273,11.7357,915200.0
2011-02-07 09:30:00,13.91,14.2,13.91,14.2,516400.0,11.7611,12.0063,11.7611,12.0063,516400.0
2011-02-07 10:00:00,14.2,14.33,14.16,14.3,274200.0,12.0063,12.1162,11.9725,12.0908,274200.0
2011-02-07 10:30:00,14.3,14.4,14.28,14.39,327600.0,12.0908,12.1754,12.0739,12.1669,327600.0
2011-02-07 11:00:00,14.39,14.4,14.29,14.38,176200.0,12.1669,12.1754,12.0824,12.1585,176200.0
2011-02-07 11:30:00,14.39,14.42,14.3,14.3,114400.0,12.1669,12.1923,12.0908,12.0908,114400.0
2011-02-07 12:00:00,14.31,14.31,14.26,14.28,90600.0,12.0993,12.0993,12.057,12.0739,90600.0
2011-02-07 12:30:00,14.29,14.33,14.26,14.27,134600.0,12.0824,12.1162,12.057,12.0655,134600.0
2011-02-07 13:00:00,14.28,14.33,14.24,14.27,165200.0,12.0739,12.1162,12.0401,12.0655,165200.0
2011-02-07 13:30:00,14.27,14.33,14.25,14.3,229500.0,12.0655,12.1162,12.0485,12.0908,229500.0
2011-02-07 14:00:00,14.3,14.32,14.29,14.3,174100.0,12.0908,12.1077,12.0824,12.0908,174100.0
2011-02-07 14:30:00,14.3,14.31,14.22,14.24,137600.0,12.0908,12.0993,12.0232,12.0401,137600.0
2011-02-07 15:00:00,14.23,14.24,14.17,14.2,176600.0,12.0316,12.0401,11.9809,12.0063,176600.0
2011-02-07 15:30:00,14.2,14.26,14.19,14.25,561100.0,12.0063,12.057,11.9978,12.0485,561100.0
2011-02-08 09:30:00,14.28,14.44,14.17,14.43,370400.0,12.0739,12.2092,11.9809,12.2007,370400.0
2011-02-08 10:00:00,14.43,14.7,14.4,14.59,416600.0,12.2007,12.429,12.1754,12.336,416600.0
2011-02-08 10:30:00,14.59,14.8,14.57,14.75,366600.0,12.336,12.5136,12.3191,12.4713,366600.0
2011-02-08 11:00:00,14.75,14.83,14.67,14.78,276300.0,12.4713,12.5389,12.4037,12.4967,276300.0
2011-02-08 11:30:00,14.78,14.95,14.78,14.94,325400.0,12.4967,12.6404,12.4967,12.632,325400.0
2011-02-08 12:00:00,14.95,14.96,14.86,14.89,199900.0,12.6404,12.6489,12.5643,12.5897,199900.0
2011-02-08 12:30:00,14.89,14.93,14.85,14.9,180600.0,12.5897,12.6235,12.5559,12.5981,180600.0
2011-02-08 13:00:00,14.89,14.91,14.85,14.85,152500.0,12.5897,12.6066,12.5559,12.5559,152500.0
2011-02-08 13:30:00,14.85,14.9,14.83,14.85,186600.0,12.5559,12.5981,12.5389,12.5559,186600.0
2011-02-08 14:00:00,14.86,14.87,14.83,14.85,179400.0,12.5643,12.5728,12.5389,12.5559,179400.0
2011-02-08 14:30:00,14.86,14.92,14.85,14.86,318200.0,12.5643,12.615,12.5559,12.5643,318200.0
2011-02-08 15:00:00,14.86,14.92,14.86,14.86,211000.0,12.5643,12.615,12.5643,12.5643,211000.0
2011-02-08 15:30:00,14.87,14.94,14.86,14.89,567400.0,12.5728,12.632,12.5643,12.5897,567400.0
2011-02-09 09:30:00,15.0,15.3,14.92,15.17,536500.0,12.6827,12.9363,12.615,12.8264,536500.0
2011-02-09 10:00:00,15.17,15.17,14.98,15.06,228800.0,12.8264,12.8264,12.6658,12.7334,228800.0
2011-02-09 10:30:00,15.06,15.17,15.03,15.17,348300.0,12.7334,12.8264,12.708,12.8264,348300.0
2011-02-09 11:00:00,15.16,15.16,14.95,14.97,218000.0,12.818,12.818,12.6404,12.6573,218000.0
2011-02-09 11:30:00,14.96,15.02,14.88,14.91,332500.0,12.6489,12.6996,12.5812,12.6066,332500.0
2011-02-09 12:00:00,14.91,14.96,14.84,14.9,187800.0,12.6066,12.6489,12.5474,12.5981,187800.0
2011-02-09 12:30:00,14.9,14.95,14.86,14.89,237800.0,12.5981,12.6404,12.5643,12.5897,237800.0
2011-02-09 13:00:00,14.9,15.06,14.88,15.06,172300.0,12.5981,12.7334,12.5812,12.7334,172300.0
2011-02-09 13:30:00,15.05,15.06,14.99,15.01,151200.0,12.725,12.7334,12.6742,12.6911,151200.0
2011-02-09 14:00:00,15.01,15.03,14.98,15.03,195300.0,12.6911,12.708,12.6658,12.708,195300.0
2011-02-09 14:30:00,15.03,15.07,14.95,14.95,202800.0,12.708,12.7419,12.6404,12.6404,202800.0
2011-02-09 15:00:00,14.95,15.09,14.95,15.04,209600.0,12.6404,12.7588,12.6404,12.7165,209600.0
2011-02-09 15:30:00,15.05,15.07,14.99,15.06,417400.0,12.725,12.7419,12.6742,12.7334,417400.0
2011-02-10 09:30:00,14.96,15.15,14.82,14.86,378200.0,12.6489,12.8095,12.5305,12.5643,378200.0
2011-02-10 10:00:00,14.87,15.02,14.79,14.94,296100.0,12.5728,12.6996,12.5051,12.632,296100.0
2011-02-10 10:30:00,14.95,14.96,14.75,14.75,253500.0,12.6404,12.6489,12.4713,12.4713,253500.0
2011-02-10 11:00:00,14.75,14.85,14.67,14.85,274500.0,12.4713,12.5559,12.4037,12.5559,274500.0
2011-02-10 11:30:00,14.84,14.86,14.72,14.78,150700.0,12.5474,12.5643,12.4459,12.4967,150700.0
2011-02-10 12:00:00,14.78,14.81,14.72,14.8,104900.0,12.4967,12.522,12.4459,12.5136,104900.0
2011-02-10 12:30:00,14.81,14.83,14.75,14.76,117100.0,12.522,12.5389,12.4713,12.4798,117100.0
2011-02-10 13:00:00,14.77,14.84,14.74,14.8,159800.0,12.4882,12.5474,12.4628,12.5136,159800.0
2011-02-10 13:30:00,14.8,14.91,14.79,14.82,223600.0,12.5136,12.6066,12.5051,12.5305,223600.0
2011-02-10 14:00:00,14.82,14.94,14.81,14.91,133400.0,12.5305,12.632,12.522,12.6066,133400.0
2011-02-10 14:30:00,14.91,14.91,14.79,14.81,198400.0,12.6066,12.6066,12.5051,12.522,198400.0
2011-02-10 15:00:00,14.82,14.89,14.79,14.86,235800.0,12.5305,12.5897,12.5051,12.5643,235800.0
2011-02-10 15:30:00,14.87,14.98,14.82,14.89,596900.0,12.5728,12.6658,12.5305,12.5897,596900.0
2011-02-11 09:30:00,14.83,14.83,14.6,14.69,300800.0,12.5389,12.5389,12.3445,12.4206,300800.0
2011-02-11 10:00:00,14.7,14.75,14.67,14.68,206500.0,12.429,12.4713,12.4037,12.4121,206500.0
2011-02-11 10:30:00,14.68,14.84,14.64,14.83,322400.0,12.4121,12.5474,12.3783,12.5389,322400.0
2011-02-11 11:00:00,14.83,14.89,14.74,14.81,146800.0,12.5389,12.5897,12.4628,12.522,146800.0
2011-02-11 11:30:00,14.8,14.86,14.7,14.81,209000.0,12.5136,12.5643,12.429,12.522,209000.0
2011-02-11 12:00:00,14.82,14.83,14.66,14.74,201500.0,12.5305,12.5389,12.3952,12.4628,201500.0
2011-02-11 12:30:00,14.74,14.76,14.7,14.73,97400.0,12.4628,12.4798,12.429,12.4544,97400.0
2011-02-11 13:00:00,14.73,14.74,14.66,14.66,170100.0,12.4544,12.4628,12.3952,12.3952,170100.0
2011-02-11 13:30:00,14.66,14.67,14.6,14.67,182100.0,12.3952,12.4037,12.3445,12.4037,182100.0
2011-02-11 14:00:00,14.66,14.77,14.66,14.77,178100.0,12.3952,12.4882,12.3952,12.4882,178100.0
2011-02-11 14:30:00,14.77,14.91,14.76,14.79,206800.0,12.4882,12.6066,12.4798,12.5051,206800.0
2011-02-11 15:00:00,14.78,14.83,14.78,14.83,104200.0,12.4967,12.5389,12.4967,12.5389,104200.0
2011-02-11 15:30:00,14.83,14.83,14.77,14.8,204900.0,12.5389,12.5389,12.4882,12.5136,204900.0
2011-02-14 09:30:00,14.72,14.77,14.42,14.5,360600.0,12.4459,12.4882,12.1923,12.2599,360600.0
2011-02-14 10:00:00,14.49,14.54,14.3,14.34,457700.0,12.2515,12.2937,12.0908,12.1246,457700.0
2011-02-14 10:30:00,14.34,14.4,14.26,14.32,203600.0,12.1246,12.1754,12.057,12.1077,203600.0
2011-02-14 11:00:00,14.32,14.39,14.28,14.36,167000.0,12.1077,12.1669,12.0739,12.1416,167000.0
2011-02-14 11:30:00,14.35,14.39,14.33,14.36,100100.0,12.1331,12.1669,12.1162,12.1416,100100.0
2011-02-14 12:00:00,14.36,14.37,14.27,14.33,161300.0,12.1416,12.15,12.0655,12.1162,161300.0
2011-02-14 12:30:00,14.34,14.34,14.29,14.29,141000.0,12.1246,12.1246,12.0824,12.0824,141000.0
2011-02-14 13:00:00,14.29,14.3,14.21,14.22,274300.0,12.0824,12.0908,12.0147,12.0232,274300.0
2011-02-14 13:30:00,14.22,14.27,14.2,14.27,206800.0,12.0232,12.0655,12.0063,12.0655,206800.0
2011-02-14 14:00:00,14.26,14.34,14.25,14.31,135800.0,12.057,12.1246,12.0485,12.0993,135800.0
2011-02-14 14:30:00,14.32,14.37,14.31,14.36,111000.0,12.1077,12.15,12.0993,12.1416,111000.0
2011-02-14 15:00:00,14.35,14.38,14.32,14.38,144600.0,12.1331,12.1585,12.1077,12.1585,144600.0
2011-02-14 15:30:00,14.37,14.4,14.28,14.33,541900.0,12.15,12.1754,12.0739,12.1162,541900.0
2011-02-15 09:30:00,14.28,14.4,14.18,14.34,158100.0,12.0739,12.1754,11.9894,12.1246,158100.0
2011-02-15 10:00:00,14.35,14.52,14.31,14.52,310700.0,12.1331,12.2768,12.0993,12.2768,310700.0
2011-02-15 10:30:00,14.52,14.52,14.36,14.43,193700.0,12.2768,12.2768,12.1416,12.2007,193700.0
2011-02-15 11:00:00,14.43,14.53,14.43,14.5,82900.0,12.2007,12.2853,12.2007,12.2599,82900.0
2011-02-15 11:30:00,14.5,14.5,14.35,14.36,117500.0,12.2599,12.2599,12.1331,12.1416,117500.0
2011-02-15 12:00:00,14.37,14.48,14.36,14.45,44000.0,12.15,12.243,12.1416,12.2177,44000.0
2011-02-15 12:30:00,14.45,14.45,14.4,14.43,93100.0,12.2177,12.2177,12.1754,12.2007,93100.0
2011-02-15 13:00:00,14.43,14.46,14.39,14.44,121800.0,12.2007,12.2261,12.1669,12.2092,121800.0
2011-02-15 13:30:00,14.44,14.47,14.41,14.41,63900.0,12.2092,12.2346,12.1838,12.1838,63900.0
2011-02-15 14:00:00,14.41,14.42,14.36,14.41,154800.0,12.1838,12.1923,12.1416,12.1838,154800.0
2011-02-15 14:30:00,14.4,14.43,14.37,14.38,79500.0,12.1754,12.2007,12.15,12.1585,79500.0
2011-02-15 15:00:00,14.39,14.4,14.35,14.36,188600.0,12.1669,12.1754,12.1331,12.1416,188600.0
2011-02-15 15:30:00,14.36,14.38,14.29,14.33,373200.0,12.1416,12.1585,12.0824,12.1162,373200.0
2011-02-16 09:30:00,14.51,14.78,14.51,14.74,404300.0,12.2684,12.4967,12.2684,12.4628,404300.0
2011-02-16 10:00:00,14.73,14.78,14.61,14.61,245100.0,12.4544,12.4967,12.3529,12.3529,245100.0
2011-02-16 10:30:00,14.61,14.77,14.61,14.74,252500.0,12.3529,12.4882,12.3529,12.4628,252500.0
2011-02-16 11:00:00,14.74,14.75,14.61,14.66,236300.0,12.4628,12.4713,12.3529,12.3952,236300.0
2011-02-16 11:30:00,14.65,14.7,14.6,14.7,137700.0,12.3868,12.429,12.3445,12.429,137700.0
2011-02-16 12:00:00,14.7,14.72,14.64,14.69,181600.0,12.429,12.4459,12.3783,12.4206,181600.0
2011-02-16 12:30:00,14.7,14.71,14.67,14.68,82300.0,12.429,12.4375,12.4037,12.4121,82300.0
2011-02-16 13:00:00,14.69,14.72,14.65,14.65,119900.0,12.4206,12.4459,12.3868,12.3868,119900.0
2011-02-16 13:30:00,14.65,14.68,14.64,14.68,84200.0,12.3868,12.4121,12.3783,12.4121,84200.0
2011-02-16 14:00:00,14.68,14.69,14.6,14.62,120300.0,12.4121,12.4206,12.3445,12.3614,120300.0
2011-02-16 14:30:00,14.63,14.68,14.63,14.65,84600.0,12.3698,12.4121,12.3698,12.3868,84600.0
2011-02-16 15:00:00,14.65,14.7,14.64,14.65,136000.0,12.3868,12.429,12.3783,12.3868,136000.0
2011-02-16 15:30:00,14.65,14.69,14.61,14.63,445000.0,12.3868,12.4206,12.3529,12.3698,445000.0
2011-02-17 09:30:00,14.6,14.76,14.6,14.75,345700.0,12.3445,12.4798,12.3445,12.4713,345700.0
2011-02-17 10:00:00,14.76,14.93,14.76,14.82,334100.0,12.4798,12.6235,12.4798,12.5305,334100.0
2011-02-17 10:30:00,14.82,14.92,14.81,14.85,224200.0,12.5305,12.615,12.522,12.5559,224200.0
2011-02-17 11:00:00,14.86,14.9,14.8,14.83,170400.0,12.5643,12.5981,12.5136,12.5389,170400.0
2011-02-17 11:30:00,14.83,14.86,14.76,14.76,128200.0,12.5389,12.5643,12.4798,12.4798,128200.0
2011-02-17 12:00:00,14.76,14.77,14.7,14.77,118700.0,12.4798,12.4882,12.429,12.4882,118700.0
2011-02-17 12:30:00,14.76,14.8,14.73,14.73,77300.0,12.4798,12.5136,12.4544,12.4544,77300.0
2011-02-17 13:00:00,14.74,14.81,14.74,14.8,72600.0,12.4628,12.522,12.4628,12.5136,72600.0
2011-02-17 13:30:00,14.81,14.85,14.8,14.85,88800.0,12.522,12.5559,12.5136,12.5559,88800.0
2011-02-17 14:00:00,14.86,14.93,14.86,14.86,162400.0,12.5643,12.6235,12.5643,12.5643,162400.0
2011-02-17 14:30:00,14.86,14.91,14.84,14.89,76400.0,12.5643,12.6066,12.5474,12.5897,76400.0
2011-02-17 15:00:00,14.89,14.97,14.88,14.95,141900.0,12.5897,12.6573,12.5812,12.6404,141900.0
2011-02-17 15:30:00,14.95,14.95,14.86,14.89,423300.0,12.6404,12.6404,12.5643,12.5897,423300.0
2011-02-18 09:30:00,14.97,15.05,14.93,15.05,244800.0,12.6573,12.725,12.6235,12.725,244800.0
2011-02-18 10:00:00,15.05,15.07,14.91,14.95,295400.0,12.725,12.7419,12.6066,12.6404,295400.0
2011-02-18 10:30:00,14.95,14.99,14.91,14.91,120000.0,12.6404,12.6742,12.6066,12.6066,120000.0
2011-02-18 11:00:00,14.91,15.03,14.91,15.01,180500.0,12.6066,12.708,12.6066,12.6911,180500.0
2011-02-18 11:30:00,15.02,15.05,15.0,15.04,90600.0,12.6996,12.725,12.6827,12.7165,90600.0
2011-02-18 12:00:00,15.04,15.05,14.96,14.97,87900.0,12.7165,12.725,12.6489,12.6573,87900.0
2011-02-18 12:30:00,14.96,14.98,14.92,14.93,65800.0,12.6489,12.6658,12.615,12.6235,65800.0
2011-02-18 13:00:00,14.93,14.93,14.89,14.9,137000.0,12.6235,12.6235,12.5897,12.5981,137000.0
2011-02-18 13:30:00,14.91,14.91,14.79,14.86,136600.0,12.6066,12.6066,12.5051,12.5643,136600.0
2011-02-18 14:00:00,14.86,14.9,14.7,14.73,254500.0,12.5643,12.5981,12.429,12.4544,254500.0
2011-02-18 14:30:00,14.73,14.78,14.68,14.75,247100.0,12.4544,12.4967,12.4121,12.4713,247100.0
2011-02-18 15:00:00,14.75,14.76,14.67,14.7,296400.0,12.4713,12.4798,12.4037,12.429,296400.0
2011-02-18 15:30:00,14.7,14.73,14.67,14.67,621900.0,12.429,12.4544,12.4037,12.4037,621900.0
2011-02-22 09:30:00,14.47,14.47,14.09,14.29,453700.0,12.2346,12.2346,11.9133,12.0824,453700.0
2011-02-22 10:00:00,14.29,14.32,14.08,14.08,344500.0,12.0824,12.1077,11.9048,11.9048,344500.0
2011-02-22 10:30:00,14.08,14.16,14.04,14.04,338100.0,11.9048,11.9725,11.871,11.871,338100.0
2011-02-22 11:00:00,14.04,14.06,13.9,13.92,382500.0,11.871,11.8879,11.7526,11.7695,382500.0
2011-02-22 11:30:00,13.92,13.93,13.76,13.79,254300.0,11.7695,11.778,11.6342,11.6596,254300.0
2011-02-22 12:00:00,13.79,13.85,13.78,13.81,166400.0,11.6596,11.7103,11.6512,11.6765,166400.0
2011-02-22 12:30:00,13.81,13.84,13.67,13.67,202000.0,11.6765,11.7019,11.5582,11.5582,202000.0
2011-02-22 13:00:00,13.67,13.74,13.66,13.72,195200.0,11.5582,11.6173,11.5497,11.6004,195200.0
2011-02-22 13:30:00,13.73,13.82,13.72,13.81,351200.0,11.6089,11.685,11.6004,11.6765,351200.0
2011-02-22 14:00:00,13.8,13.82,13.73,13.74,230900.0,11.6681,11.685,11.6089,11.6173,230900.0
2011-02-22 14:30:00,13.74,13.81,13.71,13.72,300700.0,11.6173,11.6765,11.592,11.6004,300700.0
2011-02-22 15:00:00,13.72,13.74,13.63,13.64,423300.0,11.6004,11.6173,11.5243,11.5328,423300.0
2011-02-22 15:30:00,13.64,13.69,13.55,13.6,765600.0,11.5328,11.5751,11.4567,11.499,765600.0
2011-02-23 09:30:00,13.66,13.9,13.59,13.61,349100.0,11.5497,11.7526,11.4905,11.5074,349100.0
2011-02-23 10:00:00,13.63,13.75,13.43,13.51,542100.0,11.5243,11.6258,11.3552,11.4229,542100.0
2011-02-23 10:30:00,13.52,13.56,13.26,13.34,523400.0,11.4313,11.4651,11.2115,11.2791,523400.0
2011-02-23 11:00:00,13.34,13.35,13.1,13.14,375900.0,11.2791,11.2876,11.0762,11.11,375900.0
2011-02-23 11:30:00,13.13,13.15,12.98,12.99,539400.0,11.1016,11.1185,10.9747,10.9832,539400.0
2011-02-23 12:00:00,12.99,13.02,12.83,12.86,1228300.0,10.9832,11.0086,10.8479,10.8733,1228300.0
2011-02-23 12:30:00,12.86,13.01,12.83,12.95,370100.0,10.8733,11.0001,10.8479,10.9494,370100.0
2011-02-23 13:00:00,12.96,13.04,12.89,12.93,222300.0,10.9578,11.0255,10.8987,10.9325,222300.0
2011-02-23 13:30:00,12.93,13.07,12.92,13.01,216500.0,10.9325,11.0508,10.924,11.0001,216500.0
2011-02-23 14:00:00,13.01,13.33,13.01,13.27,272700.0,11.0001,11.2707,11.0001,11.2199,272700.0
2011-02-23 14:30:00,13.28,13.36,13.18,13.35,335100.0,11.2284,11.296,11.1439,11.2876,335100.0
2011-02-23 15:00:00,13.35,13.44,13.32,13.39,407800.0,11.2876,11.3637,11.2622,11.3214,407800.0
2011-02-23 15:30:00,13.39,13.45,13.32,13.33,782900.0,11.3214,11.3721,11.2622,11.2707,782900.0
2011-02-24 09:30:00,13.38,13.56,13.17,13.49,388900.0,11.313,11.4651,11.1354,11.406,388900.0
2011-02-24 10:00:00,13.47,13.59,13.13,13.4,649700.0,11.389,11.4905,11.1016,11.3299,649700.0
2011-02-24 10:30:00,13.4,13.51,13.33,13.44,288400.0,11.3299,11.4229,11.2707,11.3637,288400.0
2011-02-24 11:00:00,13.43,13.49,13.37,13.47,261000.0,11.3552,11.406,11.3045,11.389,261000.0
2011-02-24 11:30:00,13.47,13.47,13.25,13.36,175400.0,11.389,11.389,11.203,11.296,175400.0
2011-02-24 12:00:00,13.35,13.38,13.2,13.26,185300.0,11.2876,11.313,11.1608,11.2115,185300.0
2011-02-24 12:30:00,13.26,13.34,13.22,13.28,176300.0,11.2115,11.2791,11.1777,11.2284,176300.0
2011-02-24 13:00:00,13.27,13.35,13.2,13.25,138700.0,11.2199,11.2876,11.1608,11.203,138700.0
2011-02-24 13:30:00,13.25,13.28,13.15,13.18,237400.0,11.203,11.2284,11.1185,11.1439,237400.0
2011-02-24 14:00:00,13.18,13.38,13.18,13.34,194500.0,11.1439,11.313,11.1439,11.2791,194500.0
2011-02-24 14:30:00,13.33,13.41,13.24,13.28,389000.0,11.2707,11.3383,11.1946,11.2284,389000.0
2011-02-24 15:00:00,13.28,13.35,13.23,13.31,379500.0,11.2284,11.2876,11.1861,11.2538,379500.0
2011-02-24 15:30:00,13.3,13.35,13.21,13.23,905500.0,11.2453,11.2876,11.1692,11.1861,905500.0
2011-02-25 09:30:00,13.37,13.4,13.12,13.21,438500.0,11.3045,11.3299,11.0931,11.1692,438500.0
2011-02-25 10:00:00,13.21,13.35,13.21,13.27,278000.0,11.1692,11.2876,11.1692,11.2199,278000.0
2011-02-25 10:30:00,13.27,13.49,13.27,13.4,231300.0,11.2199,11.406,11.2199,11.3299,231300.0
2011-02-25 11:00:00,13.4,13.44,13.31,13.37,143800.0,11.3299,11.3637,11.2538,11.3045,143800.0
2011-02-25 11:30:00,13.37,13.41,13.29,13.37,121200.0,11.3045,11.3383,11.2369,11.3045,121200.0
2011-02-25 12:00:00,13.37,13.45,13.34,13.41,100800.0,11.3045,11.3721,11.2791,11.3383,100800.0
2011-02-25 12:30:00,13.42,13.47,13.38,13.47,110700.0,11.3468,11.389,11.313,11.389,110700.0
2011-02-25 13:00:00,13.47,13.58,13.45,13.57,135400.0,11.389,11.4821,11.3721,11.4736,135400.0
2011-02-25 13:30:00,13.58,13.58,13.49,13.52,131300.0,11.4821,11.4821,11.406,11.4313,131300.0
2011-02-25 14:00:00,13.52,13.57,13.46,13.48,152700.0,11.4313,11.4736,11.3806,11.3975,152700.0
2011-02-25 14:30:00,13.48,13.55,13.46,13.53,143300.0,11.3975,11.4567,11.3806,11.4398,143300.0
2011-02-25 15:00:00,13.53,13.54,13.49,13.51,102000.0,11.4398,11.4482,11.406,11.4229,102000.0
2011-02-25 15:30:00,13.51,13.55,13.43,13.54,374700.0,11.4229,11.4567,11.3552,11.4482,374700.0
2011-02-28 09:30:00,13.56,13.66,13.4,13.43,246800.0,11.4651,11.5497,11.3299,11.3552,246800.0
2011-02-28 10:00:00,13.43,13.44,13.32,13.34,330700.0,11.3552,11.3637,11.2622,11.2791,330700.0
2011-02-28 10:30:00,13.34,13.37,13.23,13.28,331900.0,11.2791,11.3045,11.1861,11.2284,331900.0
2011-02-28 11:00:00,13.27,13.3,13.18,13.18,154200.0,11.2199,11.2453,11.1439,11.1439,154200.0
2011-02-28 11:30:00,13.19,13.26,13.14,13.26,225300.0,11.1523,11.2115,11.11,11.2115,225300.0
2011-02-28 12:00:00,13.26,13.26,13.2,13.24,82800.0,11.2115,11.2115,11.1608,11.1946,82800.0
2011-02-28 12:30:00,13.23,13.32,13.18,13.19,218400.0,11.1861,11.2622,11.1439,11.1523,218400.0
2011-02-28 13:00:00,13.19,13.2,13.1,13.13,175100.0,11.1523,11.1608,11.0762,11.1016,175100.0
2011-02-28 13:30:00,13.13,13.22,13.11,13.14,169600.0,11.1016,11.1777,11.0847,11.11,169600.0
2011-02-28 14:00:00,13.15,13.25,13.12,13.22,146600.0,11.1185,11.203,11.0931,11.1777,146600.0
2011-02-28 14:30:00,13.21,13.28,13.2,13.28,126700.0,11.1692,11.2284,11.1608,11.2284,126700.0
2011-02-28 15:00:00,13.27,13.28,13.15,13.21,266600.0,11.2199,11.2284,11.1185,11.1692,266600.0
2011-02-28 15:30:00,13.21,13.28,13.21,13.24,651900.0,11.1692,11.2284,11.1692,11.1946,651900.0
2011-03-01 09:30:00,13.29,13.33,13.15,13.16,294300.0,11.2369,11.2707,11.1185,11.1269,294300.0
2011-03-01 10:00:00,13.16,13.2,12.94,12.99,454100.0,11.1269,11.1608,10.9409,10.9832,454100.0
2011-03-01 10:30:00,12.99,13.1,12.96,13.09,311700.0,10.9832,11.0762,10.9578,11.0678,311700.0
2011-03-01 11:00:00,13.09,13.13,13.01,13.05,297300.0,11.0678,11.1016,11.0001,11.0339,297300.0
2011-03-01 11:30:00,13.05,13.12,12.96,12.98,306600.0,11.0339,11.0931,10.9578,10.9747,306600.0
2011-03-01 12:00:00,12.98,12.99,12.86,12.89,389700.0,10.9747,10.9832,10.8733,10.8987,389700.0
2011-03-01 12:30:00,12.9,12.96,12.87,12.9,232600.0,10.9071,10.9578,10.8817,10.9071,232600.0
2011-03-01 13:00:00,12.9,12.92,12.86,12.89,247000.0,10.9071,10.924,10.8733,10.8987,247000.0
2011-03-01 13:30:00,12.88,12.9,12.82,12.87,236600.0,10.8902,10.9071,10.8395,10.8817,236600.0
2011-03-01 14:00:00,12.87,12.87,12.81,12.82,509100.0,10.8817,10.8817,10.831,10.8395,509100.0
2011-03-01 14:30:00,12.82,12.93,12.82,12.86,315900.0,10.8395,10.9325,10.8395,10.8733,315900.0
2011-03-01 15:00:00,12.87,12.93,12.8,12.9,428100.0,10.8817,10.9325,10.8226,10.9071,428100.0
2011-03-01 15:30:00,12.9,12.92,12.83,12.84,621600.0,10.9071,10.924,10.8479,10.8564,621600.0
2011-03-02 09:30:00,12.86,13.32,12.85,13.2,609600.0,10.8733,11.2622,10.8648,11.1608,609600.0
2011-03-02 10:00:00,13.19,13.27,13.04,13.11,461700.0,11.1523,11.2199,11.0255,11.0847,461700.0
2011-03-02 10:30:00,13.11,13.16,13.07,13.14,341700.0,11.0847,11.1269,11.0508,11.11,341700.0
2011-03-02 11:00:00,13.14,13.24,13.06,13.09,307600.0,11.11,11.1946,11.0424,11.0678,307600.0
2011-03-02 11:30:00,13.09,13.11,12.88,12.89,293100.0,11.0678,11.0847,10.8902,10.8987,293100.0
2011-03-02 12:00:00,12.89,13.01,12.88,12.96,209400.0,10.8987,11.0001,10.8902,10.9578,209400.0
2011-03-02 12:30:00,12.96,13.08,12.95,13.02,145000.0,10.9578,11.0593,10.9494,11.0086,145000.0
2011-03-02 13:00:00,13.02,13.08,12.94,12.94,180800.0,11.0086,11.0593,10.9409,10.9409,180800.0
2011-03-02 13:30:00,12.93,12.98,12.89,12.93,108700.0,10.9325,10.9747,10.8987,10.9325,108700.0
2011-03-02 14:00:00,12.93,12.98,12.89,12.95,234900.0,10.9325,10.9747,10.8987,10.9494,234900.0
2011-03-02 14:30:00,12.95,13.07,12.92,13.06,306000.0,10.9494,11.0508,10.924,11.0424,306000.0
2011-03-02 15:00:00,13.06,13.13,13.04,13.04,300900.0,11.0424,11.1016,11.0255,11.0255,300900.0
2011-03-02 15:30:00,13.04,13.09,13.02,13.05,416000.0,11.0255,11.0678,11.0086,11.0339,416000.0
2011-03-03 09:30:00,13.3,13.37,13.14,13.29,385000.0,11.2453,11.3045,11.11,11.2369,385000.0
2011-03-03 10:00:00,13.29,13.32,13.06,13.09,1079900.0,11.2369,11.2622,11.0424,11.0678,1079900.0
2011-03-03 10:30:00,13.09,13.19,13.0,13.19,434000.0,11.0678,11.1523,10.9917,11.1523,434000.0
2011-03-03 11:00:00,13.19,13.2,13.1,13.12,231000.0,11.1523,11.1608,11.0762,11.0931,231000.0
2011-03-03 11:30:00,13.13,13.3,13.12,13.3,140100.0,11.1016,11.2453,11.0931,11.2453,140100.0
2011-03-03 12:00:00,13.3,13.35,13.24,13.31,127800.0,11.2453,11.2876,11.1946,11.2538,127800.0
2011-03-03 12:30:00,13.31,13.4,13.27,13.38,138400.0,11.2538,11.3299,11.2199,11.313,138400.0
2011-03-03 13:00:00,13.38,13.48,13.38,13.41,131700.0,11.313,11.3975,11.313,11.3383,131700.0
2011-03-03 13:30:00,13.41,13.44,13.37,13.4,97200.0,11.3383,11.3637,11.3045,11.3299,97200.0
2011-03-03 14:00:00,13.4,13.44,13.38,13.39,165400.0,11.3299,11.3637,11.313,11.3214,165400.0
2011-03-03 14:30:00,13.39,13.42,13.38,13.4,204300.0,11.3214,11.3468,11.313,11.3299,204300.0
2011-03-03 15:00:00,13.4,13.46,13.38,13.4,317500.0,11.3299,11.3806,11.313,11.3299,317500.0
2011-03-03 15:30:00,13.4,13.45,13.37,13.44,592800.0,11.3299,11.3721,11.3045,11.3637,592800.0
2011-03-04 09:30:00,13.43,13.44,13.22,13.28,222500.0,11.3552,11.3637,11.1777,11.2284,222500.0
2011-03-04 10:00:00,13.26,13.31,13.06,13.08,256400.0,11.2115,11.2538,11.0424,11.0593,256400.0
2011-03-04 10:30:00,13.08,13.18,13.06,13.13,154000.0,11.0593,11.1439,11.0424,11.1016,154000.0
2011-03-04 11:00:00,13.13,13.22,13.09,13.16,236500.0,11.1016,11.1777,11.0678,11.1269,236500.0
2011-03-04 11:30:00,13.15,13.22,13.1,13.1,214700.0,11.1185,11.1777,11.0762,11.0762,214700.0
2011-03-04 12:00:00,13.1,13.12,13.0,13.03,207400.0,11.0762,11.0931,10.9917,11.017,207400.0
2011-03-04 12:30:00,13.02,13.05,13.0,13.02,157200.0,11.0086,11.0339,10.9917,11.0086,157200.0
2011-03-04 13:00:00,13.02,13.04,13.0,13.01,100700.0,11.0086,11.0255,10.9917,11.0001,100700.0
2011-03-04 13:30:00,13.0,13.05,13.0,13.02,183800.0,10.9917,11.0339,10.9917,11.0086,183800.0
2011-03-04 14:00:00,13.02,13.07,13.0,13.05,168200.0,11.0086,11.0508,10.9917,11.0339,168200.0
2011-03-04 14:30:00,13.05,13.11,13.04,13.11,164300.0,11.0339,11.0847,11.0255,11.0847,164300.0
2011-03-04 15:00:00,13.11,13.13,13.0,13.03,240900.0,11.0847,11.1016,10.9917,11.017,240900.0
2011-03-04 15:30:00,13.02,13.08,13.01,13.05,666000.0,11.0086,11.0593,11.0001,11.0339,666000.0
2011-03-07 09:30:00,13.2,13.21,13.03,13.04,119400.0,11.1608,11.1692,11.017,11.0255,119400.0
2011-03-07 10:00:00,13.03,13.09,12.95,13.08,288000.0,11.017,11.0678,10.9494,11.0593,288000.0
2011-03-07 10:30:00,13.08,13.11,13.0,13.04,375700.0,11.0593,11.0847,10.9917,11.0255,375700.0
2011-03-07 11:00:00,13.03,13.04,12.91,12.93,289600.0,11.017,11.0255,10.9156,10.9325,289600.0
2011-03-07 11:30:00,12.92,12.98,12.89,12.98,350400.0,10.924,10.9747,10.8987,10.9747,350400.0
2011-03-07 12:00:00,12.97,12.98,12.89,12.95,225900.0,10.9663,10.9747,10.8987,10.9494,225900.0
2011-03-07 12:30:00,12.95,13.01,12.88,12.9,277600.0,10.9494,11.0001,10.8902,10.9071,277600.0
2011-03-07 13:00:00,12.9,12.95,12.82,12.84,203100.0,10.9071,10.9494,10.8395,10.8564,203100.0
2011-03-07 13:30:00,12.84,12.89,12.8,12.86,254100.0,10.8564,10.8987,10.8226,10.8733,254100.0
2011-03-07 14:00:00,12.86,12.91,12.84,12.84,220500.0,10.8733,10.9156,10.8564,10.8564,220500.0
2011-03-07 14:30:00,12.84,12.86,12.81,12.83,200900.0,10.8564,10.8733,10.831,10.8479,200900.0
2011-03-07 15:00:00,12.83,12.92,12.82,12.9,241800.0,10.8479,10.924,10.8395,10.9071,241800.0
2011-03-07 15:30:00,12.9,12.92,12.85,12.85,554600.0,10.9071,10.924,10.8648,10.8648,554600.0
2011-03-08 09:30:00,12.92,13.2,12.84,13.16,523900.0,10.924,11.1608,10.8564,11.1269,523900.0
2011-03-08 10:00:00,13.14,13.4,13.14,13.28,445600.0,11.11,11.3299,11.11,11.2284,445600.0
2011-03-08 10:30:00,13.28,13.41,13.26,13.4,294100.0,11.2284,11.3383,11.2115,11.3299,294100.0
2011-03-08 11:00:00,13.4,13.58,13.37,13.57,341700.0,11.3299,11.4821,11.3045,11.4736,341700.0
2011-03-08 11:30:00,13.58,13.65,13.55,13.63,466500.0,11.4821,11.5412,11.4567,11.5243,466500.0
2011-03-08 12:00:00,13.62,13.63,13.49,13.5,254900.0,11.5159,11.5243,11.406,11.4144,254900.0
2011-03-08 12:30:00,13.5,13.51,13.42,13.45,227200.0,11.4144,11.4229,11.3468,11.3721,227200.0
2011-03-08 13:00:00,13.45,13.49,13.42,13.49,196800.0,11.3721,11.406,11.3468,11.406,196800.0
2011-03-08 13:30:00,13.49,13.58,13.49,13.54,219600.0,11.406,11.4821,11.406,11.4482,219600.0
2011-03-08 14:00:00,13.54,13.63,13.52,13.56,360000.0,11.4482,11.5243,11.4313,11.4651,360000.0
2011-03-08 14:30:00,13.56,13.57,13.51,13.53,332200.0,11.4651,11.4736,11.4229,11.4398,332200.0
2011-03-08 15:00:00,13.53,13.6,13.52,13.58,409600.0,11.4398,11.499,11.4313,11.4821,409600.0
2011-03-08 15:30:00,13.58,13.59,13.53,13.56,1168300.0,11.4821,11.4905,11.4398,11.4651,1168300.0
2011-03-09 09:30:00,13.51,13.55,13.31,13.42,369200.0,11.4229,11.4567,11.2538,11.3468,369200.0
2011-03-09 10:00:00,13.41,13.46,13.27,13.39,209300.0,11.3383,11.3806,11.2199,11.3214,209300.0
2011-03-09 10:30:00,13.4,13.41,13.25,13.26,220700.0,11.3299,11.3383,11.203,11.2115,220700.0
2011-03-09 11:00:00,13.25,13.47,13.22,13.38,182200.0,11.203,11.389,11.1777,11.313,182200.0
2011-03-09 11:30:00,13.39,13.52,13.32,13.52,285300.0,11.3214,11.4313,11.2622,11.4313,285300.0
2011-03-09 12:00:00,13.52,13.61,13.5,13.51,197100.0,11.4313,11.5074,11.4144,11.4229,197100.0
2011-03-09 12:30:00,13.51,13.6,13.49,13.53,222300.0,11.4229,11.499,11.406,11.4398,222300.0
2011-03-09 13:00:00,13.54,13.6,13.53,13.57,235000.0,11.4482,11.499,11.4398,11.4736,235000.0
2011-03-09 13:30:00,13.57,13.57,13.48,13.49,144400.0,11.4736,11.4736,11.3975,11.406,144400.0
2011-03-09 14:00:00,13.48,13.54,13.48,13.51,120400.0,11.3975,11.4482,11.3975,11.4229,120400.0
2011-03-09 14:30:00,13.51,13.51,13.43,13.48,150300.0,11.4229,11.4229,11.3552,11.3975,150300.0
2011-03-09 15:00:00,13.48,13.56,13.48,13.53,170500.0,11.3975,11.4651,11.3975,11.4398,170500.0
2011-03-09 15:30:00,13.53,13.55,13.5,13.53,347200.0,11.4398,11.4567,11.4144,11.4398,347200.0
2011-03-10 09:30:00,13.22,13.3,13.08,13.1,287600.0,11.1777,11.2453,11.0593,11.0762,287600.0
2011-03-10 10:00:00,13.1,13.32,13.1,13.31,204300.0,11.0762,11.2622,11.0762,11.2538,204300.0
2011-03-10 10:30:00,13.31,13.38,13.25,13.34,280800.0,11.2538,11.313,11.203,11.2791,280800.0
2011-03-10 11:00:00,13.33,13.38,13.31,13.35,85600.0,11.2707,11.313,11.2538,11.2876,85600.0
2011-03-10 11:30:00,13.34,13.38,13.33,13.35,86400.0,11.2791,11.313,11.2707,11.2876,86400.0
2011-03-10 12:00:00,13.35,13.35,13.24,13.26,126300.0,11.2876,11.2876,11.1946,11.2115,126300.0
2011-03-10 12:30:00,13.25,13.33,13.23,13.32,112600.0,11.203,11.2707,11.1861,11.2622,112600.0
2011-03-10 13:00:00,13.33,13.33,13.23,13.25,106900.0,11.2707,11.2707,11.1861,11.203,106900.0
2011-03-10 13:30:00,13.24,13.25,13.12,13.19,163700.0,11.1946,11.203,11.0931,11.1523,163700.0
2011-03-10 14:00:00,13.19,13.25,13.17,13.2,147400.0,11.1523,11.203,11.1354,11.1608,147400.0
2011-03-10 14:30:00,13.2,13.27,13.19,13.22,112600.0,11.1608,11.2199,11.1523,11.1777,112600.0
2011-03-10 15:00:00,13.22,13.22,13.15,13.21,246900.0,11.1777,11.1777,11.1185,11.1692,246900.0
2011-03-10 15:30:00,13.22,13.27,13.15,13.15,478800.0,11.1777,11.2199,11.1185,11.1185,478800.0
2011-03-11 09:30:00,13.15,13.15,12.99,13.09,270800.0,11.1185,11.1185,10.9832,11.0678,270800.0
2011-03-11 10:00:00,13.11,13.17,13.02,13.11,149700.0,11.0847,11.1354,11.0086,11.0847,149700.0
2011-03-11 10:30:00,13.1,13.13,13.04,13.08,108400.0,11.0762,11.1016,11.0255,11.0593,108400.0
2011-03-11 11:00:00,13.08,13.1,13.04,13.07,95800.0,11.0593,11.0762,11.0255,11.0508,95800.0
2011-03-11 11:30:00,13.07,13.12,13.07,13.07,135400.0,11.0508,11.0931,11.0508,11.0508,135400.0
2011-03-11 12:00:00,13.07,13.14,13.06,13.11,98300.0,11.0508,11.11,11.0424,11.0847,98300.0
2011-03-11 12:30:00,13.1,13.13,13.09,13.12,57100.0,11.0762,11.1016,11.0678,11.0931,57100.0
2011-03-11 13:00:00,13.12,13.13,13.1,13.11,74300.0,11.0931,11.1016,11.0762,11.0847,74300.0
2011-03-11 13:30:00,13.11,13.14,13.09,13.14,82500.0,11.0847,11.11,11.0678,11.11,82500.0
2011-03-11 14:00:00,13.14,13.2,13.12,13.17,90800.0,11.11,11.1608,11.0931,11.1354,90800.0
2011-03-11 14:30:00,13.18,13.2,13.15,13.18,93000.0,11.1439,11.1608,11.1185,11.1439,93000.0
2011-03-11 15:00:00,13.19,13.23,13.17,13.21,147100.0,11.1523,11.1861,11.1354,11.1692,147100.0
2011-03-11 15:30:00,13.21,13.28,13.16,13.17,443600.0,11.1692,11.2284,11.1269,11.1354,443600.0
2011-03-14 09:30:00,13.07,13.27,13.0,13.25,249700.0,11.0508,11.2199,10.9917,11.203,249700.0
2011-03-14 10:00:00,13.24,13.28,13.14,13.15,151200.0,11.1946,11.2284,11.11,11.1185,151200.0
2011-03-14 10:30:00,13.16,13.16,12.96,12.97,254300.0,11.1269,11.1269,10.9578,10.9663,254300.0
2011-03-14 11:00:00,12.97,13.0,12.81,12.89,385000.0,10.9663,10.9917,10.831,10.8987,385000.0
2011-03-14 11:30:00,12.88,12.99,12.86,12.95,208000.0,10.8902,10.9832,10.8733,10.9494,208000.0
2011-03-14 12:00:00,12.95,13.04,12.95,13.0,135100.0,10.9494,11.0255,10.9494,10.9917,135100.0
2011-03-14 12:30:00,13.01,13.02,12.89,12.98,207300.0,11.0001,11.0086,10.8987,10.9747,207300.0
2011-03-14 13:00:00,12.98,13.05,12.97,13.0,102800.0,10.9747,11.0339,10.9663,10.9917,102800.0
2011-03-14 13:30:00,13.0,13.0,12.95,12.96,97700.0,10.9917,10.9917,10.9494,10.9578,97700.0
2011-03-14 14:00:00,12.95,13.07,12.95,13.04,124500.0,10.9494,11.0508,10.9494,11.0255,124500.0
2011-03-14 14:30:00,13.04,13.1,13.0,13.1,284700.0,11.0255,11.0762,10.9917,11.0762,284700.0
2011-03-14 15:00:00,13.1,13.14,13.07,13.1,291300.0,11.0762,11.11,11.0508,11.0762,291300.0
2011-03-14 15:30:00,13.1,13.13,13.06,13.1,557200.0,11.0762,11.1016,11.0424,11.0762,557200.0
2011-03-15 09:30:00,12.56,12.82,12.5,12.77,622900.0,10.6196,10.8395,10.5689,10.7972,622900.0
2011-03-15 10:00:00,12.76,13.1,12.76,13.09,511900.0,10.7887,11.0762,10.7887,11.0678,511900.0
2011-03-15 10:30:00,13.09,13.24,13.07,13.17,300400.0,11.0678,11.1946,11.0508,11.1354,300400.0
2011-03-15 11:00:00,13.17,13.18,13.07,13.15,173500.0,11.1354,11.1439,11.0508,11.1185,173500.0
2011-03-15 11:30:00,13.15,13.19,13.13,13.17,251600.0,11.1185,11.1523,11.1016,11.1354,251600.0
2011-03-15 12:00:00,13.17,13.22,13.11,13.16,218800.0,11.1354,11.1777,11.0847,11.1269,218800.0
2011-03-15 12:30:00,13.15,13.18,13.06,13.11,195900.0,11.1185,11.1439,11.0424,11.0847,195900.0
2011-03-15 13:00:00,13.11,13.13,13.05,13.05,303700.0,11.0847,11.1016,11.0339,11.0339,303700.0
2011-03-15 13:30:00,13.05,13.1,13.05,13.07,133100.0,11.0339,11.0762,11.0339,11.0508,133100.0
2011-03-15 14:00:00,13.05,13.11,13.05,13.08,366000.0,11.0339,11.0847,11.0339,11.0593,366000.0
2011-03-15 14:30:00,13.08,13.17,13.02,13.16,503000.0,11.0593,11.1354,11.0086,11.1269,503000.0
2011-03-15 15:00:00,13.15,13.3,13.13,13.22,552500.0,11.1185,11.2453,11.1016,11.1777,552500.0
2011-03-15 15:30:00,13.22,13.28,13.19,13.2,750000.0,11.1777,11.2284,11.1523,11.1608,750000.0
2011-03-16 09:30:00,12.9,12.93,12.68,12.9,1034100.0,10.9071,10.9325,10.7211,10.9071,1034100.0
2011-03-16 10:00:00,12.9,13.02,12.84,12.95,493300.0,10.9071,11.0086,10.8564,10.9494,493300.0
2011-03-16 10:30:00,12.94,13.05,12.92,12.93,361500.0,10.9409,11.0339,10.924,10.9325,361500.0
2011-03-16 11:00:00,12.93,13.03,12.85,12.98,625500.0,10.9325,11.017,10.8648,10.9747,625500.0
2011-03-16 11:30:00,12.99,13.02,12.89,12.99,271300.0,10.9832,11.0086,10.8987,10.9832,271300.0
2011-03-16 12:00:00,12.98,13.02,12.82,12.94,568100.0,10.9747,11.0086,10.8395,10.9409,568100.0
2011-03-16 12:30:00,12.94,12.95,12.85,12.88,220800.0,10.9409,10.9494,10.8648,10.8902,220800.0
2011-03-16 13:00:00,12.89,12.95,12.84,12.87,175100.0,10.8987,10.9494,10.8564,10.8817,175100.0
2011-03-16 13:30:00,12.87,12.87,12.73,12.74,214400.0,10.8817,10.8817,10.7634,10.7718,214400.0
2011-03-16 14:00:00,12.74,12.76,12.65,12.75,434000.0,10.7718,10.7887,10.6957,10.7803,434000.0
2011-03-16 14:30:00,12.74,12.87,12.71,12.8,384200.0,10.7718,10.8817,10.7465,10.8226,384200.0
2011-03-16 15:00:00,12.8,12.85,12.76,12.81,522600.0,10.8226,10.8648,10.7887,10.831,522600.0
2011-03-16 15:30:00,12.81,12.84,12.67,12.7,870000.0,10.831,10.8564,10.7126,10.738,870000.0
2011-03-17 09:30:00,12.96,12.99,12.83,12.95,418200.0,10.9578,10.9832,10.8479,10.9494,418200.0
2011-03-17 10:00:00,12.95,13.0,12.9,12.96,253300.0,10.9494,10.9917,10.9071,10.9578,253300.0
2011-03-17 10:30:00,12.96,12.97,12.93,12.95,220100.0,10.9578,10.9663,10.9325,10.9494,220100.0
2011-03-17 11:00:00,12.95,12.99,12.92,12.95,349400.0,10.9494,10.9832,10.924,10.9494,349400.0
2011-03-17 11:30:00,12.94,13.0,12.92,12.93,256300.0,10.9409,10.9917,10.924,10.9325,256300.0
2011-03-17 12:00:00,12.94,12.97,12.93,12.95,201900.0,10.9409,10.9663,10.9325,10.9494,201900.0
2011-03-17 12:30:00,12.95,13.0,12.95,12.99,166800.0,10.9494,10.9917,10.9494,10.9832,166800.0
2011-03-17 13:00:00,12.99,13.09,12.99,13.03,243300.0,10.9832,11.0678,10.9832,11.017,243300.0
2011-03-17 13:30:00,13.02,13.05,12.93,12.93,345900.0,11.0086,11.0339,10.9325,10.9325,345900.0
2011-03-17 14:00:00,12.93,12.96,12.92,12.96,140000.0,10.9325,10.9578,10.924,10.9578,140000.0
2011-03-17 14:30:00,12.95,12.96,12.92,12.93,154400.0,10.9494,10.9578,10.924,10.9325,154400.0
2011-03-17 15:00:00,12.93,12.98,12.93,12.95,283700.0,10.9325,10.9747,10.9325,10.9494,283700.0
2011-03-17 15:30:00,12.95,13.03,12.92,13.02,873200.0,10.9494,11.017,10.924,11.0086,873200.0
2011-03-18 09:30:00,13.25,13.27,13.12,13.15,192400.0,11.203,11.2199,11.0931,11.1185,192400.0
2011-03-18 10:00:00,13.14,13.16,13.07,13.07,95800.0,11.11,11.1269,11.0508,11.0508,95800.0
2011-03-18 10:30:00,13.08,13.19,13.03,13.17,109800.0,11.0593,11.1523,11.017,11.1354,109800.0
2011-03-18 11:00:00,13.18,13.21,13.13,13.13,127700.0,11.1439,11.1692,11.1016,11.1016,127700.0
2011-03-18 11:30:00,13.13,13.16,13.03,13.05,234500.0,11.1016,11.1269,11.017,11.0339,234500.0
2011-03-18 12:00:00,13.04,13.1,13.03,13.06,114000.0,11.0255,11.0762,11.017,11.0424,114000.0
2011-03-18 12:30:00,13.06,13.1,13.05,13.08,91800.0,11.0424,11.0762,11.0339,11.0593,91800.0
2011-03-18 13:00:00,13.09,13.17,13.07,13.1,133300.0,11.0678,11.1354,11.0508,11.0762,133300.0
2011-03-18 13:30:00,13.09,13.16,13.06,13.13,303000.0,11.0678,11.1269,11.0424,11.1016,303000.0
2011-03-18 14:00:00,13.13,13.19,13.09,13.12,204100.0,11.1016,11.1523,11.0678,11.0931,204100.0
2011-03-18 14:30:00,13.11,13.12,13.05,13.07,280400.0,11.0847,11.0931,11.0339,11.0508,280400.0
2011-03-18 15:00:00,13.06,13.08,13.0,13.06,298900.0,11.0424,11.0593,10.9917,11.0424,298900.0
2011-03-18 15:30:00,13.07,13.15,13.05,13.1,739200.0,11.0508,11.1185,11.0339,11.0762,739200.0
2011-03-21 09:30:00,13.33,13.67,13.33,13.41,714200.0,11.2707,11.5582,11.2707,11.3383,714200.0
2011-03-21 10:00:00,13.41,13.43,13.15,13.18,550400.0,11.3383,11.3552,11.1185,11.1439,550400.0
2011-03-21 10:30:00,13.19,13.36,13.15,13.32,244500.0,11.1523,11.296,11.1185,11.2622,244500.0
2011-03-21 11:00:00,13.32,13.35,13.26,13.29,212400.0,11.2622,11.2876,11.2115,11.2369,212400.0
2011-03-21 11:30:00,13.29,13.41,13.28,13.38,163900.0,11.2369,11.3383,11.2284,11.313,163900.0
2011-03-21 12:00:00,13.38,13.38,13.32,13.34,107200.0,11.313,11.313,11.2622,11.2791,107200.0
2011-03-21 12:30:00,13.34,13.36,13.3,13.35,124900.0,11.2791,11.296,11.2453,11.2876,124900.0
2011-03-21 13:00:00,13.35,13.36,13.33,13.35,120900.0,11.2876,11.296,11.2707,11.2876,120900.0
2011-03-21 13:30:00,13.35,13.4,13.34,13.37,212000.0,11.2876,11.3299,11.2791,11.3045,212000.0
2011-03-21 14:00:00,13.37,13.41,13.37,13.39,119900.0,11.3045,11.3383,11.3045,11.3214,119900.0
2011-03-21 14:30:00,13.39,13.41,13.38,13.4,175500.0,11.3214,11.3383,11.313,11.3299,175500.0
2011-03-21 15:00:00,13.41,13.45,13.38,13.38,265100.0,11.3383,11.3721,11.313,11.313,265100.0
2011-03-21 15:30:00,13.38,13.39,13.32,13.36,681600.0,11.313,11.3214,11.2622,11.296,681600.0
2011-03-22 09:30:00,13.4,13.41,13.14,13.14,374500.0,11.3299,11.3383,11.11,11.11,374500.0
2011-03-22 10:00:00,13.15,13.24,13.15,13.23,152400.0,11.1185,11.1946,11.1185,11.1861,152400.0
2011-03-22 10:30:00,13.24,13.25,13.11,13.11,81900.0,11.1946,11.203,11.0847,11.0847,81900.0
2011-03-22 11:00:00,13.1,13.16,13.04,13.14,323800.0,11.0762,11.1269,11.0255,11.11,323800.0
2011-03-22 11:30:00,13.14,13.24,13.11,13.24,73400.0,11.11,11.1946,11.0847,11.1946,73400.0
2011-03-22 12:00:00,13.24,13.27,13.19,13.24,307700.0,11.1946,11.2199,11.1523,11.1946,307700.0
2011-03-22 12:30:00,13.24,13.28,13.19,13.27,180500.0,11.1946,11.2284,11.1523,11.2199,180500.0
2011-03-22 13:00:00,13.28,13.28,13.23,13.24,103700.0,11.2284,11.2284,11.1861,11.1946,103700.0
2011-03-22 13:30:00,13.23,13.24,13.13,13.16,270800.0,11.1861,11.1946,11.1016,11.1269,270800.0
2011-03-22 14:00:00,13.16,13.19,13.12,13.13,156800.0,11.1269,11.1523,11.0931,11.1016,156800.0
2011-03-22 14:30:00,13.13,13.15,13.06,13.06,207600.0,11.1016,11.1185,11.0424,11.0424,207600.0
2011-03-22 15:00:00,13.06,13.11,13.06,13.11,206500.0,11.0424,11.0847,11.0424,11.0847,206500.0
2011-03-22 15:30:00,13.1,13.25,13.1,13.23,853900.0,11.0762,11.203,11.0762,11.1861,853900.0
2011-03-23 09:30:00,13.25,13.34,13.16,13.25,342100.0,11.203,11.2791,11.1269,11.203,342100.0
2011-03-23 10:00:00,13.24,13.25,13.03,13.22,638000.0,11.1946,11.203,11.017,11.1777,638000.0
2011-03-23 10:30:00,13.23,13.29,13.15,13.17,287200.0,11.1861,11.2369,11.1185,11.1354,287200.0
2011-03-23 11:00:00,13.17,13.2,13.08,13.19,561000.0,11.1354,11.1608,11.0593,11.1523,561000.0
2011-03-23 11:30:00,13.19,13.23,13.16,13.19,167900.0,11.1523,11.1861,11.1269,11.1523,167900.0
2011-03-23 12:00:00,13.19,13.28,13.18,13.25,70300.0,11.1523,11.2284,11.1439,11.203,70300.0
2011-03-23 12:30:00,13.26,13.28,13.17,13.22,90300.0,11.2115,11.2284,11.1354,11.1777,90300.0
2011-03-23 13:00:00,13.21,13.23,13.17,13.21,91400.0,11.1692,11.1861,11.1354,11.1692,91400.0
2011-03-23 13:30:00,13.21,13.3,13.21,13.29,93000.0,11.1692,11.2453,11.1692,11.2369,93000.0
2011-03-23 14:00:00,13.29,13.29,13.25,13.25,91000.0,11.2369,11.2369,11.203,11.203,91000.0
2011-03-23 14:30:00,13.26,13.31,13.25,13.3,142500.0,11.2115,11.2538,11.203,11.2453,142500.0
2011-03-23 15:00:00,13.31,13.34,13.29,13.31,143200.0,11.2538,11.2791,11.2369,11.2538,143200.0
2011-03-23 15:30:00,13.31,13.32,13.27,13.28,448300.0,11.2538,11.2622,11.2199,11.2284,448300.0
2011-03-24 09:30:00,13.31,13.33,13.1,13.11,182900.0,11.2538,11.2707,11.0762,11.0847,182900.0
2011-03-24 10:00:00,13.1,13.13,13.0,13.02,269300.0,11.0762,11.1016,10.9917,11.0086,269300.0
2011-03-24 10:30:00,13.01,13.2,13.01,13.2,141400.0,11.0001,11.1608,11.0001,11.1608,141400.0
2011-03-24 11:00:00,13.19,13.22,13.12,13.15,90100.0,11.1523,11.1777,11.0931,11.1185,90100.0
2011-03-24 11:30:00,13.15,13.2,13.14,13.19,70100.0,11.1185,11.1608,11.11,11.1523,70100.0
2011-03-24 12:00:00,13.2,13.33,13.2,13.31,109200.0,11.1608,11.2707,11.1608,11.2538,109200.0
2011-03-24 12:30:00,13.3,13.3,13.18,13.18,46600.0,11.2453,11.2453,11.1439,11.1439,46600.0
2011-03-24 13:00:00,13.18,13.27,13.18,13.27,45200.0,11.1439,11.2199,11.1439,11.2199,45200.0
2011-03-24 13:30:00,13.26,13.3,13.24,13.29,54200.0,11.2115,11.2453,11.1946,11.2369,54200.0
2011-03-24 14:00:00,13.29,13.32,13.27,13.28,63600.0,11.2369,11.2622,11.2199,11.2284,63600.0
2011-03-24 14:30:00,13.28,13.31,13.22,13.25,177700.0,11.2284,11.2538,11.1777,11.203,177700.0
2011-03-24 15:00:00,13.24,13.27,13.23,13.27,246500.0,11.1946,11.2199,11.1861,11.2199,246500.0
2011-03-24 15:30:00,13.26,13.27,13.2,13.22,323100.0,11.2115,11.2199,11.1608,11.1777,323100.0
2011-03-25 09:30:00,13.26,13.32,13.18,13.26,138200.0,11.2115,11.2622,11.1439,11.2115,138200.0
2011-03-25 10:00:00,13.26,13.32,13.21,13.31,119400.0,11.2115,11.2622,11.1692,11.2538,119400.0
2011-03-25 10:30:00,13.32,13.46,13.31,13.41,238500.0,11.2622,11.3806,11.2538,11.3383,238500.0
2011-03-25 11:00:00,13.43,13.48,13.39,13.39,100400.0,11.3552,11.3975,11.3214,11.3214,100400.0
2011-03-25 11:30:00,13.39,13.42,13.37,13.39,88400.0,11.3214,11.3468,11.3045,11.3214,88400.0
2011-03-25 12:00:00,13.4,13.43,13.37,13.38,154000.0,11.3299,11.3552,11.3045,11.313,154000.0
2011-03-25 12:30:00,13.38,13.4,13.36,13.39,78800.0,11.313,11.3299,11.296,11.3214,78800.0
2011-03-25 13:00:00,13.39,13.39,13.34,13.36,77600.0,11.3214,11.3214,11.2791,11.296,77600.0
2011-03-25 13:30:00,13.36,13.4,13.35,13.38,73400.0,11.296,11.3299,11.2876,11.313,73400.0
2011-03-25 14:00:00,13.38,13.42,13.37,13.39,96500.0,11.313,11.3468,11.3045,11.3214,96500.0
2011-03-25 14:30:00,13.38,13.38,13.32,13.35,86700.0,11.313,11.313,11.2622,11.2876,86700.0
2011-03-25 15:00:00,13.34,13.36,13.31,13.32,148600.0,11.2791,11.296,11.2538,11.2622,148600.0
2011-03-25 15:30:00,13.32,13.37,13.31,13.36,419500.0,11.2622,11.3045,11.2538,11.296,419500.0
2011-03-28 09:30:00,13.39,13.44,13.35,13.41,146400.0,11.3214,11.3637,11.2876,11.3383,146400.0
2011-03-28 10:00:00,13.41,13.6,13.36,13.59,256100.0,11.3383,11.499,11.296,11.4905,256100.0
2011-03-28 10:30:00,13.59,13.6,13.39,13.47,176400.0,11.4905,11.499,11.3214,11.389,176400.0
2011-03-28 11:00:00,13.46,13.47,13.38,13.41,119500.0,11.3806,11.389,11.313,11.3383,119500.0
2011-03-28 11:30:00,13.42,13.45,13.36,13.45,73900.0,11.3468,11.3721,11.296,11.3721,73900.0
2011-03-28 12:00:00,13.44,13.53,13.43,13.47,106700.0,11.3637,11.4398,11.3552,11.389,106700.0
2011-03-28 12:30:00,13.47,13.53,13.46,13.49,59000.0,11.389,11.4398,11.3806,11.406,59000.0
2011-03-28 13:00:00,13.5,13.54,13.47,13.48,51900.0,11.4144,11.4482,11.389,11.3975,51900.0
2011-03-28 13:30:00,13.48,13.5,13.44,13.46,49100.0,11.3975,11.4144,11.3637,11.3806,49100.0
2011-03-28 14:00:00,13.45,13.48,13.38,13.39,85900.0,11.3721,11.3975,11.313,11.3214,85900.0
2011-03-28 14:30:00,13.4,13.45,13.35,13.37,124500.0,11.3299,11.3721,11.2876,11.3045,124500.0
2011-03-28 15:00:00,13.37,13.4,13.33,13.33,146600.0,11.3045,11.3299,11.2707,11.2707,146600.0
2011-03-28 15:30:00,13.33,13.33,13.16,13.17,719500.0,11.2707,11.2707,11.1269,11.1354,719500.0
2011-03-29 09:30:00,13.12,13.19,12.96,13.0,589100.0,11.0931,11.1523,10.9578,10.9917,589100.0
2011-03-29 10:00:00,13.0,13.03,12.87,12.89,350400.0,10.9917,11.017,10.8817,10.8987,350400.0
2011-03-29 10:30:00,12.88,12.99,12.88,12.98,228200.0,10.8902,10.9832,10.8902,10.9747,228200.0
2011-03-29 11:00:00,12.99,13.08,12.98,12.99,111900.0,10.9832,11.0593,10.9747,10.9832,111900.0
2011-03-29 11:30:00,12.99,13.01,12.94,12.99,91400.0,10.9832,11.0001,10.9409,10.9832,91400.0
2011-03-29 12:00:00,12.99,13.0,12.91,12.91,93300.0,10.9832,10.9917,10.9156,10.9156,93300.0
2011-03-29 12:30:00,12.91,12.93,12.88,12.9,181100.0,10.9156,10.9325,10.8902,10.9071,181100.0
2011-03-29 13:00:00,12.9,12.91,12.88,12.89,142200.0,10.9071,10.9156,10.8902,10.8987,142200.0
2011-03-29 13:30:00,12.88,12.92,12.88,12.92,124300.0,10.8902,10.924,10.8902,10.924,124300.0
2011-03-29 14:00:00,12.92,12.93,12.91,12.92,97600.0,10.924,10.9325,10.9156,10.924,97600.0
2011-03-29 14:30:00,12.92,13.0,12.91,12.98,218500.0,10.924,10.9917,10.9156,10.9747,218500.0
2011-03-29 15:00:00,12.99,13.0,12.9,12.92,296900.0,10.9832,10.9917,10.9071,10.924,296900.0
2011-03-29 15:30:00,12.92,12.95,12.87,12.93,927300.0,10.924,10.9494,10.8817,10.9325,927300.0
2011-03-30 09:30:00,13.01,13.01,12.7,12.74,586000.0,11.0001,11.0001,10.738,10.7718,586000.0
2011-03-30 10:00:00,12.75,12.78,12.65,12.73,342700.0,10.7803,10.8056,10.6957,10.7634,342700.0
2011-03-30 10:30:00,12.73,12.89,12.69,12.82,213500.0,10.7634,10.8987,10.7295,10.8395,213500.0
2011-03-30 11:00:00,12.82,12.82,12.65,12.68,287100.0,10.8395,10.8395,10.6957,10.7211,287100.0
2011-03-30 11:30:00,12.68,12.71,12.6,12.6,293200.0,10.7211,10.7465,10.6535,10.6535,293200.0
2011-03-30 12:00:00,12.61,12.66,12.6,12.64,146700.0,10.6619,10.7042,10.6535,10.6873,146700.0
2011-03-30 12:30:00,12.64,12.68,12.63,12.64,285700.0,10.6873,10.7211,10.6788,10.6873,285700.0
2011-03-30 13:00:00,12.64,12.71,12.63,12.71,222500.0,10.6873,10.7465,10.6788,10.7465,222500.0
2011-03-30 13:30:00,12.71,12.75,12.63,12.68,198900.0,10.7465,10.7803,10.6788,10.7211,198900.0
2011-03-30 14:00:00,12.68,12.71,12.68,12.7,102900.0,10.7211,10.7465,10.7211,10.738,102900.0
2011-03-30 14:30:00,12.7,12.71,12.66,12.67,205500.0,10.738,10.7465,10.7042,10.7126,205500.0
2011-03-30 15:00:00,12.67,12.68,12.64,12.66,248200.0,10.7126,10.7211,10.6873,10.7042,248200.0
2011-03-30 15:30:00,12.66,12.71,12.61,12.62,613800.0,10.7042,10.7465,10.6619,10.6704,613800.0
2011-03-31 09:30:00,12.59,12.67,12.5,12.5,346700.0,10.645,10.7126,10.5689,10.5689,346700.0
2011-03-31 10:00:00,12.5,12.51,12.38,12.42,562800.0,10.5689,10.5774,10.4674,10.5013,562800.0
2011-03-31 10:30:00,12.43,12.46,12.38,12.4,167100.0,10.5097,10.5351,10.4674,10.4844,167100.0
2011-03-31 11:00:00,12.41,12.45,12.36,12.4,150400.0,10.4928,10.5266,10.4505,10.4844,150400.0
2011-03-31 11:30:00,12.4,12.53,12.4,12.52,165200.0,10.4844,10.5943,10.4844,10.5858,165200.0
2011-03-31 12:00:00,12.52,12.53,12.5,12.51,98800.0,10.5858,10.5943,10.5689,10.5774,98800.0
2011-03-31 12:30:00,12.51,12.55,12.51,12.54,90800.0,10.5774,10.6112,10.5774,10.6027,90800.0
2011-03-31 13:00:00,12.55,12.58,12.54,12.57,84800.0,10.6112,10.6365,10.6027,10.6281,84800.0
2011-03-31 13:30:00,12.57,12.57,12.52,12.55,115000.0,10.6281,10.6281,10.5858,10.6112,115000.0
2011-03-31 14:00:00,12.55,12.58,12.52,12.55,94800.0,10.6112,10.6365,10.5858,10.6112,94800.0
2011-03-31 14:30:00,12.55,12.6,12.55,12.58,175200.0,10.6112,10.6535,10.6112,10.6365,175200.0
2011-03-31 15:00:00,12.58,12.59,12.51,12.52,185000.0,10.6365,10.645,10.5774,10.5858,185000.0
2011-03-31 15:30:00,12.51,12.52,12.42,12.42,890600.0,10.5774,10.5858,10.5013,10.5013,890600.0
2011-04-01 09:30:00,12.56,12.61,12.44,12.51,431600.0,10.6196,10.6619,10.5182,10.5774,431600.0
2011-04-01 10:00:00,12.51,12.54,12.49,12.54,319300.0,10.5774,10.6027,10.5604,10.6027,319300.0
2011-04-01 10:30:00,12.54,12.57,12.5,12.5,135700.0,10.6027,10.6281,10.5689,10.5689,135700.0
2011-04-01 11:00:00,12.51,12.54,12.5,12.51,169400.0,10.5774,10.6027,10.5689,10.5774,169400.0
2011-04-01 11:30:00,12.51,12.52,12.48,12.5,159800.0,10.5774,10.5858,10.552,10.5689,159800.0
2011-04-01 12:00:00,12.5,12.51,12.49,12.51,123100.0,10.5689,10.5774,10.5604,10.5774,123100.0
2011-04-01 12:30:00,12.51,12.51,12.44,12.44,317000.0,10.5774,10.5774,10.5182,10.5182,317000.0
2011-04-01 13:00:00,12.45,12.46,12.43,12.43,117100.0,10.5266,10.5351,10.5097,10.5097,117100.0
2011-04-01 13:30:00,12.44,12.44,12.38,12.38,339100.0,10.5182,10.5182,10.4674,10.4674,339100.0
2011-04-01 14:00:00,12.39,12.47,12.38,12.46,248400.0,10.4759,10.5435,10.4674,10.5351,248400.0
2011-04-01 14:30:00,12.47,12.5,12.44,12.44,278500.0,10.5435,10.5689,10.5182,10.5182,278500.0
2011-04-01 15:00:00,12.44,12.46,12.42,12.46,451900.0,10.5182,10.5351,10.5013,10.5351,451900.0
2011-04-01 15:30:00,12.46,12.51,12.42,12.42,866200.0,10.5351,10.5774,10.5013,10.5013,866200.0
2011-04-04 09:30:00,12.47,12.5,12.33,12.4,348900.0,10.5435,10.5689,10.4252,10.4844,348900.0
2011-04-04 10:00:00,12.4,12.4,12.3,12.32,282800.0,10.4844,10.4844,10.3998,10.4167,282800.0
2011-04-04 10:30:00,12.32,12.33,12.26,12.28,171600.0,10.4167,10.4252,10.366,10.3829,171600.0
2011-04-04 11:00:00,12.28,12.29,12.26,12.26,148600.0,10.3829,10.3913,10.366,10.366,148600.0
2011-04-04 11:30:00,12.26,12.27,12.22,12.23,215300.0,10.366,10.3744,10.3322,10.3406,215300.0
2011-04-04 12:00:00,12.23,12.26,12.21,12.21,159600.0,10.3406,10.366,10.3237,10.3237,159600.0
2011-04-04 12:30:00,12.2,12.21,12.13,12.14,340300.0,10.3152,10.3237,10.2561,10.2645,340300.0
2011-04-04 13:00:00,12.14,12.15,12.11,12.12,186100.0,10.2645,10.273,10.2392,10.2476,186100.0
2011-04-04 13:30:00,12.11,12.12,12.02,12.09,426000.0,10.2392,10.2476,10.1631,10.2222,426000.0
2011-04-04 14:00:00,12.09,12.15,12.08,12.13,471500.0,10.2222,10.273,10.2138,10.2561,471500.0
2011-04-04 14:30:00,12.13,12.18,12.12,12.13,521600.0,10.2561,10.2983,10.2476,10.2561,521600.0
2011-04-04 15:00:00,12.13,12.22,12.12,12.22,389900.0,10.2561,10.3322,10.2476,10.3322,389900.0
2011-04-04 15:30:00,12.22,12.25,12.12,12.2,1519800.0,10.3322,10.3575,10.2476,10.3152,1519800.0
2011-04-05 09:30:00,11.3,11.41,10.96,11.31,3400400.0,9.5543,9.6473,9.2668,9.5627,3400400.0
2011-04-05 10:00:00,11.3,11.45,11.15,11.45,1424400.0,9.5543,9.6811,9.4275,9.6811,1424400.0
2011-04-05 10:30:00,11.45,11.6,11.4,11.44,1432100.0,9.6811,9.8079,9.6388,9.6727,1432100.0
2011-04-05 11:00:00,11.45,11.56,11.45,11.5,493900.0,9.6811,9.7741,9.6811,9.7234,493900.0
2011-04-05 11:30:00,11.5,11.93,11.49,11.91,2108000.0,9.7234,10.087,9.7149,10.0701,2108000.0
2011-04-05 12:00:00,11.9,11.91,11.69,11.74,667500.0,10.0616,10.0701,9.884,9.9263,667500.0
2011-04-05 12:30:00,11.74,11.87,11.73,11.86,621400.0,9.9263,10.0362,9.9179,10.0278,621400.0
2011-04-05 13:00:00,11.87,11.87,11.72,11.73,421500.0,10.0362,10.0362,9.9094,9.9179,421500.0
2011-04-05 13:30:00,11.73,11.76,11.66,11.69,334200.0,9.9179,9.9432,9.8587,9.884,334200.0
2011-04-05 14:00:00,11.69,11.71,11.67,11.69,253100.0,9.884,9.9009,9.8671,9.884,253100.0
2011-04-05 14:30:00,11.7,11.77,11.68,11.71,509900.0,9.8925,9.9517,9.8756,9.9009,509900.0
2011-04-05 15:00:00,11.71,11.72,11.65,11.65,519100.0,9.9009,9.9094,9.8502,9.8502,519100.0
2011-04-05 15:30:00,11.65,11.71,11.62,11.71,1140000.0,9.8502,9.9009,9.8249,9.9009,1140000.0
2011-04-06 09:30:00,11.8,11.87,11.71,11.74,525300.0,9.977,10.0362,9.9009,9.9263,525300.0
2011-04-06 10:00:00,11.74,11.74,11.57,11.57,354800.0,9.9263,9.9263,9.7826,9.7826,354800.0
2011-04-06 10:30:00,11.58,11.64,11.55,11.6,550400.0,9.791,9.8418,9.7657,9.8079,550400.0
2011-04-06 11:00:00,11.6,11.7,11.58,11.65,305600.0,9.8079,9.8925,9.791,9.8502,305600.0
2011-04-06 11:30:00,11.64,11.65,11.53,11.53,155100.0,9.8418,9.8502,9.7488,9.7488,155100.0
2011-04-06 12:00:00,11.53,11.61,11.53,11.59,384900.0,9.7488,9.8164,9.7488,9.7995,384900.0
2011-04-06 12:30:00,11.59,11.63,11.58,11.62,102800.0,9.7995,9.8333,9.791,9.8249,102800.0
2011-04-06 13:00:00,11.62,11.69,11.61,11.69,232500.0,9.8249,9.884,9.8164,9.884,232500.0
2011-04-06 13:30:00,11.69,11.77,11.68,11.77,227700.0,9.884,9.9517,9.8756,9.9517,227700.0
2011-04-06 14:00:00,11.77,11.78,11.7,11.76,300000.0,9.9517,9.9601,9.8925,9.9432,300000.0
2011-04-06 14:30:00,11.76,11.85,11.75,11.83,341800.0,9.9432,10.0193,9.9348,10.0024,341800.0
2011-04-06 15:00:00,11.84,11.84,11.81,11.82,193600.0,10.0109,10.0109,9.9855,9.994,193600.0
2011-04-06 15:30:00,11.82,11.84,11.81,11.84,528000.0,9.994,10.0109,9.9855,10.0109,528000.0
2011-04-07 09:30:00,11.81,11.97,11.7,11.95,544100.0,9.9855,10.1208,9.8925,10.1039,544100.0
2011-04-07 10:00:00,11.94,11.96,11.82,11.85,282400.0,10.0954,10.1123,9.994,10.0193,282400.0
2011-04-07 10:30:00,11.85,11.96,11.8,11.85,473100.0,10.0193,10.1123,9.977,10.0193,473100.0
2011-04-07 11:00:00,11.85,11.86,11.76,11.77,254300.0,10.0193,10.0278,9.9432,9.9517,254300.0
2011-04-07 11:30:00,11.77,11.81,11.7,11.81,177800.0,9.9517,9.9855,9.8925,9.9855,177800.0
2011-04-07 12:00:00,11.81,11.86,11.77,11.85,136500.0,9.9855,10.0278,9.9517,10.0193,136500.0
2011-04-07 12:30:00,11.85,11.93,11.85,11.88,221500.0,10.0193,10.087,10.0193,10.0447,221500.0
2011-04-07 13:00:00,11.88,11.88,11.77,11.79,233300.0,10.0447,10.0447,9.9517,9.9686,233300.0
2011-04-07 13:30:00,11.78,11.82,11.74,11.79,115200.0,9.9601,9.994,9.9263,9.9686,115200.0
2011-04-07 14:00:00,11.8,11.83,11.77,11.78,238700.0,9.977,10.0024,9.9517,9.9601,238700.0
2011-04-07 14:30:00,11.78,11.81,11.74,11.8,296800.0,9.9601,9.9855,9.9263,9.977,296800.0
2011-04-07 15:00:00,11.79,11.84,11.79,11.82,283700.0,9.9686,10.0109,9.9686,9.994,283700.0
2011-04-07 15:30:00,11.83,11.86,11.8,11.83,712100.0,10.0024,10.0278,9.977,10.0024,712100.0
2011-04-08 09:30:00,11.84,11.95,11.8,11.9,397000.0,10.0109,10.1039,9.977,10.0616,397000.0
2011-04-08 10:00:00,11.9,11.92,11.78,11.83,383700.0,10.0616,10.0785,9.9601,10.0024,383700.0
2011-04-08 10:30:00,11.82,11.9,11.82,11.85,412300.0,9.994,10.0616,9.994,10.0193,412300.0
2011-04-08 11:00:00,11.85,11.85,11.7,11.75,451600.0,10.0193,10.0193,9.8925,9.9348,451600.0
2011-04-08 11:30:00,11.74,11.76,11.71,11.73,301700.0,9.9263,9.9432,9.9009,9.9179,301700.0
2011-04-08 12:00:00,11.73,11.76,11.7,11.74,258600.0,9.9179,9.9432,9.8925,9.9263,258600.0
2011-04-08 12:30:00,11.74,11.75,11.66,11.66,343600.0,9.9263,9.9348,9.8587,9.8587,343600.0
2011-04-08 13:00:00,11.67,11.7,11.62,11.62,266400.0,9.8671,9.8925,9.8249,9.8249,266400.0
2011-04-08 13:30:00,11.62,11.66,11.62,11.63,241800.0,9.8249,9.8587,9.8249,9.8333,241800.0
2011-04-08 14:00:00,11.63,11.64,11.59,11.6,221800.0,9.8333,9.8418,9.7995,9.8079,221800.0
2011-04-08 14:30:00,11.59,11.62,11.57,11.6,253000.0,9.7995,9.8249,9.7826,9.8079,253000.0
2011-04-08 15:00:00,11.6,11.61,11.55,11.58,325400.0,9.8079,9.8164,9.7657,9.791,325400.0
2011-04-08 15:30:00,11.58,11.63,11.57,11.62,1003100.0,9.791,9.8333,9.7826,9.8249,1003100.0
2011-04-11 09:30:00,11.65,11.69,11.5,11.52,349600.0,9.8502,9.884,9.7234,9.7403,349600.0
2011-04-11 10:00:00,11.51,11.53,11.42,11.45,287600.0,9.7318,9.7488,9.6557,9.6811,287600.0
2011-04-11 10:30:00,11.45,11.52,11.41,11.47,500700.0,9.6811,9.7403,9.6473,9.698,500700.0
2011-04-11 11:00:00,11.47,11.5,11.43,11.47,287700.0,9.698,9.7234,9.6642,9.698,287700.0
2011-04-11 11:30:00,11.47,11.48,11.4,11.41,253000.0,9.698,9.7065,9.6388,9.6473,253000.0
2011-04-11 12:00:00,11.4,11.47,11.37,11.45,286800.0,9.6388,9.698,9.6135,9.6811,286800.0
2011-04-11 12:30:00,11.44,11.45,11.42,11.43,104200.0,9.6727,9.6811,9.6557,9.6642,104200.0
2011-04-11 13:00:00,11.43,11.47,11.43,11.46,348600.0,9.6642,9.698,9.6642,9.6896,348600.0
2011-04-11 13:30:00,11.46,11.47,11.44,11.46,226700.0,9.6896,9.698,9.6727,9.6896,226700.0
2011-04-11 14:00:00,11.46,11.47,11.44,11.44,189800.0,9.6896,9.698,9.6727,9.6727,189800.0
2011-04-11 14:30:00,11.44,11.46,11.43,11.44,261000.0,9.6727,9.6896,9.6642,9.6727,261000.0
2011-04-11 15:00:00,11.45,11.46,11.42,11.44,262000.0,9.6811,9.6896,9.6557,9.6727,262000.0
2011-04-11 15:30:00,11.44,11.52,11.42,11.49,545700.0,9.6727,9.7403,9.6557,9.7149,545700.0
2011-04-12 09:30:00,11.4,11.4,11.29,11.33,592600.0,9.6388,9.6388,9.5458,9.5797,592600.0
2011-04-12 10:00:00,11.33,11.39,11.27,11.3,657500.0,9.5797,9.6304,9.5289,9.5543,657500.0
2011-04-12 10:30:00,11.29,11.32,11.22,11.24,376800.0,9.5458,9.5712,9.4866,9.5036,376800.0
2011-04-12 11:00:00,11.24,11.28,11.22,11.28,443000.0,9.5036,9.5374,9.4866,9.5374,443000.0
2011-04-12 11:30:00,11.28,11.3,11.2,11.21,332600.0,9.5374,9.5543,9.4697,9.4782,332600.0
2011-04-12 12:00:00,11.22,11.23,11.19,11.2,172800.0,9.4866,9.4951,9.4613,9.4697,172800.0
2011-04-12 12:30:00,11.19,11.26,11.19,11.23,212500.0,9.4613,9.5205,9.4613,9.4951,212500.0
2011-04-12 13:00:00,11.23,11.25,11.22,11.24,151800.0,9.4951,9.512,9.4866,9.5036,151800.0
2011-04-12 13:30:00,11.24,11.3,11.23,11.26,371700.0,9.5036,9.5543,9.4951,9.5205,371700.0
2011-04-12 14:00:00,11.26,11.29,11.25,11.25,258200.0,9.5205,9.5458,9.512,9.512,258200.0
2011-04-12 14:30:00,11.25,11.33,11.25,11.33,293800.0,9.512,9.5797,9.512,9.5797,293800.0
2011-04-12 15:00:00,11.32,11.37,11.32,11.36,427400.0,9.5712,9.6135,9.5712,9.605,427400.0
2011-04-12 15:30:00,11.35,11.38,11.32,11.32,1133200.0,9.5966,9.6219,9.5712,9.5712,1133200.0
2011-04-13 09:30:00,11.48,11.53,11.33,11.34,342600.0,9.7065,9.7488,9.5797,9.5881,342600.0
2011-04-13 10:00:00,11.34,11.35,11.22,11.29,284700.0,9.5881,9.5966,9.4866,9.5458,284700.0
2011-04-13 10:30:00,11.28,11.33,11.26,11.31,357700.0,9.5374,9.5797,9.5205,9.5627,357700.0
2011-04-13 11:00:00,11.32,11.36,11.29,11.3,455200.0,9.5712,9.605,9.5458,9.5543,455200.0
2011-04-13 11:30:00,11.3,11.33,11.23,11.24,248300.0,9.5543,9.5797,9.4951,9.5036,248300.0
2011-04-13 12:00:00,11.23,11.29,11.22,11.22,104900.0,9.4951,9.5458,9.4866,9.4866,104900.0
2011-04-13 12:30:00,11.22,11.23,11.15,11.17,259200.0,9.4866,9.4951,9.4275,9.4444,259200.0
2011-04-13 13:00:00,11.16,11.23,11.16,11.22,122200.0,9.4359,9.4951,9.4359,9.4866,122200.0
2011-04-13 13:30:00,11.22,11.23,11.16,11.17,196800.0,9.4866,9.4951,9.4359,9.4444,196800.0
2011-04-13 14:00:00,11.18,11.26,11.17,11.24,271200.0,9.4528,9.5205,9.4444,9.5036,271200.0
2011-04-13 14:30:00,11.25,11.29,11.23,11.27,170600.0,9.512,9.5458,9.4951,9.5289,170600.0
2011-04-13 15:00:00,11.26,11.34,11.26,11.33,381400.0,9.5205,9.5881,9.5205,9.5797,381400.0
2011-04-13 15:30:00,11.32,11.33,11.28,11.28,578200.0,9.5712,9.5797,9.5374,9.5374,578200.0
2011-04-14 09:30:00,11.21,11.24,11.16,11.22,272000.0,9.4782,9.5036,9.4359,9.4866,272000.0
2011-04-14 10:00:00,11.22,11.29,11.22,11.29,237500.0,9.4866,9.5458,9.4866,9.5458,237500.0
2011-04-14 10:30:00,11.3,11.32,11.21,11.22,146800.0,9.5543,9.5712,9.4782,9.4866,146800.0
2011-04-14 11:00:00,11.22,11.25,11.19,11.2,228500.0,9.4866,9.512,9.4613,9.4697,228500.0
2011-04-14 11:30:00,11.21,11.22,11.15,11.19,171200.0,9.4782,9.4866,9.4275,9.4613,171200.0
2011-04-14 12:00:00,11.2,11.21,11.17,11.19,113900.0,9.4697,9.4782,9.4444,9.4613,113900.0
2011-04-14 12:30:00,11.2,11.21,11.15,11.17,139100.0,9.4697,9.4782,9.4275,9.4444,139100.0
2011-04-14 13:00:00,11.17,11.2,11.16,11.18,119400.0,9.4444,9.4697,9.4359,9.4528,119400.0
2011-04-14 13:30:00,11.18,11.19,11.14,11.18,128800.0,9.4528,9.4613,9.419,9.4528,128800.0
2011-04-14 14:00:00,11.18,11.22,11.17,11.22,235600.0,9.4528,9.4866,9.4444,9.4866,235600.0
2011-04-14 14:30:00,11.21,11.23,11.18,11.21,134100.0,9.4782,9.4951,9.4528,9.4782,134100.0
2011-04-14 15:00:00,11.21,11.25,11.19,11.24,194700.0,9.4782,9.512,9.4613,9.5036,194700.0
2011-04-14 15:30:00,11.23,11.24,11.21,11.21,269400.0,9.4951,9.5036,9.4782,9.4782,269400.0
2011-04-15 09:30:00,11.21,11.27,11.2,11.24,167200.0,9.4782,9.5289,9.4697,9.5036,167200.0
2011-04-15 10:00:00,11.24,11.29,11.17,11.27,164400.0,9.5036,9.5458,9.4444,9.5289,164400.0
2011-04-15 10:30:00,11.27,11.3,11.19,11.27,215200.0,9.5289,9.5543,9.4613,9.5289,215200.0
2011-04-15 11:00:00,11.27,11.28,11.22,11.28,78800.0,9.5289,9.5374,9.4866,9.5374,78800.0
2011-04-15 11:30:00,11.28,11.28,11.25,11.26,72000.0,9.5374,9.5374,9.512,9.5205,72000.0
2011-04-15 12:00:00,11.26,11.29,11.25,11.26,183800.0,9.5205,9.5458,9.512,9.5205,183800.0
2011-04-15 12:30:00,11.26,11.32,11.25,11.3,114300.0,9.5205,9.5712,9.512,9.5543,114300.0
2011-04-15 13:00:00,11.31,11.31,11.27,11.28,186600.0,9.5627,9.5627,9.5289,9.5374,186600.0
2011-04-15 13:30:00,11.29,11.32,11.27,11.29,163700.0,9.5458,9.5712,9.5289,9.5458,163700.0
2011-04-15 14:00:00,11.29,11.32,11.29,11.32,81400.0,9.5458,9.5712,9.5458,9.5712,81400.0
2011-04-15 14:30:00,11.32,11.41,11.31,11.39,482000.0,9.5712,9.6473,9.5627,9.6304,482000.0
2011-04-15 15:00:00,11.38,11.44,11.38,11.44,566500.0,9.6219,9.6727,9.6219,9.6727,566500.0
2011-04-15 15:30:00,11.43,11.45,11.38,11.4,781100.0,9.6642,9.6811,9.6219,9.6388,781100.0
2011-04-18 09:30:00,11.32,11.42,11.21,11.34,569400.0,9.5712,9.6557,9.4782,9.5881,569400.0
2011-04-18 10:00:00,11.34,11.47,11.26,11.45,696100.0,9.5881,9.698,9.5205,9.6811,696100.0
2011-04-18 10:30:00,11.45,11.49,11.39,11.4,410500.0,9.6811,9.7149,9.6304,9.6388,410500.0
2011-04-18 11:00:00,11.4,11.42,11.34,11.39,259100.0,9.6388,9.6557,9.5881,9.6304,259100.0
2011-04-18 11:30:00,11.39,11.41,11.37,11.4,203700.0,9.6304,9.6473,9.6135,9.6388,203700.0
2011-04-18 12:00:00,11.4,11.42,11.37,11.4,228500.0,9.6388,9.6557,9.6135,9.6388,228500.0
2011-04-18 12:30:00,11.4,11.42,11.35,11.35,152500.0,9.6388,9.6557,9.5966,9.5966,152500.0
2011-04-18 13:00:00,11.35,11.35,11.29,11.32,174400.0,9.5966,9.5966,9.5458,9.5712,174400.0
2011-04-18 13:30:00,11.31,11.35,11.3,11.34,237300.0,9.5627,9.5966,9.5543,9.5881,237300.0
2011-04-18 14:00:00,11.34,11.36,11.31,11.32,388300.0,9.5881,9.605,9.5627,9.5712,388300.0
2011-04-18 14:30:00,11.33,11.35,11.31,11.31,383300.0,9.5797,9.5966,9.5627,9.5627,383300.0
2011-04-18 15:00:00,11.31,11.32,11.29,11.29,252800.0,9.5627,9.5712,9.5458,9.5458,252800.0
2011-04-18 15:30:00,11.3,11.32,11.27,11.31,582400.0,9.5543,9.5712,9.5289,9.5627,582400.0
2011-04-19 09:30:00,11.42,11.53,11.37,11.52,489100.0,9.6557,9.7488,9.6135,9.7403,489100.0
2011-04-19 10:00:00,11.52,11.66,11.5,11.55,498500.0,9.7403,9.8587,9.7234,9.7657,498500.0
2011-04-19 10:30:00,11.55,11.6,11.51,11.51,195000.0,9.7657,9.8079,9.7318,9.7318,195000.0
2011-04-19 11:00:00,11.52,11.52,11.39,11.39,180500.0,9.7403,9.7403,9.6304,9.6304,180500.0
2011-04-19 11:30:00,11.39,11.53,11.39,11.51,234000.0,9.6304,9.7488,9.6304,9.7318,234000.0
2011-04-19 12:00:00,11.51,11.54,11.49,11.5,194700.0,9.7318,9.7572,9.7149,9.7234,194700.0
2011-04-19 12:30:00,11.5,11.52,11.47,11.51,50500.0,9.7234,9.7403,9.698,9.7318,50500.0
2011-04-19 13:00:00,11.51,11.53,11.47,11.48,136600.0,9.7318,9.7488,9.698,9.7065,136600.0
2011-04-19 13:30:00,11.47,11.6,11.46,11.58,230100.0,9.698,9.8079,9.6896,9.791,230100.0
2011-04-19 14:00:00,11.58,11.6,11.53,11.54,326200.0,9.791,9.8079,9.7488,9.7572,326200.0
2011-04-19 14:30:00,11.53,11.59,11.53,11.57,439500.0,9.7488,9.7995,9.7488,9.7826,439500.0
2011-04-19 15:00:00,11.56,11.65,11.56,11.63,443400.0,9.7741,9.8502,9.7741,9.8333,443400.0
2011-04-19 15:30:00,11.63,11.66,11.59,11.66,910800.0,9.8333,9.8587,9.7995,9.8587,910800.0
2011-04-20 09:30:00,11.71,11.84,11.6,11.67,296900.0,9.9009,10.0109,9.8079,9.8671,296900.0
2011-04-20 10:00:00,11.68,11.82,11.68,11.82,319100.0,9.8756,9.994,9.8756,9.994,319100.0
2011-04-20 10:30:00,11.81,11.93,11.81,11.9,464700.0,9.9855,10.087,9.9855,10.0616,464700.0
2011-04-20 11:00:00,11.9,12.0,11.89,11.89,401500.0,10.0616,10.1461,10.0531,10.0531,401500.0
2011-04-20 11:30:00,11.9,11.93,11.83,11.88,218000.0,10.0616,10.087,10.0024,10.0447,218000.0
2011-04-20 12:00:00,11.88,11.9,11.84,11.85,216300.0,10.0447,10.0616,10.0109,10.0193,216300.0
2011-04-20 12:30:00,11.85,11.86,11.8,11.8,157500.0,10.0193,10.0278,9.977,9.977,157500.0
2011-04-20 13:00:00,11.8,11.82,11.75,11.8,214900.0,9.977,9.994,9.9348,9.977,214900.0
2011-04-20 13:30:00,11.81,11.81,11.72,11.77,326200.0,9.9855,9.9855,9.9094,9.9517,326200.0
2011-04-20 14:00:00,11.76,11.77,11.68,11.7,190200.0,9.9432,9.9517,9.8756,9.8925,190200.0
2011-04-20 14:30:00,11.7,11.81,11.7,11.76,560600.0,9.8925,9.9855,9.8925,9.9432,560600.0
2011-04-20 15:00:00,11.76,11.77,11.68,11.74,324800.0,9.9432,9.9517,9.8756,9.9263,324800.0
2011-04-20 15:30:00,11.73,11.75,11.71,11.74,358100.0,9.9179,9.9348,9.9009,9.9263,358100.0
2011-04-21 09:30:00,11.83,11.83,11.46,11.47,332700.0,10.0024,10.0024,9.6896,9.698,332700.0
2011-04-21 10:00:00,11.46,11.47,11.37,11.37,462200.0,9.6896,9.698,9.6135,9.6135,462200.0
2011-04-21 10:30:00,11.37,11.42,11.27,11.29,331000.0,9.6135,9.6557,9.5289,9.5458,331000.0
2011-04-21 11:00:00,11.29,11.38,11.29,11.38,260600.0,9.5458,9.6219,9.5458,9.6219,260600.0
2011-04-21 11:30:00,11.39,11.46,11.38,11.44,361200.0,9.6304,9.6896,9.6219,9.6727,361200.0
2011-04-21 12:00:00,11.43,11.44,11.38,11.39,165400.0,9.6642,9.6727,9.6219,9.6304,165400.0
2011-04-21 12:30:00,11.39,11.39,11.34,11.35,103400.0,9.6304,9.6304,9.5881,9.5966,103400.0
2011-04-21 13:00:00,11.34,11.4,11.34,11.37,177200.0,9.5881,9.6388,9.5881,9.6135,177200.0
2011-04-21 13:30:00,11.37,11.38,11.35,11.37,97200.0,9.6135,9.6219,9.5966,9.6135,97200.0
2011-04-21 14:00:00,11.37,11.39,11.33,11.33,120800.0,9.6135,9.6304,9.5797,9.5797,120800.0
2011-04-21 14:30:00,11.33,11.36,11.31,11.34,185300.0,9.5797,9.605,9.5627,9.5881,185300.0
2011-04-21 15:00:00,11.33,11.37,11.33,11.36,162600.0,9.5797,9.6135,9.5797,9.605,162600.0
2011-04-21 15:30:00,11.36,11.44,11.35,11.43,620200.0,9.605,9.6727,9.5966,9.6642,620200.0
2011-04-25 09:30:00,11.43,11.46,11.31,11.44,215200.0,9.6642,9.6896,9.5627,9.6727,215200.0
2011-04-25 10:00:00,11.45,11.7,11.43,11.65,590500.0,9.6811,9.8925,9.6642,9.8502,590500.0
2011-04-25 10:30:00,11.65,11.72,11.57,11.62,361800.0,9.8502,9.9094,9.7826,9.8249,361800.0
2011-04-25 11:00:00,11.61,11.63,11.55,11.6,113800.0,9.8164,9.8333,9.7657,9.8079,113800.0
2011-04-25 11:30:00,11.61,11.64,11.57,11.63,77100.0,9.8164,9.8418,9.7826,9.8333,77100.0
2011-04-25 12:00:00,11.63,11.7,11.61,11.69,131900.0,9.8333,9.8925,9.8164,9.884,131900.0
2011-04-25 12:30:00,11.69,11.72,11.66,11.67,103700.0,9.884,9.9094,9.8587,9.8671,103700.0
2011-04-25 13:00:00,11.67,11.69,11.63,11.69,76800.0,9.8671,9.884,9.8333,9.884,76800.0
2011-04-25 13:30:00,11.68,11.7,11.63,11.64,84100.0,9.8756,9.8925,9.8333,9.8418,84100.0
2011-04-25 14:00:00,11.64,11.68,11.61,11.65,92900.0,9.8418,9.8756,9.8164,9.8502,92900.0
2011-04-25 14:30:00,11.66,11.67,11.61,11.61,61800.0,9.8587,9.8671,9.8164,9.8164,61800.0
2011-04-25 15:00:00,11.61,11.62,11.53,11.58,135700.0,9.8164,9.8249,9.7488,9.791,135700.0
2011-04-25 15:30:00,11.59,11.61,11.54,11.57,343000.0,9.7995,9.8164,9.7572,9.7826,343000.0
2011-04-26 09:30:00,11.61,11.77,11.6,11.71,269800.0,9.8164,9.9517,9.8079,9.9009,269800.0
2011-04-26 10:00:00,11.72,11.75,11.61,11.63,213400.0,9.9094,9.9348,9.8164,9.8333,213400.0
2011-04-26 10:30:00,11.64,11.65,11.55,11.61,199300.0,9.8418,9.8502,9.7657,9.8164,199300.0
2011-04-26 11:00:00,11.61,11.69,11.6,11.66,212200.0,9.8164,9.884,9.8079,9.8587,212200.0
2011-04-26 11:30:00,11.66,11.73,11.62,11.73,150100.0,9.8587,9.9179,9.8249,9.9179,150100.0
2011-04-26 12:00:00,11.72,11.74,11.7,11.71,85100.0,9.9094,9.9263,9.8925,9.9009,85100.0
2011-04-26 12:30:00,11.7,11.74,11.7,11.74,171000.0,9.8925,9.9263,9.8925,9.9263,171000.0
2011-04-26 13:00:00,11.74,11.74,11.68,11.71,53000.0,9.9263,9.9263,9.8756,9.9009,53000.0
2011-04-26 13:30:00,11.7,11.74,11.69,11.73,72400.0,9.8925,9.9263,9.884,9.9179,72400.0
2011-04-26 14:00:00,11.74,11.74,11.62,11.65,257900.0,9.9263,9.9263,9.8249,9.8502,257900.0
2011-04-26 14:30:00,11.65,11.7,11.61,11.68,300400.0,9.8502,9.8925,9.8164,9.8756,300400.0
2011-04-26 15:00:00,11.69,11.74,11.68,11.71,262400.0,9.884,9.9263,9.8756,9.9009,262400.0
2011-04-26 15:30:00,11.71,11.75,11.71,11.74,447700.0,9.9009,9.9348,9.9009,9.9263,447700.0
2011-04-27 09:30:00,11.73,11.87,11.66,11.85,242200.0,9.9179,10.0362,9.8587,10.0193,242200.0
2011-04-27 10:00:00,11.84,11.88,11.75,11.88,194800.0,10.0109,10.0447,9.9348,10.0447,194800.0
2011-04-27 10:30:00,11.88,11.93,11.86,11.91,260300.0,10.0447,10.087,10.0278,10.0701,260300.0
2011-04-27 11:00:00,11.9,12.05,11.9,12.04,584700.0,10.0616,10.1884,10.0616,10.18,584700.0
2011-04-27 11:30:00,12.04,12.09,12.02,12.03,491800.0,10.18,10.2222,10.1631,10.1715,491800.0
2011-04-27 12:00:00,12.03,12.03,11.95,11.95,190900.0,10.1715,10.1715,10.1039,10.1039,190900.0
2011-04-27 12:30:00,11.96,11.98,11.92,11.96,273400.0,10.1123,10.1292,10.0785,10.1123,273400.0
2011-04-27 13:00:00,11.95,11.97,11.92,11.95,237400.0,10.1039,10.1208,10.0785,10.1039,237400.0
2011-04-27 13:30:00,11.96,11.99,11.92,11.94,168600.0,10.1123,10.1377,10.0785,10.0954,168600.0
2011-04-27 14:00:00,11.94,11.94,11.87,11.87,395100.0,10.0954,10.0954,10.0362,10.0362,395100.0
2011-04-27 14:30:00,11.87,11.89,11.81,11.89,495500.0,10.0362,10.0531,9.9855,10.0531,495500.0
2011-04-27 15:00:00,11.89,11.96,11.84,11.93,407900.0,10.0531,10.1123,10.0109,10.087,407900.0
2011-04-27 15:30:00,11.93,12.07,11.93,12.02,1011300.0,10.087,10.2053,10.087,10.1631,1011300.0
2011-04-28 09:30:00,11.98,12.11,11.93,12.1,466300.0,10.1292,10.2392,10.087,10.2307,466300.0
2011-04-28 10:00:00,12.11,12.15,11.99,12.0,411300.0,10.2392,10.273,10.1377,10.1461,411300.0
2011-04-28 10:30:00,12.0,12.03,11.96,11.98,516000.0,10.1461,10.1715,10.1123,10.1292,516000.0
2011-04-28 11:00:00,11.98,12.03,11.95,11.97,278800.0,10.1292,10.1715,10.1039,10.1208,278800.0
2011-04-28 11:30:00,11.98,11.98,11.83,11.87,257900.0,10.1292,10.1292,10.0024,10.0362,257900.0
2011-04-28 12:00:00,11.86,11.87,11.8,11.85,189200.0,10.0278,10.0362,9.977,10.0193,189200.0
2011-04-28 12:30:00,11.85,11.91,11.85,11.91,90200.0,10.0193,10.0701,10.0193,10.0701,90200.0
2011-04-28 13:00:00,11.9,11.92,11.85,11.89,122900.0,10.0616,10.0785,10.0193,10.0531,122900.0
2011-04-28 13:30:00,11.89,11.89,11.8,11.83,241700.0,10.0531,10.0531,9.977,10.0024,241700.0
2011-04-28 14:00:00,11.83,11.83,11.8,11.83,226900.0,10.0024,10.0024,9.977,10.0024,226900.0
2011-04-28 14:30:00,11.83,11.85,11.82,11.85,208700.0,10.0024,10.0193,9.994,10.0193,208700.0
2011-04-28 15:00:00,11.84,11.85,11.79,11.8,301100.0,10.0109,10.0193,9.9686,9.977,301100.0
2011-04-28 15:30:00,11.8,11.94,11.79,11.93,1093700.0,9.977,10.0954,9.9686,10.087,1093700.0
2011-04-29 09:30:00,11.94,12.04,11.8,11.8,266900.0,10.0954,10.18,9.977,9.977,266900.0
2011-04-29 10:00:00,11.8,12.0,11.79,11.96,245100.0,9.977,10.1461,9.9686,10.1123,245100.0
2011-04-29 10:30:00,11.96,11.96,11.84,11.86,136700.0,10.1123,10.1123,10.0109,10.0278,136700.0
2011-04-29 11:00:00,11.87,11.92,11.86,11.9,87300.0,10.0362,10.0785,10.0278,10.0616,87300.0
2011-04-29 11:30:00,11.9,11.99,11.89,11.92,190000.0,10.0616,10.1377,10.0531,10.0785,190000.0
2011-04-29 12:00:00,11.93,11.95,11.92,11.93,61900.0,10.087,10.1039,10.0785,10.087,61900.0
2011-04-29 12:30:00,11.93,11.94,11.85,11.86,93000.0,10.087,10.0954,10.0193,10.0278,93000.0
2011-04-29 13:00:00,11.86,11.87,11.83,11.86,117300.0,10.0278,10.0362,10.0024,10.0278,117300.0
2011-04-29 13:30:00,11.86,11.89,11.84,11.86,132500.0,10.0278,10.0531,10.0109,10.0278,132500.0
2011-04-29 14:00:00,11.85,11.86,11.76,11.77,295700.0,10.0193,10.0278,9.9432,9.9517,295700.0
2011-04-29 14:30:00,11.78,11.81,11.77,11.81,78500.0,9.9601,9.9855,9.9517,9.9855,78500.0
2011-04-29 15:00:00,11.8,11.84,11.76,11.78,210300.0,9.977,10.0109,9.9432,9.9601,210300.0
2011-04-29 15:30:00,11.78,11.85,11.77,11.83,648100.0,9.9601,10.0193,9.9517,10.0024,648100.0
2011-05-02 09:30:00,11.83,11.94,11.82,11.85,158800.0,10.0024,10.0954,9.994,10.0193,158800.0
2011-05-02 10:00:00,11.86,11.89,11.82,11.86,215700.0,10.0278,10.0531,9.994,10.0278,215700.0
2011-05-02 10:30:00,11.87,11.92,11.85,11.91,195300.0,10.0362,10.0785,10.0193,10.0701,195300.0
2011-05-02 11:00:00,11.9,11.91,11.7,11.7,308600.0,10.0616,10.0701,9.8925,9.8925,308600.0
2011-05-02 11:30:00,11.7,11.71,11.53,11.54,398500.0,9.8925,9.9009,9.7488,9.7572,398500.0
2011-05-02 12:00:00,11.54,11.63,11.53,11.54,166200.0,9.7572,9.8333,9.7488,9.7572,166200.0
2011-05-02 12:30:00,11.54,11.62,11.54,11.6,153300.0,9.7572,9.8249,9.7572,9.8079,153300.0
2011-05-02 13:00:00,11.6,11.63,11.56,11.59,82600.0,9.8079,9.8333,9.7741,9.7995,82600.0
2011-05-02 13:30:00,11.6,11.61,11.54,11.54,111200.0,9.8079,9.8164,9.7572,9.7572,111200.0
2011-05-02 14:00:00,11.55,11.57,11.5,11.51,650900.0,9.7657,9.7826,9.7234,9.7318,650900.0
2011-05-02 14:30:00,11.51,11.54,11.5,11.51,179000.0,9.7318,9.7572,9.7234,9.7318,179000.0
2011-05-02 15:00:00,11.51,11.63,11.51,11.61,591400.0,9.7318,9.8333,9.7318,9.8164,591400.0
2011-05-02 15:30:00,11.61,11.64,11.6,11.63,615800.0,9.8164,9.8418,9.8079,9.8333,615800.0
2011-05-03 09:30:00,11.52,11.74,11.52,11.69,354100.0,9.793,9.98,9.793,9.9375,354100.0
2011-05-03 10:00:00,11.69,11.74,11.64,11.72,298500.0,9.9375,9.98,9.895,9.963,298500.0
2011-05-03 10:30:00,11.7,11.71,11.58,11.62,413600.0,9.946,9.9545,9.844,9.878,413600.0
2011-05-03 11:00:00,11.62,11.66,11.58,11.62,238300.0,9.878,9.912,9.844,9.878,238300.0
2011-05-03 11:30:00,11.62,11.64,11.55,11.55,151200.0,9.878,9.895,9.8185,9.8185,151200.0
2011-05-03 12:00:00,11.55,11.62,11.55,11.6,94700.0,9.8185,9.878,9.8185,9.861,94700.0
2011-05-03 12:30:00,11.6,11.63,11.57,11.6,72200.0,9.861,9.8865,9.8355,9.861,72200.0
2011-05-03 13:00:00,11.61,11.64,11.54,11.54,129800.0,9.8695,9.895,9.81,9.81,129800.0
2011-05-03 13:30:00,11.54,11.58,11.51,11.57,280400.0,9.81,9.844,9.7845,9.8355,280400.0
2011-05-03 14:00:00,11.57,11.57,11.47,11.5,254200.0,9.8355,9.8355,9.7505,9.776,254200.0
2011-05-03 14:30:00,11.5,11.51,11.47,11.51,237600.0,9.776,9.7845,9.7505,9.7845,237600.0
2011-05-03 15:00:00,11.51,11.56,11.5,11.51,335700.0,9.7845,9.827,9.776,9.7845,335700.0
2011-05-03 15:30:00,11.5,11.56,11.48,11.56,841100.0,9.776,9.827,9.759,9.827,841100.0
2011-05-04 09:30:00,11.58,11.68,11.53,11.61,326900.0,9.844,9.929,9.8015,9.8695,326900.0
2011-05-04 10:00:00,11.61,11.64,11.46,11.46,491400.0,9.8695,9.895,9.742,9.742,491400.0
2011-05-04 10:30:00,11.46,11.51,11.45,11.48,196500.0,9.742,9.7845,9.7335,9.759,196500.0
2011-05-04 11:00:00,11.49,11.54,11.42,11.53,282300.0,9.7675,9.81,9.708,9.8015,282300.0
2011-05-04 11:30:00,11.53,11.62,11.5,11.62,273500.0,9.8015,9.878,9.776,9.878,273500.0
2011-05-04 12:00:00,11.62,11.64,11.54,11.57,199800.0,9.878,9.895,9.81,9.8355,199800.0
2011-05-04 12:30:00,11.57,11.61,11.55,11.57,114300.0,9.8355,9.8695,9.8185,9.8355,114300.0
2011-05-04 13:00:00,11.57,11.65,11.55,11.63,205700.0,9.8355,9.9035,9.8185,9.8865,205700.0
2011-05-04 13:30:00,11.64,11.68,11.63,11.66,149300.0,9.895,9.929,9.8865,9.912,149300.0
2011-05-04 14:00:00,11.65,11.66,11.59,11.63,134900.0,9.9035,9.912,9.8525,9.8865,134900.0
2011-05-04 14:30:00,11.63,11.64,11.57,11.58,181700.0,9.8865,9.895,9.8355,9.844,181700.0
2011-05-04 15:00:00,11.58,11.62,11.5,11.62,249200.0,9.844,9.878,9.776,9.878,249200.0
2011-05-04 15:30:00,11.62,11.66,11.6,11.66,914600.0,9.878,9.912,9.861,9.912,914600.0
2011-05-05 09:30:00,11.57,11.69,11.53,11.68,184700.0,9.8355,9.9375,9.8015,9.929,184700.0
2011-05-05 10:00:00,11.68,11.75,11.65,11.73,267300.0,9.929,9.9885,9.9035,9.9715,267300.0
2011-05-05 10:30:00,11.73,11.79,11.71,11.78,149500.0,9.9715,10.0225,9.9545,10.014,149500.0
2011-05-05 11:00:00,11.77,11.85,11.77,11.85,143600.0,10.0055,10.0735,10.0055,10.0735,143600.0
2011-05-05 11:30:00,11.85,11.96,11.84,11.96,341800.0,10.0735,10.167,10.065,10.167,341800.0
2011-05-05 12:00:00,11.96,12.02,11.9,11.96,198200.0,10.167,10.218,10.116,10.167,198200.0
2011-05-05 12:30:00,11.96,11.97,11.87,11.9,148400.0,10.167,10.1755,10.0905,10.116,148400.0
2011-05-05 13:00:00,11.89,11.97,11.87,11.96,99000.0,10.1075,10.1755,10.0905,10.167,99000.0
2011-05-05 13:30:00,11.97,12.06,11.96,12.04,553300.0,10.1755,10.252,10.167,10.235,553300.0
2011-05-05 14:00:00,12.04,12.09,11.99,12.09,372800.0,10.235,10.2775,10.1925,10.2775,372800.0
2011-05-05 14:30:00,12.09,12.17,12.07,12.1,519100.0,10.2775,10.3455,10.2605,10.286,519100.0
2011-05-05 15:00:00,12.1,12.13,12.01,12.01,615700.0,10.286,10.3115,10.2095,10.2095,615700.0
2011-05-05 15:30:00,12.01,12.14,12.0,12.03,1226600.0,10.2095,10.32,10.201,10.2265,1226600.0
2011-05-06 09:30:00,12.15,12.28,12.06,12.07,350700.0,10.3285,10.439,10.252,10.2605,350700.0
2011-05-06 10:00:00,12.07,12.08,11.88,11.97,307000.0,10.2605,10.269,10.099,10.1755,307000.0
2011-05-06 10:30:00,11.97,11.98,11.84,11.87,157100.0,10.1755,10.184,10.065,10.0905,157100.0
2011-05-06 11:00:00,11.87,11.99,11.86,11.97,175500.0,10.0905,10.1925,10.082,10.1755,175500.0
2011-05-06 11:30:00,11.96,11.99,11.93,11.98,215200.0,10.167,10.1925,10.1415,10.184,215200.0
2011-05-06 12:00:00,11.99,11.99,11.94,11.97,316200.0,10.1925,10.1925,10.15,10.1755,316200.0
2011-05-06 12:30:00,11.97,11.99,11.95,11.98,166800.0,10.1755,10.1925,10.1585,10.184,166800.0
2011-05-06 13:00:00,11.98,12.01,11.95,11.95,261800.0,10.184,10.2095,10.1585,10.1585,261800.0
2011-05-06 13:30:00,11.95,11.97,11.93,11.93,182700.0,10.1585,10.1755,10.1415,10.1415,182700.0
2011-05-06 14:00:00,11.93,11.96,11.92,11.94,205200.0,10.1415,10.167,10.133,10.15,205200.0
2011-05-06 14:30:00,11.93,11.94,11.84,11.87,144300.0,10.1415,10.15,10.065,10.0905,144300.0
2011-05-06 15:00:00,11.86,11.91,11.84,11.86,144000.0,10.082,10.1245,10.065,10.082,144000.0
2011-05-06 15:30:00,11.85,11.91,11.84,11.89,333400.0,10.0735,10.1245,10.065,10.1075,333400.0
2011-05-09 09:30:00,11.89,11.89,11.63,11.63,196300.0,10.1075,10.1075,9.8865,9.8865,196300.0
2011-05-09 10:00:00,11.63,11.72,11.63,11.65,190300.0,9.8865,9.963,9.8865,9.9035,190300.0
2011-05-09 10:30:00,11.66,11.66,11.55,11.62,172400.0,9.912,9.912,9.8185,9.878,172400.0
2011-05-09 11:00:00,11.61,11.67,11.6,11.62,86800.0,9.8695,9.9205,9.861,9.878,86800.0
2011-05-09 11:30:00,11.63,11.65,11.56,11.65,83300.0,9.8865,9.9035,9.827,9.9035,83300.0
2011-05-09 12:00:00,11.64,11.69,11.61,11.66,105800.0,9.895,9.9375,9.8695,9.912,105800.0
2011-05-09 12:30:00,11.66,11.68,11.62,11.62,46000.0,9.912,9.929,9.878,9.878,46000.0
2011-05-09 13:00:00,11.63,11.65,11.59,11.6,56700.0,9.8865,9.9035,9.8525,9.861,56700.0
2011-05-09 13:30:00,11.59,11.61,11.59,11.6,29200.0,9.8525,9.8695,9.8525,9.861,29200.0
2011-05-09 14:00:00,11.59,11.6,11.56,11.57,74700.0,9.8525,9.861,9.827,9.8355,74700.0
2011-05-09 14:30:00,11.57,11.61,11.51,11.52,135200.0,9.8355,9.8695,9.7845,9.793,135200.0
2011-05-09 15:00:00,11.51,11.55,11.5,11.51,167300.0,9.7845,9.8185,9.776,9.7845,167300.0
2011-05-09 15:30:00,11.51,11.53,11.49,11.51,622900.0,9.7845,9.8015,9.7675,9.7845,622900.0
2011-05-10 09:30:00,11.51,11.51,11.41,11.5,385000.0,9.7845,9.7845,9.6995,9.776,385000.0
2011-05-10 10:00:00,11.49,11.51,11.49,11.5,202900.0,9.7675,9.7845,9.7675,9.776,202900.0
2011-05-10 10:30:00,11.5,11.51,11.48,11.49,169600.0,9.776,9.7845,9.759,9.7675,169600.0
2011-05-10 11:00:00,11.5,11.5,11.47,11.48,130000.0,9.776,9.776,9.7505,9.759,130000.0
2011-05-10 11:30:00,11.48,11.49,11.47,11.48,151600.0,9.759,9.7675,9.7505,9.759,151600.0
2011-05-10 12:00:00,11.48,11.48,11.47,11.48,126200.0,9.759,9.759,9.7505,9.759,126200.0
2011-05-10 12:30:00,11.48,11.48,11.46,11.47,106500.0,9.759,9.759,9.742,9.7505,106500.0
2011-05-10 13:00:00,11.47,11.48,11.45,11.47,225000.0,9.7505,9.759,9.7335,9.7505,225000.0
2011-05-10 13:30:00,11.47,11.57,11.47,11.54,303500.0,9.7505,9.8355,9.7505,9.81,303500.0
2011-05-10 14:00:00,11.54,11.54,11.48,11.48,98600.0,9.81,9.81,9.759,9.759,98600.0
2011-05-10 14:30:00,11.48,11.49,11.45,11.46,200800.0,9.759,9.7675,9.7335,9.742,200800.0
2011-05-10 15:00:00,11.47,11.47,11.44,11.45,221800.0,9.7505,9.7505,9.725,9.7335,221800.0
2011-05-10 15:30:00,11.45,11.46,11.43,11.44,451700.0,9.7335,9.742,9.7165,9.725,451700.0
2011-05-11 09:30:00,11.41,11.51,11.38,11.47,239400.0,9.6995,9.7845,9.674,9.7505,239400.0
2011-05-11 10:00:00,11.47,11.57,11.42,11.51,329700.0,9.7505,9.8355,9.708,9.7845,329700.0
2011-05-11 10:30:00,11.51,11.56,11.44,11.45,131000.0,9.7845,9.827,9.725,9.7335,131000.0
2011-05-11 11:00:00,11.44,11.48,11.42,11.44,97300.0,9.725,9.759,9.708,9.725,97300.0
2011-05-11 11:30:00,11.44,11.47,11.33,11.37,154900.0,9.725,9.7505,9.6314,9.6654,154900.0
2011-05-11 12:00:00,11.36,11.39,11.31,11.34,271200.0,9.6569,9.6825,9.6144,9.6399,271200.0
2011-05-11 12:30:00,11.33,11.34,11.22,11.27,420300.0,9.6314,9.6399,9.5379,9.5804,420300.0
2011-05-11 13:00:00,11.28,11.29,11.18,11.2,265100.0,9.5889,9.5974,9.5039,9.5209,265100.0
2011-05-11 13:30:00,11.2,11.21,11.16,11.18,206400.0,9.5209,9.5294,9.4869,9.5039,206400.0
2011-05-11 14:00:00,11.18,11.25,11.17,11.18,137600.0,9.5039,9.5634,9.4954,9.5039,137600.0
2011-05-11 14:30:00,11.18,11.26,11.17,11.25,214800.0,9.5039,9.5719,9.4954,9.5634,214800.0
2011-05-11 15:00:00,11.25,11.35,11.24,11.3,226000.0,9.5634,9.6484,9.5549,9.6059,226000.0
2011-05-11 15:30:00,11.3,11.3,11.25,11.26,379600.0,9.6059,9.6059,9.5634,9.5719,379600.0
2011-05-12 09:30:00,11.22,11.31,11.14,11.3,299600.0,9.5379,9.6144,9.4699,9.6059,299600.0
2011-05-12 10:00:00,11.29,11.49,11.29,11.3,371200.0,9.5974,9.7675,9.5974,9.6059,371200.0
2011-05-12 10:30:00,11.3,11.32,11.15,11.19,400800.0,9.6059,9.6229,9.4784,9.5124,400800.0
2011-05-12 11:00:00,11.18,11.31,11.17,11.3,236800.0,9.5039,9.6144,9.4954,9.6059,236800.0
2011-05-12 11:30:00,11.3,11.33,11.26,11.28,217500.0,9.6059,9.6314,9.5719,9.5889,217500.0
2011-05-12 12:00:00,11.29,11.31,11.25,11.28,70900.0,9.5974,9.6144,9.5634,9.5889,70900.0
2011-05-12 12:30:00,11.29,11.3,11.23,11.29,80200.0,9.5974,9.6059,9.5464,9.5974,80200.0
2011-05-12 13:00:00,11.29,11.32,11.27,11.31,204200.0,9.5974,9.6229,9.5804,9.6144,204200.0
2011-05-12 13:30:00,11.31,11.33,11.27,11.3,89200.0,9.6144,9.6314,9.5804,9.6059,89200.0
2011-05-12 14:00:00,11.31,11.35,11.23,11.25,179900.0,9.6144,9.6484,9.5464,9.5634,179900.0
2011-05-12 14:30:00,11.25,11.25,11.17,11.18,383200.0,9.5634,9.5634,9.4954,9.5039,383200.0
2011-05-12 15:00:00,11.17,11.26,11.16,11.21,254100.0,9.4954,9.5719,9.4869,9.5294,254100.0
2011-05-12 15:30:00,11.22,11.25,11.21,11.23,564500.0,9.5379,9.5634,9.5294,9.5464,564500.0
2011-05-13 09:30:00,11.22,11.3,11.12,11.17,144000.0,9.5379,9.6059,9.4529,9.4954,144000.0
2011-05-13 10:00:00,11.18,11.2,11.07,11.16,203400.0,9.5039,9.5209,9.4104,9.4869,203400.0
2011-05-13 10:30:00,11.16,11.21,11.15,11.15,134100.0,9.4869,9.5294,9.4784,9.4784,134100.0
2011-05-13 11:00:00,11.16,11.19,11.11,11.14,136300.0,9.4869,9.5124,9.4444,9.4699,136300.0
2011-05-13 11:30:00,11.13,11.16,11.1,11.11,88700.0,9.4614,9.4869,9.4359,9.4444,88700.0
2011-05-13 12:00:00,11.1,11.12,11.05,11.1,143400.0,9.4359,9.4529,9.3934,9.4359,143400.0
2011-05-13 12:30:00,11.09,11.11,11.08,11.09,74500.0,9.4274,9.4444,9.4189,9.4274,74500.0
2011-05-13 13:00:00,11.09,11.1,11.05,11.06,98900.0,9.4274,9.4359,9.3934,9.4019,98900.0
2011-05-13 13:30:00,11.05,11.06,10.99,11.01,197300.0,9.3934,9.4019,9.3424,9.3594,197300.0
2011-05-13 14:00:00,11.01,11.01,10.97,11.0,209600.0,9.3594,9.3594,9.3254,9.3509,209600.0
2011-05-13 14:30:00,10.99,11.0,10.94,10.95,195300.0,9.3424,9.3509,9.2999,9.3084,195300.0
2011-05-13 15:00:00,10.96,11.06,10.95,11.05,303100.0,9.3169,9.4019,9.3084,9.3934,303100.0
2011-05-13 15:30:00,11.05,11.08,11.01,11.06,611100.0,9.3934,9.4189,9.3594,9.4019,611100.0
2011-05-16 09:30:00,10.99,11.12,10.98,11.11,167400.0,9.3424,9.4529,9.3339,9.4444,167400.0
2011-05-16 10:00:00,11.11,11.17,11.1,11.13,239200.0,9.4444,9.4954,9.4359,9.4614,239200.0
2011-05-16 10:30:00,11.14,11.19,11.12,11.14,203500.0,9.4699,9.5124,9.4529,9.4699,203500.0
2011-05-16 11:00:00,11.15,11.23,11.13,11.23,332700.0,9.4784,9.5464,9.4614,9.5464,332700.0
2011-05-16 11:30:00,11.23,11.26,11.21,11.23,211600.0,9.5464,9.5719,9.5294,9.5464,211600.0
2011-05-16 12:00:00,11.24,11.27,11.21,11.25,139000.0,9.5549,9.5804,9.5294,9.5634,139000.0
2011-05-16 12:30:00,11.25,11.27,11.2,11.24,125400.0,9.5634,9.5804,9.5209,9.5549,125400.0
2011-05-16 13:00:00,11.23,11.31,11.23,11.3,226500.0,9.5464,9.6144,9.5464,9.6059,226500.0
2011-05-16 13:30:00,11.31,11.33,11.2,11.2,253200.0,9.6144,9.6314,9.5209,9.5209,253200.0
2011-05-16 14:00:00,11.2,11.26,11.19,11.24,160900.0,9.5209,9.5719,9.5124,9.5549,160900.0
2011-05-16 14:30:00,11.23,11.26,11.21,11.25,162900.0,9.5464,9.5719,9.5294,9.5634,162900.0
2011-05-16 15:00:00,11.24,11.26,11.2,11.21,201500.0,9.5549,9.5719,9.5209,9.5294,201500.0
2011-05-16 15:30:00,11.2,11.21,11.13,11.16,288400.0,9.5209,9.5294,9.4614,9.4869,288400.0
2011-05-17 09:30:00,11.11,11.13,11.01,11.01,197900.0,9.4444,9.4614,9.3594,9.3594,197900.0
2011-05-17 10:00:00,11.01,11.11,10.99,11.09,234100.0,9.3594,9.4444,9.3424,9.4274,234100.0
2011-05-17 10:30:00,11.1,11.1,10.99,10.99,125700.0,9.4359,9.4359,9.3424,9.3424,125700.0
2011-05-17 11:00:00,10.99,11.02,10.97,10.98,242200.0,9.3424,9.3679,9.3254,9.3339,242200.0
2011-05-17 11:30:00,10.98,11.02,10.97,10.98,301200.0,9.3339,9.3679,9.3254,9.3339,301200.0
2011-05-17 12:00:00,10.98,10.99,10.92,10.93,363200.0,9.3339,9.3424,9.2829,9.2914,363200.0
2011-05-17 12:30:00,10.93,10.97,10.9,10.94,243700.0,9.2914,9.3254,9.2659,9.2999,243700.0
2011-05-17 13:00:00,10.93,10.97,10.92,10.95,102900.0,9.2914,9.3254,9.2829,9.3084,102900.0
2011-05-17 13:30:00,10.95,10.95,10.91,10.93,174700.0,9.3084,9.3084,9.2744,9.2914,174700.0
2011-05-17 14:00:00,10.94,10.97,10.91,10.91,191600.0,9.2999,9.3254,9.2744,9.2744,191600.0
2011-05-17 14:30:00,10.92,10.93,10.9,10.93,307600.0,9.2829,9.2914,9.2659,9.2914,307600.0
2011-05-17 15:00:00,10.93,10.93,10.88,10.88,324800.0,9.2914,9.2914,9.2489,9.2489,324800.0
2011-05-17 15:30:00,10.88,10.91,10.86,10.9,986100.0,9.2489,9.2744,9.2319,9.2659,986100.0
2011-05-18 09:30:00,11.01,11.26,10.98,11.25,802800.0,9.3594,9.5719,9.3339,9.5634,802800.0
2011-05-18 10:00:00,11.24,11.37,11.24,11.34,645600.0,9.5549,9.6654,9.5549,9.6399,645600.0
2011-05-18 10:30:00,11.34,11.36,11.29,11.32,225500.0,9.6399,9.6569,9.5974,9.6229,225500.0
2011-05-18 11:00:00,11.31,11.33,11.26,11.29,276500.0,9.6144,9.6314,9.5719,9.5974,276500.0
2011-05-18 11:30:00,11.3,11.35,11.29,11.35,173200.0,9.6059,9.6484,9.5974,9.6484,173200.0
2011-05-18 12:00:00,11.35,11.37,11.33,11.36,143800.0,9.6484,9.6654,9.6314,9.6569,143800.0
2011-05-18 12:30:00,11.37,11.38,11.33,11.35,91700.0,9.6654,9.674,9.6314,9.6484,91700.0
2011-05-18 13:00:00,11.35,11.37,11.3,11.3,102200.0,9.6484,9.6654,9.6059,9.6059,102200.0
2011-05-18 13:30:00,11.3,11.31,11.25,11.29,137200.0,9.6059,9.6144,9.5634,9.5974,137200.0
2011-05-18 14:00:00,11.29,11.31,11.2,11.2,275300.0,9.5974,9.6144,9.5209,9.5209,275300.0
2011-05-18 14:30:00,11.2,11.26,11.19,11.23,203700.0,9.5209,9.5719,9.5124,9.5464,203700.0
2011-05-18 15:00:00,11.24,11.27,11.23,11.27,176100.0,9.5549,9.5804,9.5464,9.5804,176100.0
2011-05-18 15:30:00,11.27,11.28,11.23,11.23,501400.0,9.5804,9.5889,9.5464,9.5464,501400.0
2011-05-19 09:30:00,11.32,11.37,11.29,11.35,262600.0,9.6229,9.6654,9.5974,9.6484,262600.0
2011-05-19 10:00:00,11.34,11.35,11.29,11.32,320700.0,9.6399,9.6484,9.5974,9.6229,320700.0
2011-05-19 10:30:00,11.32,11.32,11.13,11.15,240900.0,9.6229,9.6229,9.4614,9.4784,240900.0
2011-05-19 11:00:00,11.14,11.22,11.09,11.2,238100.0,9.4699,9.5379,9.4274,9.5209,238100.0
2011-05-19 11:30:00,11.2,11.22,11.19,11.2,115500.0,9.5209,9.5379,9.5124,9.5209,115500.0
2011-05-19 12:00:00,11.2,11.28,11.2,11.27,152400.0,9.5209,9.5889,9.5209,9.5804,152400.0
2011-05-19 12:30:00,11.28,11.28,11.2,11.26,173100.0,9.5889,9.5889,9.5209,9.5719,173100.0
2011-05-19 13:00:00,11.26,11.28,11.25,11.27,85900.0,9.5719,9.5889,9.5634,9.5804,85900.0
2011-05-19 13:30:00,11.26,11.31,11.26,11.3,75200.0,9.5719,9.6144,9.5719,9.6059,75200.0
2011-05-19 14:00:00,11.29,11.3,11.26,11.26,112600.0,9.5974,9.6059,9.5719,9.5719,112600.0
2011-05-19 14:30:00,11.27,11.28,11.22,11.24,123200.0,9.5804,9.5889,9.5379,9.5549,123200.0
2011-05-19 15:00:00,11.24,11.26,11.21,11.25,171800.0,9.5549,9.5719,9.5294,9.5634,171800.0
2011-05-19 15:30:00,11.25,11.29,11.24,11.29,496900.0,9.5634,9.5974,9.5549,9.5974,496900.0
2011-05-20 09:30:00,11.29,11.36,11.28,11.33,219700.0,9.5974,9.6569,9.5889,9.6314,219700.0
2011-05-20 10:00:00,11.33,11.35,11.3,11.32,172200.0,9.6314,9.6484,9.6059,9.6229,172200.0
2011-05-20 10:30:00,11.31,11.34,11.3,11.34,176900.0,9.6144,9.6399,9.6059,9.6399,176900.0
2011-05-20 11:00:00,11.34,11.4,11.33,11.37,208300.0,9.6399,9.691,9.6314,9.6654,208300.0
2011-05-20 11:30:00,11.37,11.4,11.33,11.34,140000.0,9.6654,9.691,9.6314,9.6399,140000.0
2011-05-20 12:00:00,11.33,11.46,11.33,11.46,269100.0,9.6314,9.742,9.6314,9.742,269100.0
2011-05-20 12:30:00,11.46,11.48,11.42,11.48,123900.0,9.742,9.759,9.708,9.759,123900.0
2011-05-20 13:00:00,11.48,11.52,11.48,11.51,98200.0,9.759,9.793,9.759,9.7845,98200.0
2011-05-20 13:30:00,11.51,11.53,11.5,11.52,146300.0,9.7845,9.8015,9.776,9.793,146300.0
2011-05-20 14:00:00,11.53,11.58,11.51,11.56,108300.0,9.8015,9.844,9.7845,9.827,108300.0
2011-05-20 14:30:00,11.57,11.57,11.49,11.51,136300.0,9.8355,9.8355,9.7675,9.7845,136300.0
2011-05-20 15:00:00,11.52,11.53,11.49,11.49,119400.0,9.793,9.8015,9.7675,9.7675,119400.0
2011-05-20 15:30:00,11.49,11.55,11.46,11.46,555100.0,9.7675,9.8185,9.742,9.742,555100.0
2011-05-23 09:30:00,11.27,11.51,11.25,11.51,189500.0,9.5804,9.7845,9.5634,9.7845,189500.0
2011-05-23 10:00:00,11.5,11.59,11.48,11.49,300100.0,9.776,9.8525,9.759,9.7675,300100.0
2011-05-23 10:30:00,11.49,11.61,11.49,11.5,193800.0,9.7675,9.8695,9.7675,9.776,193800.0
2011-05-23 11:00:00,11.49,11.53,11.41,11.44,135400.0,9.7675,9.8015,9.6995,9.725,135400.0
2011-05-23 11:30:00,11.44,11.44,11.34,11.39,214200.0,9.725,9.725,9.6399,9.6825,214200.0
2011-05-23 12:00:00,11.38,11.41,11.35,11.41,158500.0,9.674,9.6995,9.6484,9.6995,158500.0
2011-05-23 12:30:00,11.41,11.46,11.41,11.46,64600.0,9.6995,9.742,9.6995,9.742,64600.0
2011-05-23 13:00:00,11.46,11.48,11.43,11.43,68200.0,9.742,9.759,9.7165,9.7165,68200.0
2011-05-23 13:30:00,11.43,11.48,11.42,11.48,105500.0,9.7165,9.759,9.708,9.759,105500.0
2011-05-23 14:00:00,11.47,11.47,11.39,11.4,102400.0,9.7505,9.7505,9.6825,9.691,102400.0
2011-05-23 14:30:00,11.41,11.48,11.4,11.46,93600.0,9.6995,9.759,9.691,9.742,93600.0
2011-05-23 15:00:00,11.45,11.46,11.39,11.39,190800.0,9.7335,9.742,9.6825,9.6825,190800.0
2011-05-23 15:30:00,11.39,11.4,11.33,11.35,355700.0,9.6825,9.691,9.6314,9.6484,355700.0
2011-05-24 09:30:00,11.38,11.4,11.25,11.26,131100.0,9.674,9.691,9.5634,9.5719,131100.0
2011-05-24 10:00:00,11.27,11.54,11.27,11.47,363400.0,9.5804,9.81,9.5804,9.7505,363400.0
2011-05-24 10:30:00,11.48,11.5,11.42,11.44,185700.0,9.759,9.776,9.708,9.725,185700.0
2011-05-24 11:00:00,11.44,11.46,11.38,11.39,109700.0,9.725,9.742,9.674,9.6825,109700.0
2011-05-24 11:30:00,11.39,11.44,11.35,11.35,104300.0,9.6825,9.725,9.6484,9.6484,104300.0
2011-05-24 12:00:00,11.35,11.35,11.23,11.23,130600.0,9.6484,9.6484,9.5464,9.5464,130600.0
2011-05-24 12:30:00,11.24,11.34,11.23,11.34,189900.0,9.5549,9.6399,9.5464,9.6399,189900.0
2011-05-24 13:00:00,11.34,11.36,11.25,11.29,165700.0,9.6399,9.6569,9.5634,9.5974,165700.0
2011-05-24 13:30:00,11.29,11.31,11.26,11.29,184300.0,9.5974,9.6144,9.5719,9.5974,184300.0
2011-05-24 14:00:00,11.28,11.35,11.28,11.31,132800.0,9.5889,9.6484,9.5889,9.6144,132800.0
2011-05-24 14:30:00,11.31,11.33,11.28,11.29,396000.0,9.6144,9.6314,9.5889,9.5974,396000.0
2011-05-24 15:00:00,11.29,11.33,11.28,11.3,214200.0,9.5974,9.6314,9.5889,9.6059,214200.0
2011-05-24 15:30:00,11.3,11.32,11.28,11.3,507700.0,9.6059,9.6229,9.5889,9.6059,507700.0
2011-05-25 09:30:00,11.27,11.57,11.25,11.51,329300.0,9.5804,9.8355,9.5634,9.7845,329300.0
2011-05-25 10:00:00,11.51,11.54,11.42,11.51,358500.0,9.7845,9.81,9.708,9.7845,358500.0
2011-05-25 10:30:00,11.51,11.56,11.49,11.55,206400.0,9.7845,9.827,9.7675,9.8185,206400.0
2011-05-25 11:00:00,11.55,11.61,11.55,11.56,198200.0,9.8185,9.8695,9.8185,9.827,198200.0
2011-05-25 11:30:00,11.55,11.6,11.54,11.55,161000.0,9.8185,9.861,9.81,9.8185,161000.0
2011-05-25 12:00:00,11.54,11.55,11.47,11.5,93700.0,9.81,9.8185,9.7505,9.776,93700.0
2011-05-25 12:30:00,11.5,11.52,11.47,11.52,77700.0,9.776,9.793,9.7505,9.793,77700.0
2011-05-25 13:00:00,11.51,11.52,11.44,11.44,100400.0,9.7845,9.793,9.725,9.725,100400.0
2011-05-25 13:30:00,11.44,11.52,11.44,11.5,184800.0,9.725,9.793,9.725,9.776,184800.0
2011-05-25 14:00:00,11.5,11.51,11.46,11.48,70500.0,9.776,9.7845,9.742,9.759,70500.0
2011-05-25 14:30:00,11.48,11.48,11.43,11.47,173500.0,9.759,9.759,9.7165,9.7505,173500.0
2011-05-25 15:00:00,11.47,11.51,11.46,11.49,100400.0,9.7505,9.7845,9.742,9.7675,100400.0
2011-05-25 15:30:00,11.48,11.52,11.44,11.46,363000.0,9.759,9.793,9.725,9.742,363000.0
2011-05-26 09:30:00,11.45,11.53,11.43,11.49,186000.0,9.7335,9.8015,9.7165,9.7675,186000.0
2011-05-26 10:00:00,11.5,11.59,11.49,11.56,191200.0,9.776,9.8525,9.7675,9.827,191200.0
2011-05-26 10:30:00,11.56,11.65,11.54,11.62,168700.0,9.827,9.9035,9.81,9.878,168700.0
2011-05-26 11:00:00,11.62,11.74,11.59,11.74,192100.0,9.878,9.98,9.8525,9.98,192100.0
2011-05-26 11:30:00,11.74,11.78,11.73,11.78,161500.0,9.98,10.014,9.9715,10.014,161500.0
2011-05-26 12:00:00,11.78,11.84,11.75,11.82,151100.0,10.014,10.065,9.9885,10.048,151100.0
2011-05-26 12:30:00,11.82,11.92,11.8,11.91,374300.0,10.048,10.133,10.031,10.1245,374300.0
2011-05-26 13:00:00,11.91,11.94,11.88,11.92,168100.0,10.1245,10.15,10.099,10.133,168100.0
2011-05-26 13:30:00,11.91,11.93,11.85,11.87,167600.0,10.1245,10.1415,10.0735,10.0905,167600.0
2011-05-26 14:00:00,11.87,11.95,11.86,11.93,187000.0,10.0905,10.1585,10.082,10.1415,187000.0
2011-05-26 14:30:00,11.93,11.95,11.89,11.91,212200.0,10.1415,10.1585,10.1075,10.1245,212200.0
2011-05-26 15:00:00,11.91,11.92,11.83,11.9,222200.0,10.1245,10.133,10.0565,10.116,222200.0
2011-05-26 15:30:00,11.9,11.94,11.83,11.83,607100.0,10.116,10.15,10.0565,10.0565,607100.0
2011-05-27 09:30:00,11.89,12.11,11.87,12.08,344300.0,10.1075,10.2945,10.0905,10.269,344300.0
2011-05-27 10:00:00,12.1,12.11,11.9,12.02,277900.0,10.286,10.2945,10.116,10.218,277900.0
2011-05-27 10:30:00,12.02,12.09,11.97,12.06,249000.0,10.218,10.2775,10.1755,10.252,249000.0
2011-05-27 11:00:00,12.05,12.08,12.04,12.08,224900.0,10.2435,10.269,10.235,10.269,224900.0
2011-05-27 11:30:00,12.07,12.17,12.07,12.15,193500.0,10.2605,10.3455,10.2605,10.3285,193500.0
2011-05-27 12:00:00,12.15,12.21,12.11,12.21,176300.0,10.3285,10.3795,10.2945,10.3795,176300.0
2011-05-27 12:30:00,12.2,12.23,12.2,12.22,123000.0,10.371,10.3965,10.371,10.388,123000.0
2011-05-27 13:00:00,12.21,12.25,12.21,12.21,135000.0,10.3795,10.4135,10.3795,10.3795,135000.0
2011-05-27 13:30:00,12.22,12.26,12.19,12.25,213900.0,10.388,10.422,10.3625,10.4135,213900.0
2011-05-27 14:00:00,12.26,12.3,12.23,12.29,241000.0,10.422,10.456,10.3965,10.4475,241000.0
2011-05-27 14:30:00,12.29,12.32,12.22,12.23,742400.0,10.4475,10.473,10.388,10.3965,742400.0
2011-05-27 15:00:00,12.23,12.27,12.22,12.25,147300.0,10.3965,10.4305,10.388,10.4135,147300.0
2011-05-27 15:30:00,12.25,12.25,12.12,12.16,588700.0,10.4135,10.4135,10.303,10.337,588700.0
2011-05-31 09:30:00,12.25,12.28,12.1,12.1,302100.0,10.4135,10.439,10.286,10.286,302100.0
2011-05-31 10:00:00,12.11,12.11,11.95,12.04,281800.0,10.2945,10.2945,10.1585,10.235,281800.0
2011-05-31 10:30:00,12.05,12.14,12.03,12.12,164700.0,10.2435,10.32,10.2265,10.303,164700.0
2011-05-31 11:00:00,12.12,12.17,12.11,12.15,227900.0,10.303,10.3455,10.2945,10.3285,227900.0
2011-05-31 11:30:00,12.15,12.26,12.14,12.19,430500.0,10.3285,10.422,10.32,10.3625,430500.0
2011-05-31 12:00:00,12.19,12.25,12.16,12.25,147800.0,10.3625,10.4135,10.337,10.4135,147800.0
2011-05-31 12:30:00,12.24,12.26,12.18,12.23,144200.0,10.405,10.422,10.354,10.3965,144200.0
2011-05-31 13:00:00,12.24,12.29,12.24,12.28,150700.0,10.405,10.4475,10.405,10.439,150700.0
2011-05-31 13:30:00,12.28,12.33,12.28,12.31,172000.0,10.439,10.4815,10.439,10.4645,172000.0
2011-05-31 14:00:00,12.32,12.34,12.31,12.32,109600.0,10.473,10.49,10.4645,10.473,109600.0
2011-05-31 14:30:00,12.32,12.32,12.21,12.22,480400.0,10.473,10.473,10.3795,10.388,480400.0
2011-05-31 15:00:00,12.22,12.22,12.18,12.18,185600.0,10.388,10.388,10.354,10.354,185600.0
2011-05-31 15:30:00,12.18,12.32,12.18,12.27,748100.0,10.354,10.473,10.354,10.4305,748100.0
2011-06-01 09:30:00,12.24,12.27,12.12,12.12,263400.0,10.405,10.4305,10.303,10.303,263400.0
2011-06-01 10:00:00,12.12,12.12,12.0,12.05,398200.0,10.303,10.303,10.201,10.2435,398200.0
2011-06-01 10:30:00,12.06,12.07,12.0,12.05,252500.0,10.252,10.2605,10.201,10.2435,252500.0
2011-06-01 11:00:00,12.05,12.05,11.91,11.96,219200.0,10.2435,10.2435,10.1245,10.167,219200.0
2011-06-01 11:30:00,11.95,12.0,11.95,12.0,167800.0,10.1585,10.201,10.1585,10.201,167800.0
2011-06-01 12:00:00,12.0,12.0,11.92,11.94,203500.0,10.201,10.201,10.133,10.15,203500.0
2011-06-01 12:30:00,11.94,12.0,11.94,12.0,107700.0,10.15,10.201,10.15,10.201,107700.0
2011-06-01 13:00:00,12.0,12.01,11.95,11.97,165400.0,10.201,10.2095,10.1585,10.1755,165400.0
2011-06-01 13:30:00,11.97,11.97,11.92,11.96,94800.0,10.1755,10.1755,10.133,10.167,94800.0
2011-06-01 14:00:00,11.95,11.97,11.93,11.94,120500.0,10.1585,10.1755,10.1415,10.15,120500.0
2011-06-01 14:30:00,11.93,11.96,11.92,11.94,216300.0,10.1415,10.167,10.133,10.15,216300.0
2011-06-01 15:00:00,11.94,11.95,11.93,11.93,218600.0,10.15,10.1585,10.1415,10.1415,218600.0
2011-06-01 15:30:00,11.94,11.95,11.81,11.84,668300.0,10.15,10.1585,10.0395,10.065,668300.0
2011-06-02 09:30:00,11.85,11.88,11.79,11.85,158800.0,10.0735,10.099,10.0225,10.0735,158800.0
2011-06-02 10:00:00,11.85,11.89,11.78,11.83,233800.0,10.0735,10.1075,10.014,10.0565,233800.0
2011-06-02 10:30:00,11.82,11.86,11.77,11.77,197200.0,10.048,10.082,10.0055,10.0055,197200.0
2011-06-02 11:00:00,11.77,11.79,11.74,11.76,133700.0,10.0055,10.0225,9.98,9.997,133700.0
2011-06-02 11:30:00,11.77,11.77,11.71,11.75,94300.0,10.0055,10.0055,9.9545,9.9885,94300.0
2011-06-02 12:00:00,11.74,11.74,11.64,11.66,120500.0,9.98,9.98,9.895,9.912,120500.0
2011-06-02 12:30:00,11.66,11.8,11.65,11.79,82500.0,9.912,10.031,9.9035,10.0225,82500.0
2011-06-02 13:00:00,11.78,11.83,11.77,11.79,131100.0,10.014,10.0565,10.0055,10.0225,131100.0
2011-06-02 13:30:00,11.79,11.81,11.73,11.8,218500.0,10.0225,10.0395,9.9715,10.031,218500.0
2011-06-02 14:00:00,11.79,11.82,11.73,11.73,171200.0,10.0225,10.048,9.9715,9.9715,171200.0
2011-06-02 14:30:00,11.73,11.74,11.67,11.71,168100.0,9.9715,9.98,9.9205,9.9545,168100.0
2011-06-02 15:00:00,11.71,11.73,11.66,11.66,99200.0,9.9545,9.9715,9.912,9.912,99200.0
2011-06-02 15:30:00,11.66,11.74,11.66,11.68,443500.0,9.912,9.98,9.912,9.929,443500.0
2011-06-03 09:30:00,11.5,11.55,11.47,11.48,289000.0,9.776,9.8185,9.7505,9.759,289000.0
2011-06-03 10:00:00,11.48,11.58,11.47,11.55,161800.0,9.759,9.844,9.7505,9.8185,161800.0
2011-06-03 10:30:00,11.55,11.6,11.48,11.55,215300.0,9.8185,9.861,9.759,9.8185,215300.0
2011-06-03 11:00:00,11.55,11.56,11.46,11.47,331200.0,9.8185,9.827,9.742,9.7505,331200.0
2011-06-03 11:30:00,11.48,11.57,11.47,11.56,186400.0,9.759,9.8355,9.7505,9.827,186400.0
2011-06-03 12:00:00,11.56,11.65,11.5,11.63,206000.0,9.827,9.9035,9.776,9.8865,206000.0
2011-06-03 12:30:00,11.62,11.73,11.61,11.73,146200.0,9.878,9.9715,9.8695,9.9715,146200.0
2011-06-03 13:00:00,11.73,11.74,11.61,11.62,157700.0,9.9715,9.98,9.8695,9.878,157700.0
2011-06-03 13:30:00,11.61,11.63,11.57,11.57,78100.0,9.8695,9.8865,9.8355,9.8355,78100.0
2011-06-03 14:00:00,11.57,11.6,11.56,11.56,76400.0,9.8355,9.861,9.827,9.827,76400.0
2011-06-03 14:30:00,11.56,11.57,11.51,11.51,143200.0,9.827,9.8355,9.7845,9.7845,143200.0
2011-06-03 15:00:00,11.52,11.55,11.49,11.53,147200.0,9.793,9.8185,9.7675,9.8015,147200.0
2011-06-03 15:30:00,11.53,11.57,11.48,11.51,472300.0,9.8015,9.8355,9.759,9.7845,472300.0
2011-06-06 09:30:00,11.46,11.48,11.26,11.27,169800.0,9.742,9.759,9.5719,9.5804,169800.0
2011-06-06 10:00:00,11.27,11.28,11.16,11.21,182300.0,9.5804,9.5889,9.4869,9.5294,182300.0
2011-06-06 10:30:00,11.21,11.23,11.12,11.15,179400.0,9.5294,9.5464,9.4529,9.4784,179400.0
2011-06-06 11:00:00,11.15,11.18,11.14,11.16,136500.0,9.4784,9.5039,9.4699,9.4869,136500.0
2011-06-06 11:30:00,11.16,11.27,11.16,11.26,201700.0,9.4869,9.5804,9.4869,9.5719,201700.0
2011-06-06 12:00:00,11.26,11.29,11.26,11.27,101600.0,9.5719,9.5974,9.5719,9.5804,101600.0
2011-06-06 12:30:00,11.27,11.27,11.21,11.24,94400.0,9.5804,9.5804,9.5294,9.5549,94400.0
2011-06-06 13:00:00,11.24,11.28,11.19,11.2,150800.0,9.5549,9.5889,9.5124,9.5209,150800.0
2011-06-06 13:30:00,11.2,11.24,11.19,11.24,140700.0,9.5209,9.5549,9.5124,9.5549,140700.0
2011-06-06 14:00:00,11.24,11.27,11.23,11.24,166800.0,9.5549,9.5804,9.5464,9.5549,166800.0
2011-06-06 14:30:00,11.24,11.26,11.22,11.23,163400.0,9.5549,9.5719,9.5379,9.5464,163400.0
2011-06-06 15:00:00,11.23,11.25,11.15,11.16,182000.0,9.5464,9.5634,9.4784,9.4869,182000.0
2011-06-06 15:30:00,11.16,11.25,11.15,11.23,844600.0,9.4869,9.5634,9.4784,9.5464,844600.0
2011-06-07 09:30:00,11.26,11.29,11.11,11.23,205300.0,9.5719,9.5974,9.4444,9.5464,205300.0
2011-06-07 10:00:00,11.24,11.26,11.06,11.1,232100.0,9.5549,9.5719,9.4019,9.4359,232100.0
2011-06-07 10:30:00,11.09,11.15,11.07,11.1,156800.0,9.4274,9.4784,9.4104,9.4359,156800.0
2011-06-07 11:00:00,11.11,11.12,11.07,11.07,113200.0,9.4444,9.4529,9.4104,9.4104,113200.0
2011-06-07 11:30:00,11.07,11.1,11.03,11.07,112400.0,9.4104,9.4359,9.3764,9.4104,112400.0
2011-06-07 12:00:00,11.07,11.11,11.02,11.11,103100.0,9.4104,9.4444,9.3679,9.4444,103100.0
2011-06-07 12:30:00,11.11,11.12,11.08,11.11,84700.0,9.4444,9.4529,9.4189,9.4444,84700.0
2011-06-07 13:00:00,11.1,11.13,11.08,11.12,100600.0,9.4359,9.4614,9.4189,9.4529,100600.0
2011-06-07 13:30:00,11.11,11.18,11.11,11.13,129900.0,9.4444,9.5039,9.4444,9.4614,129900.0
2011-06-07 14:00:00,11.14,11.22,11.13,11.18,111300.0,9.4699,9.5379,9.4614,9.5039,111300.0
2011-06-07 14:30:00,11.18,11.2,11.15,11.19,136900.0,9.5039,9.5209,9.4784,9.5124,136900.0
2011-06-07 15:00:00,11.18,11.19,11.1,11.12,233300.0,9.5039,9.5124,9.4359,9.4529,233300.0
2011-06-07 15:30:00,11.11,11.13,11.05,11.08,565700.0,9.4444,9.4614,9.3934,9.4189,565700.0
2011-06-08 09:30:00,10.98,11.03,10.89,10.9,403100.0,9.3339,9.3764,9.2574,9.2659,403100.0
2011-06-08 10:00:00,10.9,10.93,10.89,10.92,287600.0,9.2659,9.2914,9.2574,9.2829,287600.0
2011-06-08 10:30:00,10.92,11.05,10.9,11.0,322700.0,9.2829,9.3934,9.2659,9.3509,322700.0
2011-06-08 11:00:00,11.01,11.03,10.91,10.94,186000.0,9.3594,9.3764,9.2744,9.2999,186000.0
2011-06-08 11:30:00,10.94,10.96,10.91,10.94,194700.0,9.2999,9.3169,9.2744,9.2999,194700.0
2011-06-08 12:00:00,10.94,10.96,10.9,10.91,163800.0,9.2999,9.3169,9.2659,9.2744,163800.0
2011-06-08 12:30:00,10.91,10.92,10.89,10.9,200100.0,9.2744,9.2829,9.2574,9.2659,200100.0
2011-06-08 13:00:00,10.89,10.9,10.86,10.87,490300.0,9.2574,9.2659,9.2319,9.2404,490300.0
2011-06-08 13:30:00,10.87,10.88,10.75,10.78,537700.0,9.2404,9.2489,9.1384,9.1639,537700.0
2011-06-08 14:00:00,10.78,10.79,10.7,10.74,382500.0,9.1639,9.1724,9.0959,9.1299,382500.0
2011-06-08 14:30:00,10.74,10.8,10.74,10.74,423900.0,9.1299,9.1809,9.1299,9.1299,423900.0
2011-06-08 15:00:00,10.75,10.79,10.74,10.76,423100.0,9.1384,9.1724,9.1299,9.1469,423100.0
2011-06-08 15:30:00,10.76,10.83,10.75,10.77,1326400.0,9.1469,9.2064,9.1384,9.1554,1326400.0
2011-06-09 09:30:00,10.78,10.88,10.71,10.88,254000.0,9.1639,9.2489,9.1044,9.2489,254000.0
2011-06-09 10:00:00,10.88,10.99,10.87,10.97,319200.0,9.2489,9.3424,9.2404,9.3254,319200.0
2011-06-09 10:30:00,10.96,11.05,10.94,11.01,438000.0,9.3169,9.3934,9.2999,9.3594,438000.0
2011-06-09 11:00:00,11.01,11.01,10.82,10.83,349500.0,9.3594,9.3594,9.1979,9.2064,349500.0
2011-06-09 11:30:00,10.83,10.84,10.8,10.82,286400.0,9.2064,9.2149,9.1809,9.1979,286400.0
2011-06-09 12:00:00,10.83,10.86,10.81,10.84,377200.0,9.2064,9.2319,9.1894,9.2149,377200.0
2011-06-09 12:30:00,10.84,10.84,10.77,10.77,220100.0,9.2149,9.2149,9.1554,9.1554,220100.0
2011-06-09 13:00:00,10.78,10.83,10.77,10.79,218100.0,9.1639,9.2064,9.1554,9.1724,218100.0
2011-06-09 13:30:00,10.78,10.84,10.77,10.83,208400.0,9.1639,9.2149,9.1554,9.2064,208400.0
2011-06-09 14:00:00,10.82,10.88,10.82,10.85,103600.0,9.1979,9.2489,9.1979,9.2234,103600.0
2011-06-09 14:30:00,10.86,10.86,10.82,10.85,108600.0,9.2319,9.2319,9.1979,9.2234,108600.0
2011-06-09 15:00:00,10.84,10.86,10.83,10.83,129700.0,9.2149,9.2319,9.2064,9.2064,129700.0
2011-06-09 15:30:00,10.83,10.84,10.77,10.77,502600.0,9.2064,9.2149,9.1554,9.1554,502600.0
2011-06-10 09:30:00,10.72,10.73,10.5,10.53,265500.0,9.1129,9.1214,8.9259,8.9514,265500.0
2011-06-10 10:00:00,10.53,10.59,10.45,10.58,364400.0,8.9514,9.0024,8.8834,8.9939,364400.0
2011-06-10 10:30:00,10.59,10.59,10.5,10.54,442500.0,9.0024,9.0024,8.9259,8.9599,442500.0
2011-06-10 11:00:00,10.54,10.55,10.44,10.47,266100.0,8.9599,8.9684,8.8749,8.9004,266100.0
2011-06-10 11:30:00,10.46,10.47,10.4,10.43,252500.0,8.8919,8.9004,8.8409,8.8664,252500.0
2011-06-10 12:00:00,10.43,10.43,10.34,10.34,300000.0,8.8664,8.8664,8.7899,8.7899,300000.0
2011-06-10 12:30:00,10.35,10.36,10.33,10.36,206900.0,8.7984,8.8069,8.7814,8.8069,206900.0
2011-06-10 13:00:00,10.36,10.37,10.3,10.31,270700.0,8.8069,8.8154,8.7559,8.7644,270700.0
2011-06-10 13:30:00,10.31,10.33,10.28,10.3,195000.0,8.7644,8.7814,8.7389,8.7559,195000.0
2011-06-10 14:00:00,10.3,10.51,10.29,10.51,601800.0,8.7559,8.9344,8.7474,8.9344,601800.0
2011-06-10 14:30:00,10.51,10.67,10.5,10.66,304200.0,8.9344,9.0704,8.9259,9.0619,304200.0
2011-06-10 15:00:00,10.65,10.66,10.57,10.58,306600.0,9.0534,9.0619,8.9854,8.9939,306600.0
2011-06-10 15:30:00,10.57,10.58,10.49,10.53,785300.0,8.9854,8.9939,8.9174,8.9514,785300.0
2011-06-13 09:30:00,10.56,10.65,10.52,10.64,122100.0,8.9769,9.0534,8.9429,9.0449,122100.0
2011-06-13 10:00:00,10.63,10.65,10.55,10.65,152500.0,9.0364,9.0534,8.9684,9.0534,152500.0
2011-06-13 10:30:00,10.65,10.7,10.62,10.65,167500.0,9.0534,9.0959,9.0279,9.0534,167500.0
2011-06-13 11:00:00,10.65,10.7,10.61,10.68,126800.0,9.0534,9.0959,9.0194,9.0789,126800.0
2011-06-13 11:30:00,10.68,10.69,10.57,10.58,99000.0,9.0789,9.0874,8.9854,8.9939,99000.0
2011-06-13 12:00:00,10.59,10.59,10.51,10.52,93300.0,9.0024,9.0024,8.9344,8.9429,93300.0
2011-06-13 12:30:00,10.51,10.53,10.48,10.49,137300.0,8.9344,8.9514,8.9089,8.9174,137300.0
2011-06-13 13:00:00,10.48,10.53,10.39,10.53,152400.0,8.9089,8.9514,8.8324,8.9514,152400.0
2011-06-13 13:30:00,10.52,10.6,10.52,10.6,112200.0,8.9429,9.0109,8.9429,9.0109,112200.0
2011-06-13 14:00:00,10.6,10.69,10.6,10.68,244900.0,9.0109,9.0874,9.0109,9.0789,244900.0
2011-06-13 14:30:00,10.68,10.75,10.68,10.73,325300.0,9.0789,9.1384,9.0789,9.1214,325300.0
2011-06-13 15:00:00,10.73,10.76,10.71,10.72,414800.0,9.1214,9.1469,9.1044,9.1129,414800.0
2011-06-13 15:30:00,10.71,10.72,10.63,10.64,374600.0,9.1044,9.1129,9.0364,9.0449,374600.0
2011-06-14 09:30:00,10.77,11.06,10.72,11.02,790500.0,9.1554,9.4019,9.1129,9.3679,790500.0
2011-06-14 10:00:00,11.01,11.03,10.92,11.03,353300.0,9.3594,9.3764,9.2829,9.3764,353300.0
2011-06-14 10:30:00,11.03,11.13,11.03,11.07,222100.0,9.3764,9.4614,9.3764,9.4104,222100.0
2011-06-14 11:00:00,11.06,11.07,10.95,10.95,186300.0,9.4019,9.4104,9.3084,9.3084,186300.0
2011-06-14 11:30:00,10.95,11.08,10.94,11.08,196300.0,9.3084,9.4189,9.2999,9.4189,196300.0
2011-06-14 12:00:00,11.08,11.12,11.07,11.09,188500.0,9.4189,9.4529,9.4104,9.4274,188500.0
2011-06-14 12:30:00,11.09,11.16,11.06,11.15,388500.0,9.4274,9.4869,9.4019,9.4784,388500.0
2011-06-14 13:00:00,11.14,11.22,11.12,11.2,207800.0,9.4699,9.5379,9.4529,9.5209,207800.0
2011-06-14 13:30:00,11.21,11.25,11.15,11.16,229700.0,9.5294,9.5634,9.4784,9.4869,229700.0
2011-06-14 14:00:00,11.15,11.26,11.15,11.26,343400.0,9.4784,9.5719,9.4784,9.5719,343400.0
2011-06-14 14:30:00,11.25,11.26,11.21,11.23,156700.0,9.5634,9.5719,9.5294,9.5464,156700.0
2011-06-14 15:00:00,11.23,11.25,11.23,11.23,159600.0,9.5464,9.5634,9.5464,9.5464,159600.0
2011-06-14 15:30:00,11.24,11.24,11.1,11.13,920500.0,9.5549,9.5549,9.4359,9.4614,920500.0
2011-06-15 09:30:00,10.96,11.0,10.88,10.91,230900.0,9.3169,9.3509,9.2489,9.2744,230900.0
2011-06-15 10:00:00,10.91,10.94,10.83,10.89,339600.0,9.2744,9.2999,9.2064,9.2574,339600.0
2011-06-15 10:30:00,10.9,11.08,10.89,11.08,400100.0,9.2659,9.4189,9.2574,9.4189,400100.0
2011-06-15 11:00:00,11.09,11.13,11.04,11.06,278300.0,9.4274,9.4614,9.3849,9.4019,278300.0
2011-06-15 11:30:00,11.07,11.11,11.03,11.03,580500.0,9.4104,9.4444,9.3764,9.3764,580500.0
2011-06-15 12:00:00,11.03,11.03,10.9,10.96,296500.0,9.3764,9.3764,9.2659,9.3169,296500.0
2011-06-15 12:30:00,10.96,10.99,10.95,10.99,286200.0,9.3169,9.3424,9.3084,9.3424,286200.0
2011-06-15 13:00:00,10.99,11.01,10.94,10.99,281800.0,9.3424,9.3594,9.2999,9.3424,281800.0
2011-06-15 13:30:00,10.99,10.99,10.92,10.95,155100.0,9.3424,9.3424,9.2829,9.3084,155100.0
2011-06-15 14:00:00,10.96,10.99,10.91,10.91,304100.0,9.3169,9.3424,9.2744,9.2744,304100.0
2011-06-15 14:30:00,10.91,10.96,10.91,10.94,392900.0,9.2744,9.3169,9.2744,9.2999,392900.0
2011-06-15 15:00:00,10.95,10.95,10.87,10.88,257000.0,9.3084,9.3084,9.2404,9.2489,257000.0
2011-06-15 15:30:00,10.88,10.94,10.82,10.94,751800.0,9.2489,9.2999,9.1979,9.2999,751800.0
2011-06-16 09:30:00,11.01,11.33,10.94,11.33,614800.0,9.3594,9.6314,9.2999,9.6314,614800.0
2011-06-16 10:00:00,11.32,11.43,11.23,11.28,1080400.0,9.6229,9.7165,9.5464,9.5889,1080400.0
2011-06-16 10:30:00,11.28,11.34,11.17,11.18,362600.0,9.5889,9.6399,9.4954,9.5039,362600.0
2011-06-16 11:00:00,11.17,11.25,11.07,11.13,481700.0,9.4954,9.5634,9.4104,9.4614,481700.0
2011-06-16 11:30:00,11.13,11.16,11.01,11.01,370400.0,9.4614,9.4869,9.3594,9.3594,370400.0
2011-06-16 12:00:00,11.02,11.18,11.02,11.17,315600.0,9.3679,9.5039,9.3679,9.4954,315600.0
2011-06-16 12:30:00,11.17,11.23,11.16,11.19,118000.0,9.4954,9.5464,9.4869,9.5124,118000.0
2011-06-16 13:00:00,11.18,11.29,11.16,11.25,222300.0,9.5039,9.5974,9.4869,9.5634,222300.0
2011-06-16 13:30:00,11.25,11.25,11.09,11.1,173600.0,9.5634,9.5634,9.4274,9.4359,173600.0
2011-06-16 14:00:00,11.09,11.14,11.04,11.11,309400.0,9.4274,9.4699,9.3849,9.4444,309400.0
2011-06-16 14:30:00,11.11,11.14,11.06,11.11,347000.0,9.4444,9.4699,9.4019,9.4444,347000.0
2011-06-16 15:00:00,11.11,11.19,11.1,11.14,225100.0,9.4444,9.5124,9.4359,9.4699,225100.0
2011-06-16 15:30:00,11.14,11.2,11.11,11.17,701200.0,9.4699,9.5209,9.4444,9.4954,701200.0
2011-06-17 09:30:00,11.3,11.33,11.12,11.16,270800.0,9.6059,9.6314,9.4529,9.4869,270800.0
2011-06-17 10:00:00,11.16,11.34,11.16,11.22,290400.0,9.4869,9.6399,9.4869,9.5379,290400.0
2011-06-17 10:30:00,11.22,11.29,11.18,11.26,328200.0,9.5379,9.5974,9.5039,9.5719,328200.0
2011-06-17 11:00:00,11.25,11.3,11.21,11.29,154500.0,9.5634,9.6059,9.5294,9.5974,154500.0
2011-06-17 11:30:00,11.29,11.38,11.28,11.37,148000.0,9.5974,9.674,9.5889,9.6654,148000.0
2011-06-17 12:00:00,11.38,11.4,11.35,11.38,134600.0,9.674,9.691,9.6484,9.674,134600.0
2011-06-17 12:30:00,11.39,11.4,11.32,11.35,200000.0,9.6825,9.691,9.6229,9.6484,200000.0
2011-06-17 13:00:00,11.35,11.36,11.26,11.29,145800.0,9.6484,9.6569,9.5719,9.5974,145800.0
2011-06-17 13:30:00,11.3,11.31,11.29,11.3,171800.0,9.6059,9.6144,9.5974,9.6059,171800.0
2011-06-17 14:00:00,11.3,11.31,11.27,11.31,176800.0,9.6059,9.6144,9.5804,9.6144,176800.0
2011-06-17 14:30:00,11.31,11.32,11.18,11.19,309500.0,9.6144,9.6229,9.5039,9.5124,309500.0
2011-06-17 15:00:00,11.19,11.25,11.17,11.24,270300.0,9.5124,9.5634,9.4954,9.5549,270300.0
2011-06-17 15:30:00,11.25,11.36,11.24,11.34,681600.0,9.5634,9.6569,9.5549,9.6399,681600.0
2011-06-20 09:30:00,11.27,11.45,11.23,11.45,247800.0,9.5804,9.7335,9.5464,9.7335,247800.0
2011-06-20 10:00:00,11.45,11.5,11.4,11.49,212100.0,9.7335,9.776,9.691,9.7675,212100.0
2011-06-20 10:30:00,11.49,11.58,11.48,11.51,178500.0,9.7675,9.844,9.759,9.7845,178500.0
2011-06-20 11:00:00,11.5,11.67,11.5,11.66,174300.0,9.776,9.9205,9.776,9.912,174300.0
2011-06-20 11:30:00,11.65,11.75,11.62,11.75,180000.0,9.9035,9.9885,9.878,9.9885,180000.0
2011-06-20 12:00:00,11.74,11.75,11.58,11.61,326000.0,9.98,9.9885,9.844,9.8695,326000.0
2011-06-20 12:30:00,11.6,11.65,11.54,11.55,198600.0,9.861,9.9035,9.81,9.8185,198600.0
2011-06-20 13:00:00,11.56,11.59,11.52,11.58,100900.0,9.827,9.8525,9.793,9.844,100900.0
2011-06-20 13:30:00,11.59,11.62,11.55,11.57,92200.0,9.8525,9.878,9.8185,9.8355,92200.0
2011-06-20 14:00:00,11.57,11.59,11.54,11.55,182500.0,9.8355,9.8525,9.81,9.8185,182500.0
2011-06-20 14:30:00,11.55,11.65,11.54,11.65,206900.0,9.8185,9.9035,9.81,9.9035,206900.0
2011-06-20 15:00:00,11.65,11.65,11.57,11.59,226700.0,9.9035,9.9035,9.8355,9.8525,226700.0
2011-06-20 15:30:00,11.59,11.69,11.58,11.66,505400.0,9.8525,9.9375,9.844,9.912,505400.0
2011-06-21 09:30:00,11.75,11.8,11.68,11.7,220600.0,9.9885,10.031,9.929,9.946,220600.0
2011-06-21 10:00:00,11.71,11.77,11.69,11.7,301100.0,9.9545,10.0055,9.9375,9.946,301100.0
2011-06-21 10:30:00,11.7,11.71,11.68,11.7,207900.0,9.946,9.9545,9.929,9.946,207900.0
2011-06-21 11:00:00,11.7,11.72,11.65,11.7,239500.0,9.946,9.963,9.9035,9.946,239500.0
2011-06-21 11:30:00,11.71,11.73,11.67,11.68,186100.0,9.9545,9.9715,9.9205,9.929,186100.0
2011-06-21 12:00:00,11.68,11.72,11.66,11.7,149400.0,9.929,9.963,9.912,9.946,149400.0
2011-06-21 12:30:00,11.7,11.73,11.67,11.73,105700.0,9.946,9.9715,9.9205,9.9715,105700.0
2011-06-21 13:00:00,11.73,11.73,11.66,11.66,151500.0,9.9715,9.9715,9.912,9.912,151500.0
2011-06-21 13:30:00,11.66,11.69,11.66,11.69,348700.0,9.912,9.9375,9.912,9.9375,348700.0
2011-06-21 14:00:00,11.69,11.78,11.69,11.75,232500.0,9.9375,10.014,9.9375,9.9885,232500.0
2011-06-21 14:30:00,11.74,11.76,11.71,11.74,326900.0,9.98,9.997,9.9545,9.98,326900.0
2011-06-21 15:00:00,11.74,11.74,11.71,11.72,200300.0,9.98,9.98,9.9545,9.963,200300.0
2011-06-21 15:30:00,11.72,11.74,11.66,11.7,549500.0,9.963,9.98,9.912,9.946,549500.0
2011-06-22 09:30:00,11.76,11.97,11.58,11.96,439300.0,9.997,10.1755,9.844,10.167,439300.0
2011-06-22 10:00:00,11.96,12.08,11.82,12.08,611300.0,10.167,10.269,10.048,10.269,611300.0
2011-06-22 10:30:00,12.09,12.15,12.02,12.13,300700.0,10.2775,10.3285,10.218,10.3115,300700.0
2011-06-22 11:00:00,12.12,12.18,12.11,12.12,372100.0,10.303,10.354,10.2945,10.303,372100.0
2011-06-22 11:30:00,12.12,12.18,12.09,12.15,331600.0,10.303,10.354,10.2775,10.3285,331600.0
2011-06-22 12:00:00,12.15,12.15,12.05,12.08,258000.0,10.3285,10.3285,10.2435,10.269,258000.0
2011-06-22 12:30:00,12.07,12.08,11.98,12.02,398200.0,10.2605,10.269,10.184,10.218,398200.0
2011-06-22 13:00:00,12.03,12.07,12.01,12.04,286400.0,10.2265,10.2605,10.2095,10.235,286400.0
2011-06-22 13:30:00,12.05,12.09,12.04,12.09,148100.0,10.2435,10.2775,10.235,10.2775,148100.0
2011-06-22 14:00:00,12.08,12.12,12.03,12.04,492900.0,10.269,10.303,10.2265,10.235,492900.0
2011-06-22 14:30:00,12.03,12.04,11.93,11.94,477000.0,10.2265,10.235,10.1415,10.15,477000.0
2011-06-22 15:00:00,11.93,11.96,11.88,11.94,449700.0,10.1415,10.167,10.099,10.15,449700.0
2011-06-22 15:30:00,11.94,11.94,11.83,11.83,623700.0,10.15,10.15,10.0565,10.0565,623700.0
2011-06-23 09:30:00,11.71,11.98,11.69,11.84,583400.0,9.9545,10.184,9.9375,10.065,583400.0
2011-06-23 10:00:00,11.85,12.04,11.76,12.0,826900.0,10.0735,10.235,9.997,10.201,826900.0
2011-06-23 10:30:00,12.0,12.01,11.72,11.72,375000.0,10.201,10.2095,9.963,9.963,375000.0
2011-06-23 11:00:00,11.72,11.8,11.65,11.7,304300.0,9.963,10.031,9.9035,9.946,304300.0
2011-06-23 11:30:00,11.7,11.76,11.67,11.76,336900.0,9.946,9.997,9.9205,9.997,336900.0
2011-06-23 12:00:00,11.76,11.83,11.72,11.73,149100.0,9.997,10.0565,9.963,9.9715,149100.0
2011-06-23 12:30:00,11.73,11.8,11.72,11.79,121800.0,9.9715,10.031,9.963,10.0225,121800.0
2011-06-23 13:00:00,11.8,11.82,11.77,11.78,111600.0,10.031,10.048,10.0055,10.014,111600.0
2011-06-23 13:30:00,11.77,11.87,11.77,11.8,187500.0,10.0055,10.0905,10.0055,10.031,187500.0
2011-06-23 14:00:00,11.8,11.8,11.7,11.72,126600.0,10.031,10.031,9.946,9.963,126600.0
2011-06-23 14:30:00,11.73,11.86,11.68,11.86,208600.0,9.9715,10.082,9.929,10.082,208600.0
2011-06-23 15:00:00,11.86,11.93,11.78,11.87,513100.0,10.082,10.1415,10.014,10.0905,513100.0
2011-06-23 15:30:00,11.87,11.87,11.8,11.84,810700.0,10.0905,10.0905,10.031,10.065,810700.0
2011-06-24 09:30:00,11.88,12.05,11.78,11.79,199300.0,10.099,10.2435,10.014,10.0225,199300.0
2011-06-24 10:00:00,11.79,11.82,11.53,11.58,361500.0,10.0225,10.048,9.8015,9.844,361500.0
2011-06-24 10:30:00,11.58,11.68,11.56,11.64,178300.0,9.844,9.929,9.827,9.895,178300.0
2011-06-24 11:00:00,11.64,11.74,11.62,11.69,158300.0,9.895,9.98,9.878,9.9375,158300.0
2011-06-24 11:30:00,11.69,11.73,11.67,11.71,217400.0,9.9375,9.9715,9.9205,9.9545,217400.0
2011-06-24 12:00:00,11.71,11.72,11.62,11.66,132100.0,9.9545,9.963,9.878,9.912,132100.0
2011-06-24 12:30:00,11.66,11.66,11.57,11.62,94600.0,9.912,9.912,9.8355,9.878,94600.0
2011-06-24 13:00:00,11.62,11.66,11.57,11.66,111400.0,9.878,9.912,9.8355,9.912,111400.0
2011-06-24 13:30:00,11.66,11.72,11.65,11.7,138100.0,9.912,9.963,9.9035,9.946,138100.0
2011-06-24 14:00:00,11.7,11.77,11.69,11.77,140400.0,9.946,10.0055,9.9375,10.0055,140400.0
2011-06-24 14:30:00,11.77,11.77,11.71,11.74,198200.0,10.0055,10.0055,9.9545,9.98,198200.0
2011-06-24 15:00:00,11.73,11.76,11.71,11.71,210200.0,9.9715,9.997,9.9545,9.9545,210200.0
2011-06-24 15:30:00,11.72,11.86,11.71,11.78,1565500.0,9.963,10.082,9.9545,10.014,1565500.0
2011-06-27 09:30:00,11.88,12.04,11.79,11.96,401800.0,10.099,10.235,10.0225,10.167,401800.0
2011-06-27 10:00:00,11.96,12.16,11.91,12.16,344500.0,10.167,10.337,10.1245,10.337,344500.0
2011-06-27 10:30:00,12.15,12.17,12.0,12.02,322200.0,10.3285,10.3455,10.201,10.218,322200.0
2011-06-27 11:00:00,12.02,12.02,11.91,11.93,315800.0,10.218,10.218,10.1245,10.1415,315800.0
2011-06-27 11:30:00,11.92,12.0,11.9,11.94,208800.0,10.133,10.201,10.116,10.15,208800.0
2011-06-27 12:00:00,11.94,11.96,11.87,11.93,175300.0,10.15,10.167,10.0905,10.1415,175300.0
2011-06-27 12:30:00,11.93,11.94,11.9,11.91,66600.0,10.1415,10.15,10.116,10.1245,66600.0
2011-06-27 13:00:00,11.91,11.94,11.86,11.87,133100.0,10.1245,10.15,10.082,10.0905,133100.0
2011-06-27 13:30:00,11.87,11.87,11.72,11.78,324200.0,10.0905,10.0905,9.963,10.014,324200.0
2011-06-27 14:00:00,11.78,11.82,11.78,11.79,339300.0,10.014,10.048,10.014,10.0225,339300.0
2011-06-27 14:30:00,11.79,11.8,11.77,11.8,263800.0,10.0225,10.031,10.0055,10.031,263800.0
2011-06-27 15:00:00,11.8,11.87,11.79,11.85,295200.0,10.031,10.0905,10.0225,10.0735,295200.0
2011-06-27 15:30:00,11.85,11.85,11.79,11.8,813400.0,10.0735,10.0735,10.0225,10.031,813400.0
2011-06-28 09:30:00,11.86,12.04,11.82,11.85,341100.0,10.082,10.235,10.048,10.0735,341100.0
2011-06-28 10:00:00,11.85,11.95,11.71,11.73,458900.0,10.0735,10.1585,9.9545,9.9715,458900.0
2011-06-28 10:30:00,11.73,11.83,11.65,11.76,504600.0,9.9715,10.0565,9.9035,9.997,504600.0
2011-06-28 11:00:00,11.76,11.82,11.74,11.77,400900.0,9.997,10.048,9.98,10.0055,400900.0
2011-06-28 11:30:00,11.77,11.77,11.65,11.66,429900.0,10.0055,10.0055,9.9035,9.912,429900.0
2011-06-28 12:00:00,11.66,11.84,11.66,11.83,214700.0,9.912,10.065,9.912,10.0565,214700.0
2011-06-28 12:30:00,11.83,11.91,11.82,11.91,194600.0,10.0565,10.1245,10.048,10.1245,194600.0
2011-06-28 13:00:00,11.9,11.91,11.84,11.88,190000.0,10.116,10.1245,10.065,10.099,190000.0
2011-06-28 13:30:00,11.88,11.89,11.8,11.85,234400.0,10.099,10.1075,10.031,10.0735,234400.0
2011-06-28 14:00:00,11.84,11.92,11.82,11.91,338500.0,10.065,10.133,10.048,10.1245,338500.0
2011-06-28 14:30:00,11.91,11.91,11.88,11.88,297800.0,10.1245,10.1245,10.099,10.099,297800.0
2011-06-28 15:00:00,11.89,11.89,11.84,11.85,312100.0,10.1075,10.1075,10.065,10.0735,312100.0
2011-06-28 15:30:00,11.85,11.92,11.85,11.91,940200.0,10.0735,10.133,10.0735,10.1245,940200.0
2011-06-29 09:30:00,11.35,11.65,11.11,11.24,2150400.0,9.6484,9.9035,9.4444,9.5549,2150400.0
2011-06-29 10:00:00,11.23,11.36,10.81,10.88,1972000.0,9.5464,9.6569,9.1894,9.2489,1972000.0
2011-06-29 10:30:00,10.88,11.01,10.84,10.86,1497000.0,9.2489,9.3594,9.2149,9.2319,1497000.0
2011-06-29 11:00:00,10.86,10.93,10.84,10.87,1236300.0,9.2319,9.2914,9.2149,9.2404,1236300.0
2011-06-29 11:30:00,10.87,11.05,10.7,11.03,1396900.0,9.2404,9.3934,9.0959,9.3764,1396900.0
2011-06-29 12:00:00,11.02,11.11,10.49,10.53,1762200.0,9.3679,9.4444,8.9174,8.9514,1762200.0
2011-06-29 12:30:00,10.53,10.53,10.35,10.44,1481700.0,8.9514,8.9514,8.7984,8.8749,1481700.0
2011-06-29 13:00:00,10.44,10.44,10.26,10.33,1140200.0,8.8749,8.8749,8.7219,8.7814,1140200.0
2011-06-29 13:30:00,10.33,10.33,10.15,10.15,1171900.0,8.7814,8.7814,8.6283,8.6283,1171900.0
2011-06-29 14:00:00,10.16,10.17,9.93,9.99,2202000.0,8.6368,8.6453,8.4413,8.4923,2202000.0
2011-06-29 14:30:00,10.0,10.16,9.88,10.1,2238800.0,8.5008,8.6368,8.3988,8.5858,2238800.0
2011-06-29 15:00:00,10.1,10.3,10.06,10.08,1558400.0,8.5858,8.7559,8.5518,8.5688,1558400.0
2011-06-29 15:30:00,10.07,10.13,10.02,10.08,3029600.0,8.5603,8.6113,8.5178,8.5688,3029600.0
2011-06-30 09:30:00,9.97,9.98,9.81,9.91,1502900.0,8.4753,8.4838,8.3393,8.4243,1502900.0
2011-06-30 10:00:00,9.91,9.96,9.82,9.82,610500.0,8.4243,8.4668,8.3478,8.3478,610500.0
2011-06-30 10:30:00,9.83,9.83,9.62,9.63,1164200.0,8.3563,8.3563,8.1778,8.1863,1164200.0
2011-06-30 11:00:00,9.64,9.8,9.56,9.78,1270300.0,8.1948,8.3308,8.1268,8.3138,1270300.0
2011-06-30 11:30:00,9.78,9.83,9.77,9.78,664800.0,8.3138,8.3563,8.3053,8.3138,664800.0
2011-06-30 12:00:00,9.78,9.82,9.77,9.81,414000.0,8.3138,8.3478,8.3053,8.3393,414000.0
2011-06-30 12:30:00,9.8,9.9,9.8,9.9,574300.0,8.3308,8.4158,8.3308,8.4158,574300.0
2011-06-30 13:00:00,9.9,9.91,9.83,9.9,498000.0,8.4158,8.4243,8.3563,8.4158,498000.0
2011-06-30 13:30:00,9.9,9.91,9.86,9.88,519100.0,8.4158,8.4243,8.3818,8.3988,519100.0
2011-06-30 14:00:00,9.88,9.9,9.85,9.85,510800.0,8.3988,8.4158,8.3733,8.3733,510800.0
2011-06-30 14:30:00,9.86,9.86,9.82,9.82,480300.0,8.3818,8.3818,8.3478,8.3478,480300.0
2011-06-30 15:00:00,9.83,9.83,9.77,9.79,856800.0,8.3563,8.3563,8.3053,8.3223,856800.0
2011-06-30 15:30:00,9.79,9.8,9.77,9.78,1717300.0,8.3223,8.3308,8.3053,8.3138,1717300.0
2011-07-01 09:30:00,10.02,10.37,9.93,10.32,1834200.0,8.5178,8.8154,8.4413,8.7729,1834200.0
2011-07-01 10:00:00,10.33,10.47,10.31,10.35,1509000.0,8.7814,8.9004,8.7644,8.7984,1509000.0
2011-07-01 10:30:00,10.34,10.36,10.2,10.21,932500.0,8.7899,8.8069,8.6709,8.6794,932500.0
2011-07-01 11:00:00,10.21,10.28,10.19,10.21,443500.0,8.6794,8.7389,8.6624,8.6794,443500.0
2011-07-01 11:30:00,10.22,10.34,10.21,10.29,454100.0,8.6879,8.7899,8.6794,8.7474,454100.0
2011-07-01 12:00:00,10.29,10.31,10.24,10.25,281400.0,8.7474,8.7644,8.7049,8.7134,281400.0
2011-07-01 12:30:00,10.26,10.26,10.18,10.19,239700.0,8.7219,8.7219,8.6539,8.6624,239700.0
2011-07-01 13:00:00,10.19,10.21,10.11,10.13,463100.0,8.6624,8.6794,8.5943,8.6113,463100.0
2011-07-01 13:30:00,10.13,10.14,9.99,10.01,733100.0,8.6113,8.6198,8.4923,8.5093,733100.0
2011-07-01 14:00:00,10.02,10.14,10.01,10.13,356500.0,8.5178,8.6198,8.5093,8.6113,356500.0
2011-07-01 14:30:00,10.13,10.2,10.11,10.2,486700.0,8.6113,8.6709,8.5943,8.6709,486700.0
2011-07-01 15:00:00,10.2,10.21,10.16,10.17,401800.0,8.6709,8.6794,8.6368,8.6453,401800.0
2011-07-01 15:30:00,10.17,10.18,10.07,10.15,1440100.0,8.6453,8.6539,8.5603,8.6283,1440100.0
2011-07-05 09:30:00,10.02,10.07,9.71,9.8,1174300.0,8.5178,8.5603,8.2543,8.3308,1174300.0
2011-07-05 10:00:00,9.79,9.85,9.68,9.77,638600.0,8.3223,8.3733,8.2288,8.3053,638600.0
2011-07-05 10:30:00,9.77,9.78,9.58,9.6,897800.0,8.3053,8.3138,8.1438,8.1608,897800.0
2011-07-05 11:00:00,9.6,9.65,9.6,9.6,795900.0,8.1608,8.2033,8.1608,8.1608,795900.0
2011-07-05 11:30:00,9.6,9.66,9.6,9.62,404000.0,8.1608,8.2118,8.1608,8.1778,404000.0
2011-07-05 12:00:00,9.63,9.72,9.62,9.72,324300.0,8.1863,8.2628,8.1778,8.2628,324300.0
2011-07-05 12:30:00,9.72,9.73,9.65,9.68,257000.0,8.2628,8.2713,8.2033,8.2288,257000.0
2011-07-05 13:00:00,9.69,9.72,9.68,9.71,221700.0,8.2373,8.2628,8.2288,8.2543,221700.0
2011-07-05 13:30:00,9.71,9.9,9.7,9.87,607500.0,8.2543,8.4158,8.2458,8.3903,607500.0
2011-07-05 14:00:00,9.87,9.88,9.73,9.79,440800.0,8.3903,8.3988,8.2713,8.3223,440800.0
2011-07-05 14:30:00,9.79,9.86,9.78,9.85,331300.0,8.3223,8.3818,8.3138,8.3733,331300.0
2011-07-05 15:00:00,9.86,9.91,9.82,9.91,587300.0,8.3818,8.4243,8.3478,8.4243,587300.0
2011-07-05 15:30:00,9.9,9.96,9.86,9.92,1426500.0,8.4158,8.4668,8.3818,8.4328,1426500.0
2011-07-06 09:30:00,9.91,9.91,9.65,9.67,441100.0,8.4243,8.4243,8.2033,8.2203,441100.0
2011-07-06 10:00:00,9.67,9.75,9.65,9.74,466100.0,8.2203,8.2883,8.2033,8.2798,466100.0
2011-07-06 10:30:00,9.75,9.75,9.63,9.69,477100.0,8.2883,8.2883,8.1863,8.2373,477100.0
2011-07-06 11:00:00,9.69,9.72,9.61,9.64,352300.0,8.2373,8.2628,8.1693,8.1948,352300.0
2011-07-06 11:30:00,9.63,9.74,9.63,9.7,368100.0,8.1863,8.2798,8.1863,8.2458,368100.0
2011-07-06 12:00:00,9.71,9.71,9.63,9.69,347200.0,8.2543,8.2543,8.1863,8.2373,347200.0
2011-07-06 12:30:00,9.7,9.71,9.65,9.66,284400.0,8.2458,8.2543,8.2033,8.2118,284400.0
2011-07-06 13:00:00,9.66,9.67,9.61,9.62,535100.0,8.2118,8.2203,8.1693,8.1778,535100.0
2011-07-06 13:30:00,9.62,9.63,9.59,9.62,357500.0,8.1778,8.1863,8.1523,8.1778,357500.0
2011-07-06 14:00:00,9.63,9.63,9.53,9.58,529400.0,8.1863,8.1863,8.1013,8.1438,529400.0
2011-07-06 14:30:00,9.58,9.63,9.54,9.57,484900.0,8.1438,8.1863,8.1098,8.1353,484900.0
2011-07-06 15:00:00,9.56,9.58,9.53,9.56,473300.0,8.1268,8.1438,8.1013,8.1268,473300.0
2011-07-06 15:30:00,9.57,9.63,9.56,9.61,1110400.0,8.1353,8.1863,8.1268,8.1693,1110400.0
2011-07-07 09:30:00,9.74,9.77,9.61,9.66,420200.0,8.2798,8.3053,8.1693,8.2118,420200.0
2011-07-07 10:00:00,9.66,9.7,9.63,9.69,307900.0,8.2118,8.2458,8.1863,8.2373,307900.0
2011-07-07 10:30:00,9.7,9.78,9.69,9.76,474900.0,8.2458,8.3138,8.2373,8.2968,474900.0
2011-07-07 11:00:00,9.76,9.78,9.68,9.77,346300.0,8.2968,8.3138,8.2288,8.3053,346300.0
2011-07-07 11:30:00,9.77,9.83,9.74,9.82,439000.0,8.3053,8.3563,8.2798,8.3478,439000.0
2011-07-07 12:00:00,9.82,9.97,9.82,9.97,434300.0,8.3478,8.4753,8.3478,8.4753,434300.0
2011-07-07 12:30:00,9.96,9.97,9.85,9.85,488100.0,8.4668,8.4753,8.3733,8.3733,488100.0
2011-07-07 13:00:00,9.86,9.87,9.81,9.85,271300.0,8.3818,8.3903,8.3393,8.3733,271300.0
2011-07-07 13:30:00,9.85,9.85,9.8,9.82,291800.0,8.3733,8.3733,8.3308,8.3478,291800.0
2011-07-07 14:00:00,9.82,9.84,9.81,9.83,232500.0,8.3478,8.3648,8.3393,8.3563,232500.0
2011-07-07 14:30:00,9.83,9.84,9.8,9.81,200600.0,8.3563,8.3648,8.3308,8.3393,200600.0
2011-07-07 15:00:00,9.81,9.82,9.79,9.82,282300.0,8.3393,8.3478,8.3223,8.3478,282300.0
2011-07-07 15:30:00,9.82,9.82,9.76,9.79,881900.0,8.3478,8.3478,8.2968,8.3223,881900.0
2011-07-08 09:30:00,9.64,9.69,9.54,9.59,564400.0,8.1948,8.2373,8.1098,8.1523,564400.0
2011-07-08 10:00:00,9.58,9.66,9.55,9.63,332300.0,8.1438,8.2118,8.1183,8.1863,332300.0
2011-07-08 10:30:00,9.63,9.72,9.62,9.71,294100.0,8.1863,8.2628,8.1778,8.2543,294100.0
2011-07-08 11:00:00,9.71,9.71,9.61,9.62,232100.0,8.2543,8.2543,8.1693,8.1778,232100.0
2011-07-08 11:30:00,9.62,9.69,9.62,9.67,184400.0,8.1778,8.2373,8.1778,8.2203,184400.0
2011-07-08 12:00:00,9.66,9.71,9.66,9.69,129300.0,8.2118,8.2543,8.2118,8.2373,129300.0
2011-07-08 12:30:00,9.69,9.77,9.69,9.77,234200.0,8.2373,8.3053,8.2373,8.3053,234200.0
2011-07-08 13:00:00,9.76,9.79,9.73,9.78,251500.0,8.2968,8.3223,8.2713,8.3138,251500.0
2011-07-08 13:30:00,9.78,9.79,9.72,9.72,129400.0,8.3138,8.3223,8.2628,8.2628,129400.0
2011-07-08 14:00:00,9.73,9.74,9.71,9.73,123700.0,8.2713,8.2798,8.2543,8.2713,123700.0
2011-07-08 14:30:00,9.73,9.75,9.72,9.73,156100.0,8.2713,8.2883,8.2628,8.2713,156100.0
2011-07-08 15:00:00,9.73,9.74,9.71,9.74,236200.0,8.2713,8.2798,8.2543,8.2798,236200.0
2011-07-08 15:30:00,9.74,9.77,9.74,9.77,457800.0,8.2798,8.3053,8.2798,8.3053,457800.0
2011-07-11 09:30:00,9.63,9.65,9.5,9.51,488100.0,8.1863,8.2033,8.0758,8.0843,488100.0
2011-07-11 10:00:00,9.52,9.6,9.5,9.59,352000.0,8.0928,8.1608,8.0758,8.1523,352000.0
2011-07-11 10:30:00,9.59,9.59,9.53,9.54,233600.0,8.1523,8.1523,8.1013,8.1098,233600.0
2011-07-11 11:00:00,9.54,9.61,9.51,9.6,197600.0,8.1098,8.1693,8.0843,8.1608,197600.0
2011-07-11 11:30:00,9.6,9.66,9.57,9.63,181800.0,8.1608,8.2118,8.1353,8.1863,181800.0
2011-07-11 12:00:00,9.62,9.63,9.59,9.63,136700.0,8.1778,8.1863,8.1523,8.1863,136700.0
2011-07-11 12:30:00,9.63,9.66,9.59,9.66,211400.0,8.1863,8.2118,8.1523,8.2118,211400.0
2011-07-11 13:00:00,9.65,9.67,9.62,9.63,185600.0,8.2033,8.2203,8.1778,8.1863,185600.0
2011-07-11 13:30:00,9.63,9.66,9.62,9.64,115400.0,8.1863,8.2118,8.1778,8.1948,115400.0
2011-07-11 14:00:00,9.64,9.64,9.55,9.56,456100.0,8.1948,8.1948,8.1183,8.1268,456100.0
2011-07-11 14:30:00,9.56,9.61,9.55,9.6,273900.0,8.1268,8.1693,8.1183,8.1608,273900.0
2011-07-11 15:00:00,9.6,9.6,9.56,9.58,272800.0,8.1608,8.1608,8.1268,8.1438,272800.0
2011-07-11 15:30:00,9.58,9.61,9.57,9.6,900000.0,8.1438,8.1693,8.1353,8.1608,900000.0
2011-07-12 09:30:00,9.55,9.69,9.46,9.68,429400.0,8.1183,8.2373,8.0418,8.2288,429400.0
2011-07-12 10:00:00,9.67,9.81,9.66,9.8,371000.0,8.2203,8.3393,8.2118,8.3308,371000.0
2011-07-12 10:30:00,9.8,9.8,9.75,9.78,202700.0,8.3308,8.3308,8.2883,8.3138,202700.0
2011-07-12 11:00:00,9.77,9.88,9.76,9.84,527500.0,8.3053,8.3988,8.2968,8.3648,527500.0
2011-07-12 11:30:00,9.83,9.86,9.81,9.83,189900.0,8.3563,8.3818,8.3393,8.3563,189900.0
2011-07-12 12:00:00,9.83,9.87,9.82,9.82,253200.0,8.3563,8.3903,8.3478,8.3478,253200.0
2011-07-12 12:30:00,9.82,9.83,9.78,9.8,161900.0,8.3478,8.3563,8.3138,8.3308,161900.0
2011-07-12 13:00:00,9.8,9.8,9.73,9.74,150700.0,8.3308,8.3308,8.2713,8.2798,150700.0
2011-07-12 13:30:00,9.73,9.75,9.71,9.72,160600.0,8.2713,8.2883,8.2543,8.2628,160600.0
2011-07-12 14:00:00,9.72,9.86,9.72,9.85,514300.0,8.2628,8.3818,8.2628,8.3733,514300.0
2011-07-12 14:30:00,9.85,10.03,9.84,9.96,1319100.0,8.3733,8.5263,8.3648,8.4668,1319100.0
2011-07-12 15:00:00,9.96,9.96,9.87,9.9,708600.0,8.4668,8.4668,8.3903,8.4158,708600.0
2011-07-12 15:30:00,9.9,9.9,9.82,9.83,736500.0,8.4158,8.4158,8.3478,8.3563,736500.0
2011-07-13 09:30:00,9.9,9.98,9.78,9.8,277800.0,8.4158,8.4838,8.3138,8.3308,277800.0
2011-07-13 10:00:00,9.8,9.98,9.8,9.91,350000.0,8.3308,8.4838,8.3308,8.4243,350000.0
2011-07-13 10:30:00,9.91,9.97,9.87,9.88,302100.0,8.4243,8.4753,8.3903,8.3988,302100.0
2011-07-13 11:00:00,9.88,9.9,9.84,9.88,269200.0,8.3988,8.4158,8.3648,8.3988,269200.0
2011-07-13 11:30:00,9.88,9.89,9.77,9.79,284300.0,8.3988,8.4073,8.3053,8.3223,284300.0
2011-07-13 12:00:00,9.79,9.79,9.73,9.76,239000.0,8.3223,8.3223,8.2713,8.2968,239000.0
2011-07-13 12:30:00,9.76,9.77,9.7,9.75,191800.0,8.2968,8.3053,8.2458,8.2883,191800.0
2011-07-13 13:00:00,9.75,9.76,9.67,9.7,185900.0,8.2883,8.2968,8.2203,8.2458,185900.0
2011-07-13 13:30:00,9.7,9.71,9.66,9.69,168900.0,8.2458,8.2543,8.2118,8.2373,168900.0
2011-07-13 14:00:00,9.69,9.76,9.62,9.64,426100.0,8.2373,8.2968,8.1778,8.1948,426100.0
2011-07-13 14:30:00,9.64,9.66,9.62,9.66,190100.0,8.1948,8.2118,8.1778,8.2118,190100.0
2011-07-13 15:00:00,9.66,9.67,9.61,9.63,554500.0,8.2118,8.2203,8.1693,8.1863,554500.0
2011-07-13 15:30:00,9.62,9.63,9.54,9.55,1165700.0,8.1778,8.1863,8.1098,8.1183,1165700.0
2011-07-14 09:30:00,9.67,9.72,9.55,9.64,277700.0,8.2203,8.2628,8.1183,8.1948,277700.0
2011-07-14 10:00:00,9.64,9.66,9.53,9.54,290400.0,8.1948,8.2118,8.1013,8.1098,290400.0
2011-07-14 10:30:00,9.54,9.56,9.46,9.5,416700.0,8.1098,8.1268,8.0418,8.0758,416700.0
2011-07-14 11:00:00,9.49,9.55,9.48,9.54,203100.0,8.0673,8.1183,8.0588,8.1098,203100.0
2011-07-14 11:30:00,9.54,9.54,9.46,9.48,171800.0,8.1098,8.1098,8.0418,8.0588,171800.0
2011-07-14 12:00:00,9.48,9.49,9.4,9.46,386800.0,8.0588,8.0673,7.9908,8.0418,386800.0
2011-07-14 12:30:00,9.45,9.46,9.4,9.44,205000.0,8.0333,8.0418,7.9908,8.0248,205000.0
2011-07-14 13:00:00,9.43,9.44,9.36,9.43,362100.0,8.0163,8.0248,7.9568,8.0163,362100.0
2011-07-14 13:30:00,9.43,9.54,9.43,9.54,462000.0,8.0163,8.1098,8.0163,8.1098,462000.0
2011-07-14 14:00:00,9.54,9.54,9.47,9.5,251800.0,8.1098,8.1098,8.0503,8.0758,251800.0
2011-07-14 14:30:00,9.51,9.56,9.5,9.54,253300.0,8.0843,8.1268,8.0758,8.1098,253300.0
2011-07-14 15:00:00,9.54,9.54,9.51,9.54,213100.0,8.1098,8.1098,8.0843,8.1098,213100.0
2011-07-14 15:30:00,9.54,9.56,9.52,9.53,567700.0,8.1098,8.1268,8.0928,8.1013,567700.0
2011-07-15 09:30:00,9.63,9.64,9.45,9.5,842200.0,8.1863,8.1948,8.0333,8.0758,842200.0
2011-07-15 10:00:00,9.48,9.62,9.48,9.62,571700.0,8.0588,8.1778,8.0588,8.1778,571700.0
2011-07-15 10:30:00,9.63,9.65,9.57,9.59,199100.0,8.1863,8.2033,8.1353,8.1523,199100.0
2011-07-15 11:00:00,9.59,9.6,9.5,9.5,133700.0,8.1523,8.1608,8.0758,8.0758,133700.0
2011-07-15 11:30:00,9.51,9.53,9.43,9.45,265900.0,8.0843,8.1013,8.0163,8.0333,265900.0
2011-07-15 12:00:00,9.45,9.53,9.45,9.48,148700.0,8.0333,8.1013,8.0333,8.0588,148700.0
2011-07-15 12:30:00,9.49,9.5,9.46,9.49,91400.0,8.0673,8.0758,8.0418,8.0673,91400.0
2011-07-15 13:00:00,9.48,9.49,9.45,9.48,54800.0,8.0588,8.0673,8.0333,8.0588,54800.0
2011-07-15 13:30:00,9.48,9.48,9.41,9.42,139200.0,8.0588,8.0588,7.9993,8.0078,139200.0
2011-07-15 14:00:00,9.42,9.43,9.4,9.41,117000.0,8.0078,8.0163,7.9908,7.9993,117000.0
2011-07-15 14:30:00,9.41,9.44,9.4,9.42,103700.0,7.9993,8.0248,7.9908,8.0078,103700.0
2011-07-15 15:00:00,9.42,9.44,9.39,9.4,244700.0,8.0078,8.0248,7.9823,7.9908,244700.0
2011-07-15 15:30:00,9.41,9.41,9.29,9.35,1651300.0,7.9993,7.9993,7.8973,7.9483,1651300.0
2011-07-18 09:30:00,9.34,9.41,9.03,9.04,999700.0,7.9398,7.9993,7.6763,7.6848,999700.0
2011-07-18 10:00:00,9.04,9.1,8.97,9.09,873700.0,7.6848,7.7358,7.6252,7.7273,873700.0
2011-07-18 10:30:00,9.09,9.11,8.95,9.0,543800.0,7.7273,7.7443,7.6082,7.6508,543800.0
2011-07-18 11:00:00,8.99,9.18,8.99,9.18,861200.0,7.6423,7.8038,7.6423,7.8038,861200.0
2011-07-18 11:30:00,9.18,9.18,9.13,9.14,316500.0,7.8038,7.8038,7.7613,7.7698,316500.0
2011-07-18 12:00:00,9.14,9.19,9.1,9.12,209200.0,7.7698,7.8123,7.7358,7.7528,209200.0
2011-07-18 12:30:00,9.12,9.17,9.11,9.16,128100.0,7.7528,7.7953,7.7443,7.7868,128100.0
2011-07-18 13:00:00,9.16,9.17,9.15,9.17,227000.0,7.7868,7.7953,7.7783,7.7953,227000.0
2011-07-18 13:30:00,9.16,9.25,9.16,9.25,275300.0,7.7868,7.8633,7.7868,7.8633,275300.0
2011-07-18 14:00:00,9.25,9.25,9.17,9.18,229200.0,7.8633,7.8633,7.7953,7.8038,229200.0
2011-07-18 14:30:00,9.18,9.18,9.14,9.18,163800.0,7.8038,7.8038,7.7698,7.8038,163800.0
2011-07-18 15:00:00,9.18,9.2,9.16,9.17,256000.0,7.8038,7.8208,7.7868,7.7953,256000.0
2011-07-18 15:30:00,9.17,9.24,9.17,9.23,542800.0,7.7953,7.8548,7.7953,7.8463,542800.0
2011-07-19 09:30:00,9.43,9.59,9.4,9.46,497300.0,8.0163,8.1523,7.9908,8.0418,497300.0
2011-07-19 10:00:00,9.47,9.56,9.45,9.48,314300.0,8.0503,8.1268,8.0333,8.0588,314300.0
2011-07-19 10:30:00,9.49,9.52,9.39,9.41,194200.0,8.0673,8.0928,7.9823,7.9993,194200.0
2011-07-19 11:00:00,9.41,9.41,9.36,9.4,245800.0,7.9993,7.9993,7.9568,7.9908,245800.0
2011-07-19 11:30:00,9.4,9.41,9.32,9.32,234100.0,7.9908,7.9993,7.9228,7.9228,234100.0
2011-07-19 12:00:00,9.33,9.39,9.32,9.32,83300.0,7.9313,7.9823,7.9228,7.9228,83300.0
2011-07-19 12:30:00,9.32,9.39,9.32,9.36,111200.0,7.9228,7.9823,7.9228,7.9568,111200.0
2011-07-19 13:00:00,9.36,9.38,9.33,9.37,82400.0,7.9568,7.9738,7.9313,7.9653,82400.0
2011-07-19 13:30:00,9.37,9.46,9.36,9.39,629200.0,7.9653,8.0418,7.9568,7.9823,629200.0
2011-07-19 14:00:00,9.38,9.42,9.38,9.41,151700.0,7.9738,8.0078,7.9738,7.9993,151700.0
2011-07-19 14:30:00,9.41,9.48,9.4,9.46,253600.0,7.9993,8.0588,7.9908,8.0418,253600.0
2011-07-19 15:00:00,9.46,9.52,9.45,9.5,329000.0,8.0418,8.0928,8.0333,8.0758,329000.0
2011-07-19 15:30:00,9.5,9.55,9.49,9.51,511600.0,8.0758,8.1183,8.0673,8.0843,511600.0
2011-07-20 09:30:00,9.52,9.55,9.32,9.37,489300.0,8.0928,8.1183,7.9228,7.9653,489300.0
2011-07-20 10:00:00,9.37,9.4,9.22,9.34,664500.0,7.9653,7.9908,7.8378,7.9398,664500.0
2011-07-20 10:30:00,9.34,9.35,9.25,9.27,237800.0,7.9398,7.9483,7.8633,7.8803,237800.0
2011-07-20 11:00:00,9.27,9.32,9.26,9.27,329800.0,7.8803,7.9228,7.8718,7.8803,329800.0
2011-07-20 11:30:00,9.27,9.28,9.25,9.27,261600.0,7.8803,7.8888,7.8633,7.8803,261600.0
2011-07-20 12:00:00,9.27,9.34,9.26,9.34,142500.0,7.8803,7.9398,7.8718,7.9398,142500.0
2011-07-20 12:30:00,9.33,9.42,9.31,9.41,172300.0,7.9313,8.0078,7.9143,7.9993,172300.0
2011-07-20 13:00:00,9.42,9.44,9.36,9.38,181700.0,8.0078,8.0248,7.9568,7.9738,181700.0
2011-07-20 13:30:00,9.39,9.41,9.37,9.4,118600.0,7.9823,7.9993,7.9653,7.9908,118600.0
2011-07-20 14:00:00,9.4,9.43,9.39,9.42,96700.0,7.9908,8.0163,7.9823,8.0078,96700.0
2011-07-20 14:30:00,9.43,9.45,9.35,9.38,345700.0,8.0163,8.0333,7.9483,7.9738,345700.0
2011-07-20 15:00:00,9.38,9.45,9.36,9.4,373800.0,7.9738,8.0333,7.9568,7.9908,373800.0
2011-07-20 15:30:00,9.39,9.47,9.36,9.45,745200.0,7.9823,8.0503,7.9568,8.0333,745200.0
2011-07-21 09:30:00,9.51,9.63,9.44,9.55,236400.0,8.0843,8.1863,8.0248,8.1183,236400.0
2011-07-21 10:00:00,9.54,9.63,9.54,9.63,168500.0,8.1098,8.1863,8.1098,8.1863,168500.0
2011-07-21 10:30:00,9.63,9.63,9.49,9.5,267300.0,8.1863,8.1863,8.0673,8.0758,267300.0
2011-07-21 11:00:00,9.5,9.52,9.47,9.5,121100.0,8.0758,8.0928,8.0503,8.0758,121100.0
2011-07-21 11:30:00,9.5,9.5,9.41,9.48,216700.0,8.0758,8.0758,7.9993,8.0588,216700.0
2011-07-21 12:00:00,9.47,9.5,9.45,9.48,47900.0,8.0503,8.0758,8.0333,8.0588,47900.0
2011-07-21 12:30:00,9.48,9.55,9.46,9.5,115000.0,8.0588,8.1183,8.0418,8.0758,115000.0
2011-07-21 13:00:00,9.5,9.53,9.47,9.5,91400.0,8.0758,8.1013,8.0503,8.0758,91400.0
2011-07-21 13:30:00,9.51,9.51,9.46,9.48,83300.0,8.0843,8.0843,8.0418,8.0588,83300.0
2011-07-21 14:00:00,9.48,9.5,9.47,9.5,100000.0,8.0588,8.0758,8.0503,8.0758,100000.0
2011-07-21 14:30:00,9.5,9.54,9.49,9.53,222000.0,8.0758,8.1098,8.0673,8.1013,222000.0
2011-07-21 15:00:00,9.54,9.56,9.5,9.54,203800.0,8.1098,8.1268,8.0758,8.1098,203800.0
2011-07-21 15:30:00,9.54,9.56,9.5,9.51,575700.0,8.1098,8.1268,8.0758,8.0843,575700.0
2011-07-22 09:30:00,9.56,9.56,9.38,9.41,204300.0,8.1268,8.1268,7.9738,7.9993,204300.0
2011-07-22 10:00:00,9.41,9.45,9.37,9.41,112500.0,7.9993,8.0333,7.9653,7.9993,112500.0
2011-07-22 10:30:00,9.41,9.44,9.38,9.42,122500.0,7.9993,8.0248,7.9738,8.0078,122500.0
2011-07-22 11:00:00,9.43,9.43,9.35,9.37,120500.0,8.0163,8.0163,7.9483,7.9653,120500.0
2011-07-22 11:30:00,9.37,9.41,9.36,9.38,208900.0,7.9653,7.9993,7.9568,7.9738,208900.0
2011-07-22 12:00:00,9.39,9.41,9.37,9.39,84800.0,7.9823,7.9993,7.9653,7.9823,84800.0
2011-07-22 12:30:00,9.38,9.41,9.37,9.41,72500.0,7.9738,7.9993,7.9653,7.9993,72500.0
2011-07-22 13:00:00,9.41,9.42,9.4,9.41,41400.0,7.9993,8.0078,7.9908,7.9993,41400.0
2011-07-22 13:30:00,9.41,9.45,9.4,9.45,63800.0,7.9993,8.0333,7.9908,8.0333,63800.0
2011-07-22 14:00:00,9.45,9.45,9.42,9.43,179600.0,8.0333,8.0333,8.0078,8.0163,179600.0
2011-07-22 14:30:00,9.43,9.43,9.42,9.42,106900.0,8.0163,8.0163,8.0078,8.0078,106900.0
2011-07-22 15:00:00,9.43,9.43,9.41,9.41,172000.0,8.0163,8.0163,7.9993,7.9993,172000.0
2011-07-22 15:30:00,9.42,9.43,9.39,9.41,399400.0,8.0078,8.0163,7.9823,7.9993,399400.0
2011-07-25 09:30:00,9.36,9.36,9.23,9.27,149400.0,7.9568,7.9568,7.8463,7.8803,149400.0
2011-07-25 10:00:00,9.26,9.32,9.25,9.27,124300.0,7.8718,7.9228,7.8633,7.8803,124300.0
2011-07-25 10:30:00,9.27,9.27,9.2,9.22,161200.0,7.8803,7.8803,7.8208,7.8378,161200.0
2011-07-25 11:00:00,9.22,9.25,9.15,9.21,291300.0,7.8378,7.8633,7.7783,7.8293,291300.0
2011-07-25 11:30:00,9.21,9.23,9.18,9.19,94200.0,7.8293,7.8463,7.8038,7.8123,94200.0
2011-07-25 12:00:00,9.19,9.21,9.17,9.21,131800.0,7.8123,7.8293,7.7953,7.8293,131800.0
2011-07-25 12:30:00,9.21,9.24,9.2,9.24,126000.0,7.8293,7.8548,7.8208,7.8548,126000.0
2011-07-25 13:00:00,9.24,9.26,9.21,9.21,99200.0,7.8548,7.8718,7.8293,7.8293,99200.0
2011-07-25 13:30:00,9.22,9.24,9.19,9.24,104900.0,7.8378,7.8548,7.8123,7.8548,104900.0
2011-07-25 14:00:00,9.24,9.29,9.23,9.28,146100.0,7.8548,7.8973,7.8463,7.8888,146100.0
2011-07-25 14:30:00,9.28,9.29,9.24,9.26,202100.0,7.8888,7.8973,7.8548,7.8718,202100.0
2011-07-25 15:00:00,9.26,9.27,9.17,9.17,176800.0,7.8718,7.8803,7.7953,7.7953,176800.0
2011-07-25 15:30:00,9.18,9.18,9.14,9.15,506000.0,7.8038,7.8038,7.7698,7.7783,506000.0
2011-07-26 09:30:00,9.15,9.16,9.0,9.01,227500.0,7.7783,7.7868,7.6508,7.6593,227500.0
2011-07-26 10:00:00,9.02,9.12,9.02,9.05,213500.0,7.6678,7.7528,7.6678,7.6933,213500.0
2011-07-26 10:30:00,9.05,9.08,9.01,9.04,170200.0,7.6933,7.7188,7.6593,7.6848,170200.0
2011-07-26 11:00:00,9.05,9.09,9.05,9.09,98900.0,7.6933,7.7273,7.6933,7.7273,98900.0
2011-07-26 11:30:00,9.09,9.09,9.08,9.09,27900.0,7.7273,7.7273,7.7188,7.7273,27900.0
2011-07-26 12:00:00,9.08,9.1,9.08,9.09,44900.0,7.7188,7.7358,7.7188,7.7273,44900.0
2011-07-26 12:30:00,9.09,9.13,9.08,9.1,128100.0,7.7273,7.7613,7.7188,7.7358,128100.0
2011-07-26 13:00:00,9.1,9.11,9.08,9.09,75900.0,7.7358,7.7443,7.7188,7.7273,75900.0
2011-07-26 13:30:00,9.08,9.09,9.04,9.07,122700.0,7.7188,7.7273,7.6848,7.7103,122700.0
2011-07-26 14:00:00,9.06,9.12,9.06,9.12,227900.0,7.7018,7.7528,7.7018,7.7528,227900.0
2011-07-26 14:30:00,9.12,9.14,9.07,9.12,415400.0,7.7528,7.7698,7.7103,7.7528,415400.0
2011-07-26 15:00:00,9.11,9.12,9.08,9.09,322000.0,7.7443,7.7528,7.7188,7.7273,322000.0
2011-07-26 15:30:00,9.09,9.09,9.01,9.04,521700.0,7.7273,7.7273,7.6593,7.6848,521700.0
2011-07-27 09:30:00,8.98,9.05,8.91,8.92,365600.0,7.6338,7.6933,7.5742,7.5827,365600.0
2011-07-27 10:00:00,8.91,8.93,8.78,8.78,527400.0,7.5742,7.5912,7.4637,7.4637,527400.0
2011-07-27 10:30:00,8.77,8.79,8.72,8.78,408600.0,7.4552,7.4722,7.4127,7.4637,408600.0
2011-07-27 11:00:00,8.79,8.81,8.78,8.8,97900.0,7.4722,7.4892,7.4637,7.4807,97900.0
2011-07-27 11:30:00,8.8,8.84,8.73,8.76,477600.0,7.4807,7.5147,7.4212,7.4467,477600.0
2011-07-27 12:00:00,8.76,8.8,8.74,8.74,144200.0,7.4467,7.4807,7.4297,7.4297,144200.0
2011-07-27 12:30:00,8.75,8.76,8.73,8.76,79500.0,7.4382,7.4467,7.4212,7.4467,79500.0
2011-07-27 13:00:00,8.76,8.77,8.69,8.69,206600.0,7.4467,7.4552,7.3872,7.3872,206600.0
2011-07-27 13:30:00,8.7,8.72,8.69,8.71,101700.0,7.3957,7.4127,7.3872,7.4042,101700.0
2011-07-27 14:00:00,8.72,8.72,8.68,8.68,177600.0,7.4127,7.4127,7.3787,7.3787,177600.0
2011-07-27 14:30:00,8.68,8.69,8.62,8.63,342300.0,7.3787,7.3872,7.3277,7.3362,342300.0
2011-07-27 15:00:00,8.63,8.66,8.6,8.63,261400.0,7.3362,7.3617,7.3107,7.3362,261400.0
2011-07-27 15:30:00,8.64,8.68,8.6,8.66,732500.0,7.3447,7.3787,7.3107,7.3617,732500.0
2011-07-28 09:30:00,8.62,8.87,8.62,8.79,260200.0,7.3277,7.5402,7.3277,7.4722,260200.0
2011-07-28 10:00:00,8.79,8.98,8.75,8.92,587100.0,7.4722,7.6338,7.4382,7.5827,587100.0
2011-07-28 10:30:00,8.92,8.94,8.8,8.82,302600.0,7.5827,7.5997,7.4807,7.4977,302600.0
2011-07-28 11:00:00,8.82,8.98,8.81,8.98,244600.0,7.4977,7.6338,7.4892,7.6338,244600.0
2011-07-28 11:30:00,8.98,9.02,8.93,9.02,260800.0,7.6338,7.6678,7.5912,7.6678,260800.0
2011-07-28 12:00:00,9.01,9.02,8.88,8.88,113100.0,7.6593,7.6678,7.5487,7.5487,113100.0
2011-07-28 12:30:00,8.88,8.9,8.8,8.82,123900.0,7.5487,7.5657,7.4807,7.4977,123900.0
2011-07-28 13:00:00,8.83,8.83,8.7,8.74,163300.0,7.5062,7.5062,7.3957,7.4297,163300.0
2011-07-28 13:30:00,8.75,8.77,8.68,8.7,85100.0,7.4382,7.4552,7.3787,7.3957,85100.0
2011-07-28 14:00:00,8.7,8.72,8.6,8.63,190700.0,7.3957,7.4127,7.3107,7.3362,190700.0
2011-07-28 14:30:00,8.63,8.65,8.6,8.63,144500.0,7.3362,7.3532,7.3107,7.3362,144500.0
2011-07-28 15:00:00,8.62,8.64,8.57,8.58,1253400.0,7.3277,7.3447,7.2852,7.2937,1253400.0
2011-07-28 15:30:00,8.58,8.58,8.51,8.56,692900.0,7.2937,7.2937,7.2342,7.2767,692900.0
2011-07-29 09:30:00,8.43,8.56,8.35,8.55,585100.0,7.1662,7.2767,7.0982,7.2682,585100.0
2011-07-29 10:00:00,8.55,8.55,8.4,8.48,422800.0,7.2682,7.2682,7.1407,7.2087,422800.0
2011-07-29 10:30:00,8.48,8.54,8.46,8.51,422000.0,7.2087,7.2597,7.1917,7.2342,422000.0
2011-07-29 11:00:00,8.51,8.6,8.5,8.52,519600.0,7.2342,7.3107,7.2257,7.2427,519600.0
2011-07-29 11:30:00,8.52,8.56,8.5,8.55,168200.0,7.2427,7.2767,7.2257,7.2682,168200.0
2011-07-29 12:00:00,8.55,8.55,8.44,8.47,272200.0,7.2682,7.2682,7.1747,7.2002,272200.0
2011-07-29 12:30:00,8.46,8.53,8.43,8.49,169600.0,7.1917,7.2512,7.1662,7.2172,169600.0
2011-07-29 13:00:00,8.5,8.52,8.45,8.51,167200.0,7.2257,7.2427,7.1832,7.2342,167200.0
2011-07-29 13:30:00,8.51,8.55,8.49,8.53,209100.0,7.2342,7.2682,7.2172,7.2512,209100.0
2011-07-29 14:00:00,8.53,8.55,8.51,8.53,137500.0,7.2512,7.2682,7.2342,7.2512,137500.0
2011-07-29 14:30:00,8.53,8.56,8.51,8.51,203900.0,7.2512,7.2767,7.2342,7.2342,203900.0
2011-07-29 15:00:00,8.51,8.55,8.51,8.52,232100.0,7.2342,7.2682,7.2342,7.2427,232100.0
2011-07-29 15:30:00,8.51,8.53,8.45,8.49,826400.0,7.2342,7.2512,7.1832,7.2172,826400.0
2011-08-01 09:30:00,8.57,8.67,8.49,8.5,450700.0,7.2852,7.3702,7.2172,7.2257,450700.0
2011-08-01 10:00:00,8.51,8.51,8.35,8.35,649900.0,7.2342,7.2342,7.0982,7.0982,649900.0
2011-08-01 10:30:00,8.35,8.41,8.26,8.4,583500.0,7.0982,7.1492,7.0217,7.1407,583500.0
2011-08-01 11:00:00,8.39,8.44,8.3,8.42,290600.0,7.1322,7.1747,7.0557,7.1577,290600.0
2011-08-01 11:30:00,8.42,8.42,8.3,8.32,177900.0,7.1577,7.1577,7.0557,7.0727,177900.0
2011-08-01 12:00:00,8.31,8.4,8.31,8.36,224900.0,7.0642,7.1407,7.0642,7.1067,224900.0
2011-08-01 12:30:00,8.36,8.4,8.35,8.39,114000.0,7.1067,7.1407,7.0982,7.1322,114000.0
2011-08-01 13:00:00,8.39,8.42,8.36,8.41,300100.0,7.1322,7.1577,7.1067,7.1492,300100.0
2011-08-01 13:30:00,8.42,8.48,8.42,8.48,192500.0,7.1577,7.2087,7.1577,7.2087,192500.0
2011-08-01 14:00:00,8.47,8.48,8.36,8.38,169000.0,7.2002,7.2087,7.1067,7.1237,169000.0
2011-08-01 14:30:00,8.38,8.49,8.38,8.48,185800.0,7.1237,7.2172,7.1237,7.2087,185800.0
2011-08-01 15:00:00,8.49,8.53,8.48,8.52,192700.0,7.2172,7.2512,7.2087,7.2427,192700.0
2011-08-01 15:30:00,8.52,8.52,8.43,8.48,480800.0,7.2427,7.2427,7.1662,7.2087,480800.0
2011-08-02 09:30:00,8.34,8.37,8.21,8.21,321200.0,7.145,7.1707,7.0336,7.0336,321200.0
2011-08-02 10:00:00,8.21,8.24,8.19,8.2,394300.0,7.0336,7.0593,7.0165,7.0251,394300.0
2011-08-02 10:30:00,8.2,8.2,8.14,8.16,349600.0,7.0251,7.0251,6.9737,6.9908,349600.0
2011-08-02 11:00:00,8.16,8.17,8.12,8.13,248200.0,6.9908,6.9994,6.9565,6.9651,248200.0
2011-08-02 11:30:00,8.13,8.17,8.11,8.13,301900.0,6.9651,6.9994,6.948,6.9651,301900.0
2011-08-02 12:00:00,8.13,8.16,8.1,8.15,166400.0,6.9651,6.9908,6.9394,6.9822,166400.0
2011-08-02 12:30:00,8.15,8.15,8.02,8.03,279100.0,6.9822,6.9822,6.8709,6.8794,279100.0
2011-08-02 13:00:00,8.03,8.12,8.03,8.12,271800.0,6.8794,6.9565,6.8794,6.9565,271800.0
2011-08-02 13:30:00,8.1,8.12,8.0,8.02,212000.0,6.9394,6.9565,6.8537,6.8709,212000.0
2011-08-02 14:00:00,8.01,8.08,8.01,8.06,291400.0,6.8623,6.9223,6.8623,6.9051,291400.0
2011-08-02 14:30:00,8.06,8.09,8.04,8.09,304800.0,6.9051,6.9308,6.888,6.9308,304800.0
2011-08-02 15:00:00,8.09,8.1,8.06,8.06,207200.0,6.9308,6.9394,6.9051,6.9051,207200.0
2011-08-02 15:30:00,8.06,8.07,8.0,8.01,612400.0,6.9051,6.9137,6.8537,6.8623,612400.0
2011-08-03 09:30:00,8.0,8.03,7.77,7.85,550700.0,6.8537,6.8794,6.6567,6.7252,550700.0
2011-08-03 10:00:00,7.85,7.88,7.71,7.76,309900.0,6.7252,6.7509,6.6053,6.6481,309900.0
2011-08-03 10:30:00,7.76,7.83,7.64,7.81,434000.0,6.6481,6.7081,6.5453,6.691,434000.0
2011-08-03 11:00:00,7.82,7.91,7.77,7.87,253300.0,6.6995,6.7766,6.6567,6.7424,253300.0
2011-08-03 11:30:00,7.87,7.94,7.87,7.91,168300.0,6.7424,6.8023,6.7424,6.7766,168300.0
2011-08-03 12:00:00,7.91,7.91,7.8,7.81,121000.0,6.7766,6.7766,6.6824,6.691,121000.0
2011-08-03 12:30:00,7.8,7.95,7.79,7.95,174900.0,6.6824,6.8109,6.6738,6.8109,174900.0
2011-08-03 13:00:00,7.94,8.03,7.93,8.03,255400.0,6.8023,6.8794,6.7938,6.8794,255400.0
2011-08-03 13:30:00,8.04,8.2,8.03,8.11,266500.0,6.888,7.0251,6.8794,6.948,266500.0
2011-08-03 14:00:00,8.11,8.12,8.03,8.05,325900.0,6.948,6.9565,6.8794,6.8966,325900.0
2011-08-03 14:30:00,8.05,8.08,8.02,8.07,242600.0,6.8966,6.9223,6.8709,6.9137,242600.0
2011-08-03 15:00:00,8.07,8.09,8.02,8.04,218200.0,6.9137,6.9308,6.8709,6.888,218200.0
2011-08-03 15:30:00,8.04,8.05,7.99,8.02,406700.0,6.888,6.8966,6.8452,6.8709,406700.0
2011-08-04 09:30:00,7.88,7.92,7.71,7.8,187500.0,6.7509,6.7852,6.6053,6.6824,187500.0
2011-08-04 10:00:00,7.79,7.8,7.66,7.7,281200.0,6.6738,6.6824,6.5624,6.5967,281200.0
2011-08-04 10:30:00,7.71,7.71,7.6,7.61,348500.0,6.6053,6.6053,6.511,6.5196,348500.0
2011-08-04 11:00:00,7.61,7.68,7.57,7.63,492600.0,6.5196,6.5796,6.4853,6.5367,492600.0
2011-08-04 11:30:00,7.63,7.67,7.55,7.63,323400.0,6.5367,6.571,6.4682,6.5367,323400.0
2011-08-04 12:00:00,7.64,7.71,7.61,7.69,244400.0,6.5453,6.6053,6.5196,6.5881,244400.0
2011-08-04 12:30:00,7.7,7.72,7.65,7.66,182700.0,6.5967,6.6139,6.5539,6.5624,182700.0
2011-08-04 13:00:00,7.66,7.68,7.59,7.65,149400.0,6.5624,6.5796,6.5025,6.5539,149400.0
2011-08-04 13:30:00,7.65,7.65,7.6,7.63,175400.0,6.5539,6.5539,6.511,6.5367,175400.0
2011-08-04 14:00:00,7.63,7.63,7.56,7.57,364500.0,6.5367,6.5367,6.4768,6.4853,364500.0
2011-08-04 14:30:00,7.57,7.69,7.56,7.63,404100.0,6.4853,6.5881,6.4768,6.5367,404100.0
2011-08-04 15:00:00,7.63,7.66,7.56,7.56,391200.0,6.5367,6.5624,6.4768,6.4768,391200.0
2011-08-04 15:30:00,7.57,7.57,7.34,7.36,1202400.0,6.4853,6.4853,6.2883,6.3054,1202400.0
2011-08-05 09:30:00,7.53,7.63,7.31,7.39,677300.0,6.4511,6.5367,6.2626,6.3311,677300.0
2011-08-05 10:00:00,7.39,7.56,7.36,7.46,636000.0,6.3311,6.4768,6.3054,6.3911,636000.0
2011-08-05 10:30:00,7.46,7.47,7.31,7.42,448700.0,6.3911,6.3997,6.2626,6.3568,448700.0
2011-08-05 11:00:00,7.42,7.42,7.21,7.28,460700.0,6.3568,6.3568,6.1769,6.2369,460700.0
2011-08-05 11:30:00,7.28,7.34,7.14,7.16,446100.0,6.2369,6.2883,6.117,6.1341,446100.0
2011-08-05 12:00:00,7.16,7.36,7.15,7.23,545400.0,6.1341,6.3054,6.1255,6.1941,545400.0
2011-08-05 12:30:00,7.23,7.47,7.21,7.43,377500.0,6.1941,6.3997,6.1769,6.3654,377500.0
2011-08-05 13:00:00,7.43,7.49,7.34,7.36,587600.0,6.3654,6.4168,6.2883,6.3054,587600.0
2011-08-05 13:30:00,7.36,7.39,7.27,7.29,532800.0,6.3054,6.3311,6.2283,6.2455,532800.0
2011-08-05 14:00:00,7.29,7.3,7.15,7.15,589600.0,6.2455,6.254,6.1255,6.1255,589600.0
2011-08-05 14:30:00,7.15,7.18,7.02,7.04,613600.0,6.1255,6.1512,6.0141,6.0313,613600.0
2011-08-05 15:00:00,7.04,7.08,6.91,7.05,624600.0,6.0313,6.0656,5.9199,6.0399,624600.0
2011-08-05 15:30:00,7.05,7.22,7.05,7.08,1289700.0,6.0399,6.1855,6.0399,6.0656,1289700.0
2011-08-08 09:30:00,6.8,6.95,6.67,6.75,640100.0,5.8257,5.9542,5.7143,5.7828,640100.0
2011-08-08 10:00:00,6.74,6.81,6.61,6.63,385800.0,5.7743,5.8342,5.6629,5.68,385800.0
2011-08-08 10:30:00,6.62,6.7,6.57,6.65,491900.0,5.6715,5.74,5.6286,5.6972,491900.0
2011-08-08 11:00:00,6.64,6.78,6.62,6.65,433600.0,5.6886,5.8085,5.6715,5.6972,433600.0
2011-08-08 11:30:00,6.64,6.66,6.57,6.58,247800.0,5.6886,5.7057,5.6286,5.6372,247800.0
2011-08-08 12:00:00,6.57,6.58,6.41,6.42,273900.0,5.6286,5.6372,5.4916,5.5001,273900.0
2011-08-08 12:30:00,6.42,6.43,6.36,6.38,183400.0,5.5001,5.5087,5.4487,5.4659,183400.0
2011-08-08 13:00:00,6.38,6.43,6.35,6.37,187200.0,5.4659,5.5087,5.4401,5.4573,187200.0
2011-08-08 13:30:00,6.37,6.38,6.28,6.3,291100.0,5.4573,5.4659,5.3802,5.3973,291100.0
2011-08-08 14:00:00,6.31,6.37,6.19,6.23,319300.0,5.4059,5.4573,5.3031,5.3373,319300.0
2011-08-08 14:30:00,6.23,6.28,6.22,6.26,375800.0,5.3373,5.3802,5.3288,5.363,375800.0
2011-08-08 15:00:00,6.27,6.49,6.26,6.41,475800.0,5.3716,5.5601,5.363,5.4916,475800.0
2011-08-08 15:30:00,6.41,6.42,6.33,6.33,676800.0,5.4916,5.5001,5.423,5.423,676800.0
2011-08-09 09:30:00,6.64,6.71,6.39,6.46,461700.0,5.6886,5.7486,5.4744,5.5344,461700.0
2011-08-09 10:00:00,6.46,6.66,6.46,6.6,1092000.0,5.5344,5.7057,5.5344,5.6543,1092000.0
2011-08-09 10:30:00,6.59,6.69,6.59,6.6,415400.0,5.6458,5.7314,5.6458,5.6543,415400.0
2011-08-09 11:00:00,6.61,6.61,6.51,6.53,495100.0,5.6629,5.6629,5.5772,5.5944,495100.0
2011-08-09 11:30:00,6.53,6.54,6.53,6.54,162300.0,5.5944,5.6029,5.5944,5.6029,162300.0
2011-08-09 12:00:00,6.54,6.56,6.52,6.53,332100.0,5.6029,5.6201,5.5858,5.5944,332100.0
2011-08-09 12:30:00,6.52,6.57,6.51,6.55,271000.0,5.5858,5.6286,5.5772,5.6115,271000.0
2011-08-09 13:00:00,6.55,6.57,6.53,6.55,153200.0,5.6115,5.6286,5.5944,5.6115,153200.0
2011-08-09 13:30:00,6.56,6.56,6.54,6.56,231900.0,5.6201,5.6201,5.6029,5.6201,231900.0
2011-08-09 14:00:00,6.56,6.6,6.45,6.53,744900.0,5.6201,5.6543,5.5258,5.5944,744900.0
2011-08-09 14:30:00,6.53,6.54,6.31,6.39,580500.0,5.5944,5.6029,5.4059,5.4744,580500.0
2011-08-09 15:00:00,6.39,6.63,6.33,6.6,611200.0,5.4744,5.68,5.423,5.6543,611200.0
2011-08-09 15:30:00,6.6,7.01,6.54,7.0,1044900.0,5.6543,6.0056,5.6029,5.997,1044900.0
2011-08-10 09:30:00,6.83,6.84,6.34,6.47,727500.0,5.8514,5.8599,5.4316,5.543,727500.0
2011-08-10 10:00:00,6.46,6.55,6.36,6.4,400600.0,5.5344,5.6115,5.4487,5.483,400600.0
2011-08-10 10:30:00,6.42,6.5,6.34,6.36,357800.0,5.5001,5.5687,5.4316,5.4487,357800.0
2011-08-10 11:00:00,6.36,6.39,6.3,6.31,208700.0,5.4487,5.4744,5.3973,5.4059,208700.0
2011-08-10 11:30:00,6.31,6.34,6.28,6.32,261500.0,5.4059,5.4316,5.3802,5.4144,261500.0
2011-08-10 12:00:00,6.32,6.33,6.27,6.27,124200.0,5.4144,5.423,5.3716,5.3716,124200.0
2011-08-10 12:30:00,6.27,6.35,6.24,6.35,257000.0,5.3716,5.4401,5.3459,5.4401,257000.0
2011-08-10 13:00:00,6.34,6.42,6.34,6.41,302000.0,5.4316,5.5001,5.4316,5.4916,302000.0
2011-08-10 13:30:00,6.4,6.5,6.4,6.47,250300.0,5.483,5.5687,5.483,5.543,250300.0
2011-08-10 14:00:00,6.48,6.58,6.46,6.51,208800.0,5.5515,5.6372,5.5344,5.5772,208800.0
2011-08-10 14:30:00,6.52,6.52,6.4,6.4,280300.0,5.5858,5.5858,5.483,5.483,280300.0
2011-08-10 15:00:00,6.39,6.41,6.3,6.3,390500.0,5.4744,5.4916,5.3973,5.3973,390500.0
2011-08-10 15:30:00,6.3,6.31,6.2,6.22,667200.0,5.3973,5.4059,5.3116,5.3288,667200.0
2011-08-11 09:30:00,6.25,6.3,6.01,6.14,743400.0,5.3545,5.3973,5.1489,5.2602,743400.0
2011-08-11 10:00:00,6.13,6.19,6.05,6.17,346400.0,5.2517,5.3031,5.1831,5.2859,346400.0
2011-08-11 10:30:00,6.18,6.35,6.18,6.25,222000.0,5.2945,5.4401,5.2945,5.3545,222000.0
2011-08-11 11:00:00,6.25,6.29,6.19,6.21,112200.0,5.3545,5.3887,5.3031,5.3202,112200.0
2011-08-11 11:30:00,6.21,6.24,6.19,6.2,90600.0,5.3202,5.3459,5.3031,5.3116,90600.0
2011-08-11 12:00:00,6.21,6.21,6.12,6.15,90900.0,5.3202,5.3202,5.2431,5.2688,90900.0
2011-08-11 12:30:00,6.15,6.31,6.15,6.28,210300.0,5.2688,5.4059,5.2688,5.3802,210300.0
2011-08-11 13:00:00,6.28,6.34,6.25,6.32,109700.0,5.3802,5.4316,5.3545,5.4144,109700.0
2011-08-11 13:30:00,6.31,6.45,6.31,6.44,196500.0,5.4059,5.5258,5.4059,5.5173,196500.0
2011-08-11 14:00:00,6.44,6.53,6.43,6.51,192800.0,5.5173,5.5944,5.5087,5.5772,192800.0
2011-08-11 14:30:00,6.51,6.51,6.43,6.47,184300.0,5.5772,5.5772,5.5087,5.543,184300.0
2011-08-11 15:00:00,6.47,6.58,6.47,6.55,243400.0,5.543,5.6372,5.543,5.6115,243400.0
2011-08-11 15:30:00,6.54,6.6,6.45,6.46,483600.0,5.6029,5.6543,5.5258,5.5344,483600.0
2011-08-12 09:30:00,6.55,6.72,6.32,6.41,378000.0,5.6115,5.7571,5.4144,5.4916,378000.0
2011-08-12 10:00:00,6.41,6.49,6.32,6.44,335800.0,5.4916,5.5601,5.4144,5.5173,335800.0
2011-08-12 10:30:00,6.43,6.49,6.34,6.37,176600.0,5.5087,5.5601,5.4316,5.4573,176600.0
2011-08-12 11:00:00,6.38,6.41,6.33,6.4,111000.0,5.4659,5.4916,5.423,5.483,111000.0
2011-08-12 11:30:00,6.39,6.54,6.38,6.52,181700.0,5.4744,5.6029,5.4659,5.5858,181700.0
2011-08-12 12:00:00,6.52,6.55,6.44,6.49,147700.0,5.5858,5.6115,5.5173,5.5601,147700.0
2011-08-12 12:30:00,6.5,6.51,6.45,6.51,127900.0,5.5687,5.5772,5.5258,5.5772,127900.0
2011-08-12 13:00:00,6.5,6.53,6.44,6.46,116000.0,5.5687,5.5944,5.5173,5.5344,116000.0
2011-08-12 13:30:00,6.46,6.51,6.42,6.51,133700.0,5.5344,5.5772,5.5001,5.5772,133700.0
2011-08-12 14:00:00,6.5,6.53,6.42,6.46,171700.0,5.5687,5.5944,5.5001,5.5344,171700.0
2011-08-12 14:30:00,6.46,6.53,6.46,6.52,230600.0,5.5344,5.5944,5.5344,5.5858,230600.0
2011-08-12 15:00:00,6.51,6.54,6.48,6.49,154500.0,5.5772,5.6029,5.5515,5.5601,154500.0
2011-08-12 15:30:00,6.49,6.5,6.43,6.44,612200.0,5.5601,5.5687,5.5087,5.5173,612200.0
2011-08-15 09:30:00,6.54,6.61,6.39,6.39,523000.0,5.6029,5.6629,5.4744,5.4744,523000.0
2011-08-15 10:00:00,6.39,6.6,6.38,6.53,739100.0,5.4744,5.6543,5.4659,5.5944,739100.0
2011-08-15 10:30:00,6.53,6.53,6.46,6.5,479600.0,5.5944,5.5944,5.5344,5.5687,479600.0
2011-08-15 11:00:00,6.51,6.53,6.49,6.51,340100.0,5.5772,5.5944,5.5601,5.5772,340100.0
2011-08-15 11:30:00,6.52,6.64,6.5,6.59,337900.0,5.5858,5.6886,5.5687,5.6458,337900.0
2011-08-15 12:00:00,6.59,6.61,6.56,6.61,175900.0,5.6458,5.6629,5.6201,5.6629,175900.0
2011-08-15 12:30:00,6.61,6.7,6.6,6.64,235700.0,5.6629,5.74,5.6543,5.6886,235700.0
2011-08-15 13:00:00,6.64,6.69,6.62,6.66,243200.0,5.6886,5.7314,5.6715,5.7057,243200.0
2011-08-15 13:30:00,6.66,6.75,6.65,6.73,170000.0,5.7057,5.7828,5.6972,5.7657,170000.0
2011-08-15 14:00:00,6.74,6.77,6.72,6.77,221100.0,5.7743,5.8,5.7571,5.8,221100.0
2011-08-15 14:30:00,6.77,6.77,6.69,6.72,239700.0,5.8,5.8,5.7314,5.7571,239700.0
2011-08-15 15:00:00,6.72,6.76,6.7,6.71,203600.0,5.7571,5.7914,5.74,5.7486,203600.0
2011-08-15 15:30:00,6.7,6.78,6.7,6.75,721300.0,5.74,5.8085,5.74,5.7828,721300.0
2011-08-16 09:30:00,6.81,6.83,6.65,6.72,262100.0,5.8342,5.8514,5.6972,5.7571,262100.0
2011-08-16 10:00:00,6.72,6.85,6.71,6.84,231500.0,5.7571,5.8685,5.7486,5.8599,231500.0
2011-08-16 10:30:00,6.84,6.95,6.81,6.95,312100.0,5.8599,5.9542,5.8342,5.9542,312100.0
2011-08-16 11:00:00,6.94,7.02,6.93,7.01,401500.0,5.9456,6.0141,5.937,6.0056,401500.0
2011-08-16 11:30:00,7.01,7.08,6.98,7.02,200900.0,6.0056,6.0656,5.9799,6.0141,200900.0
2011-08-16 12:00:00,7.02,7.05,6.91,6.91,245900.0,6.0141,6.0399,5.9199,5.9199,245900.0
2011-08-16 12:30:00,6.91,6.96,6.88,6.89,143100.0,5.9199,5.9627,5.8942,5.9028,143100.0
2011-08-16 13:00:00,6.89,6.91,6.79,6.9,160900.0,5.9028,5.9199,5.8171,5.9113,160900.0
2011-08-16 13:30:00,6.89,6.94,6.86,6.9,96300.0,5.9028,5.9456,5.8771,5.9113,96300.0
2011-08-16 14:00:00,6.9,6.94,6.86,6.87,154700.0,5.9113,5.9456,5.8771,5.8856,154700.0
2011-08-16 14:30:00,6.87,6.87,6.77,6.78,427700.0,5.8856,5.8856,5.8,5.8085,427700.0
2011-08-16 15:00:00,6.79,6.9,6.77,6.88,210900.0,5.8171,5.9113,5.8,5.8942,210900.0
2011-08-16 15:30:00,6.89,6.9,6.83,6.85,437300.0,5.9028,5.9113,5.8514,5.8685,437300.0
2011-08-17 09:30:00,6.86,6.95,6.8,6.93,327600.0,5.8771,5.9542,5.8257,5.937,327600.0
2011-08-17 10:00:00,6.92,6.93,6.85,6.87,104900.0,5.9285,5.937,5.8685,5.8856,104900.0
2011-08-17 10:30:00,6.87,6.88,6.74,6.77,239400.0,5.8856,5.8942,5.7743,5.8,239400.0
2011-08-17 11:00:00,6.77,6.82,6.7,6.71,212300.0,5.8,5.8428,5.74,5.7486,212300.0
2011-08-17 11:30:00,6.71,6.75,6.7,6.71,221400.0,5.7486,5.7828,5.74,5.7486,221400.0
2011-08-17 12:00:00,6.71,6.73,6.64,6.71,284900.0,5.7486,5.7657,5.6886,5.7486,284900.0
2011-08-17 12:30:00,6.71,6.74,6.64,6.67,275000.0,5.7486,5.7743,5.6886,5.7143,275000.0
2011-08-17 13:00:00,6.67,6.67,6.61,6.61,171800.0,5.7143,5.7143,5.6629,5.6629,171800.0
2011-08-17 13:30:00,6.62,6.66,6.61,6.62,194400.0,5.6715,5.7057,5.6629,5.6715,194400.0
2011-08-17 14:00:00,6.62,6.72,6.62,6.66,278700.0,5.6715,5.7571,5.6715,5.7057,278700.0
2011-08-17 14:30:00,6.67,6.68,6.62,6.66,201000.0,5.7143,5.7229,5.6715,5.7057,201000.0
2011-08-17 15:00:00,6.66,6.7,6.65,6.68,257400.0,5.7057,5.74,5.6972,5.7229,257400.0
2011-08-17 15:30:00,6.68,6.72,6.65,6.71,574000.0,5.7229,5.7571,5.6972,5.7486,574000.0
2011-08-18 09:30:00,6.42,6.46,6.26,6.3,333600.0,5.5001,5.5344,5.363,5.3973,333600.0
2011-08-18 10:00:00,6.3,6.3,6.11,6.14,627400.0,5.3973,5.3973,5.2345,5.2602,627400.0
2011-08-18 10:30:00,6.15,6.16,6.09,6.13,446100.0,5.2688,5.2774,5.2174,5.2517,446100.0
2011-08-18 11:00:00,6.14,6.14,6.08,6.1,296000.0,5.2602,5.2602,5.2088,5.226,296000.0
2011-08-18 11:30:00,6.11,6.16,6.09,6.12,332400.0,5.2345,5.2774,5.2174,5.2431,332400.0
2011-08-18 12:00:00,6.12,6.12,6.07,6.08,153100.0,5.2431,5.2431,5.2003,5.2088,153100.0
2011-08-18 12:30:00,6.08,6.1,6.04,6.04,151900.0,5.2088,5.226,5.1746,5.1746,151900.0
2011-08-18 13:00:00,6.05,6.05,6.02,6.04,133200.0,5.1831,5.1831,5.1574,5.1746,133200.0
2011-08-18 13:30:00,6.03,6.05,6.02,6.04,206600.0,5.166,5.1831,5.1574,5.1746,206600.0
2011-08-18 14:00:00,6.03,6.1,6.03,6.08,303100.0,5.166,5.226,5.166,5.2088,303100.0
2011-08-18 14:30:00,6.08,6.08,6.04,6.05,176500.0,5.2088,5.2088,5.1746,5.1831,176500.0
2011-08-18 15:00:00,6.04,6.05,6.03,6.04,263100.0,5.1746,5.1831,5.166,5.1746,263100.0
2011-08-18 15:30:00,6.04,6.04,6.0,6.0,713800.0,5.1746,5.1746,5.1403,5.1403,713800.0
2011-08-19 09:30:00,6.01,6.1,5.9,5.93,501100.0,5.1489,5.226,5.0546,5.0803,501100.0
2011-08-19 10:00:00,5.94,6.05,5.94,6.04,285100.0,5.0889,5.1831,5.0889,5.1746,285100.0
2011-08-19 10:30:00,6.03,6.03,5.9,5.91,239100.0,5.166,5.166,5.0546,5.0632,239100.0
2011-08-19 11:00:00,5.92,5.92,5.84,5.86,150300.0,5.0718,5.0718,5.0032,5.0204,150300.0
2011-08-19 11:30:00,5.87,5.9,5.84,5.89,163100.0,5.0289,5.0546,5.0032,5.0461,163100.0
2011-08-19 12:00:00,5.89,5.89,5.87,5.87,79700.0,5.0461,5.0461,5.0289,5.0289,79700.0
2011-08-19 12:30:00,5.88,5.9,5.85,5.86,81800.0,5.0375,5.0546,5.0118,5.0204,81800.0
2011-08-19 13:00:00,5.86,5.89,5.85,5.88,122500.0,5.0204,5.0461,5.0118,5.0375,122500.0
2011-08-19 13:30:00,5.87,5.88,5.8,5.8,215600.0,5.0289,5.0375,4.969,4.969,215600.0
2011-08-19 14:00:00,5.8,5.81,5.62,5.65,583100.0,4.969,4.9775,4.8147,4.8404,583100.0
2011-08-19 14:30:00,5.65,5.65,5.58,5.58,368100.0,4.8404,4.8404,4.7805,4.7805,368100.0
2011-08-19 15:00:00,5.58,5.62,5.53,5.6,386900.0,4.7805,4.8147,4.7376,4.7976,386900.0
2011-08-19 15:30:00,5.61,5.61,5.56,5.59,489800.0,4.8062,4.8062,4.7633,4.789,489800.0
2011-08-22 09:30:00,5.77,5.84,5.57,5.6,253900.0,4.9433,5.0032,4.7719,4.7976,253900.0
2011-08-22 10:00:00,5.61,5.67,5.58,5.65,169600.0,4.8062,4.8576,4.7805,4.8404,169600.0
2011-08-22 10:30:00,5.64,5.67,5.56,5.56,104700.0,4.8319,4.8576,4.7633,4.7633,104700.0
2011-08-22 11:00:00,5.55,5.6,5.51,5.52,125500.0,4.7548,4.7976,4.7205,4.7291,125500.0
2011-08-22 11:30:00,5.53,5.55,5.41,5.47,183800.0,4.7376,4.7548,4.6348,4.6862,183800.0
2011-08-22 12:00:00,5.47,5.56,5.46,5.52,85500.0,4.6862,4.7633,4.6777,4.7291,85500.0
2011-08-22 12:30:00,5.51,5.6,5.5,5.6,105100.0,4.7205,4.7976,4.7119,4.7976,105100.0
2011-08-22 13:00:00,5.6,5.62,5.57,5.57,89500.0,4.7976,4.8147,4.7719,4.7719,89500.0
2011-08-22 13:30:00,5.57,5.58,5.49,5.53,99900.0,4.7719,4.7805,4.7034,4.7376,99900.0
2011-08-22 14:00:00,5.54,5.57,5.52,5.52,140000.0,4.7462,4.7719,4.7291,4.7291,140000.0
2011-08-22 14:30:00,5.52,5.54,5.49,5.49,80700.0,4.7291,4.7462,4.7034,4.7034,80700.0
2011-08-22 15:00:00,5.49,5.51,5.47,5.48,177400.0,4.7034,4.7205,4.6862,4.6948,177400.0
2011-08-22 15:30:00,5.49,5.49,5.41,5.44,261200.0,4.7034,4.7034,4.6348,4.6605,261200.0
2011-08-23 09:30:00,5.49,5.52,5.2,5.31,414700.0,4.7034,4.7291,4.4549,4.5492,414700.0
2011-08-23 10:00:00,5.31,5.43,5.3,5.36,314800.0,4.5492,4.652,4.5406,4.592,314800.0
2011-08-23 10:30:00,5.36,5.36,5.26,5.28,240700.0,4.592,4.592,4.5063,4.5235,240700.0
2011-08-23 11:00:00,5.28,5.32,5.2,5.25,338900.0,4.5235,4.5577,4.4549,4.4978,338900.0
2011-08-23 11:30:00,5.26,5.27,5.19,5.23,388400.0,4.5063,4.5149,4.4464,4.4806,388400.0
2011-08-23 12:00:00,5.22,5.23,5.15,5.18,218100.0,4.4721,4.4806,4.4121,4.4378,218100.0
2011-08-23 12:30:00,5.17,5.2,5.16,5.18,246300.0,4.4292,4.4549,4.4207,4.4378,246300.0
2011-08-23 13:00:00,5.19,5.2,5.14,5.19,237700.0,4.4464,4.4549,4.4035,4.4464,237700.0
2011-08-23 13:30:00,5.19,5.46,5.17,5.19,560400.0,4.4464,4.6777,4.4292,4.4464,560400.0
2011-08-23 14:00:00,5.19,5.2,5.09,5.09,346100.0,4.4464,4.4549,4.3607,4.3607,346100.0
2011-08-23 14:30:00,5.1,5.14,5.09,5.13,359400.0,4.3693,4.4035,4.3607,4.395,359400.0
2011-08-23 15:00:00,5.13,5.25,5.13,5.22,838300.0,4.395,4.4978,4.395,4.4721,838300.0
2011-08-23 15:30:00,5.23,5.31,5.22,5.27,1569500.0,4.4806,4.5492,4.4721,4.5149,1569500.0
2011-08-24 09:30:00,5.31,5.44,5.2,5.4,537300.0,4.5492,4.6605,4.4549,4.6263,537300.0
2011-08-24 10:00:00,5.41,5.46,5.33,5.34,680900.0,4.6348,4.6777,4.5663,4.5749,680900.0
2011-08-24 10:30:00,5.35,5.37,5.27,5.3,595700.0,4.5834,4.6006,4.5149,4.5406,595700.0
2011-08-24 11:00:00,5.3,5.33,5.28,5.31,359900.0,4.5406,4.5663,4.5235,4.5492,359900.0
2011-08-24 11:30:00,5.32,5.33,5.25,5.27,238200.0,4.5577,4.5663,4.4978,4.5149,238200.0
2011-08-24 12:00:00,5.26,5.26,5.17,5.18,171800.0,4.5063,4.5063,4.4292,4.4378,171800.0
2011-08-24 12:30:00,5.19,5.24,5.16,5.24,116000.0,4.4464,4.4892,4.4207,4.4892,116000.0
2011-08-24 13:00:00,5.24,5.24,5.19,5.19,263100.0,4.4892,4.4892,4.4464,4.4464,263100.0
2011-08-24 13:30:00,5.2,5.21,5.15,5.17,383900.0,4.4549,4.4635,4.4121,4.4292,383900.0
2011-08-24 14:00:00,5.17,5.24,5.17,5.19,363400.0,4.4292,4.4892,4.4292,4.4464,363400.0
2011-08-24 14:30:00,5.2,5.21,5.16,5.21,328000.0,4.4549,4.4635,4.4207,4.4635,328000.0
2011-08-24 15:00:00,5.21,5.38,5.19,5.35,740200.0,4.4635,4.6091,4.4464,4.5834,740200.0
2011-08-24 15:30:00,5.36,5.46,5.35,5.4,996000.0,4.592,4.6777,4.5834,4.6263,996000.0
2011-08-25 09:30:00,5.52,5.64,5.45,5.54,700100.0,4.7291,4.8319,4.6691,4.7462,700100.0
2011-08-25 10:00:00,5.53,5.53,5.43,5.48,365100.0,4.7376,4.7376,4.652,4.6948,365100.0
2011-08-25 10:30:00,5.48,5.57,5.44,5.54,285700.0,4.6948,4.7719,4.6605,4.7462,285700.0
2011-08-25 11:00:00,5.54,5.66,5.51,5.63,438900.0,4.7462,4.849,4.7205,4.8233,438900.0
2011-08-25 11:30:00,5.63,5.65,5.56,5.6,188200.0,4.8233,4.8404,4.7633,4.7976,188200.0
2011-08-25 12:00:00,5.6,5.61,5.57,5.58,124700.0,4.7976,4.8062,4.7719,4.7805,124700.0
2011-08-25 12:30:00,5.58,5.59,5.48,5.56,184800.0,4.7805,4.789,4.6948,4.7633,184800.0
2011-08-25 13:00:00,5.55,5.6,5.54,5.58,112500.0,4.7548,4.7976,4.7462,4.7805,112500.0
2011-08-25 13:30:00,5.58,5.59,5.54,5.59,119500.0,4.7805,4.789,4.7462,4.789,119500.0
2011-08-25 14:00:00,5.59,5.61,5.55,5.61,233800.0,4.789,4.8062,4.7548,4.8062,233800.0
2011-08-25 14:30:00,5.61,5.71,5.61,5.66,334800.0,4.8062,4.8919,4.8062,4.849,334800.0
2011-08-25 15:00:00,5.66,5.81,5.62,5.76,937500.0,4.849,4.9775,4.8147,4.9347,937500.0
2011-08-25 15:30:00,5.76,5.78,5.68,5.76,807100.0,4.9347,4.9518,4.8661,4.9347,807100.0
2011-08-26 09:30:00,5.68,5.7,5.53,5.61,186800.0,4.8661,4.8833,4.7376,4.8062,186800.0
2011-08-26 10:00:00,5.61,5.65,5.48,5.55,415200.0,4.8062,4.8404,4.6948,4.7548,415200.0
2011-08-26 10:30:00,5.56,5.75,5.51,5.64,378800.0,4.7633,4.9261,4.7205,4.8319,378800.0
2011-08-26 11:00:00,5.64,5.79,5.63,5.72,280100.0,4.8319,4.9604,4.8233,4.9004,280100.0
2011-08-26 11:30:00,5.72,5.77,5.71,5.73,126900.0,4.9004,4.9433,4.8919,4.909,126900.0
2011-08-26 12:00:00,5.74,5.87,5.74,5.87,295600.0,4.9176,5.0289,4.9176,5.0289,295600.0
2011-08-26 12:30:00,5.88,5.89,5.8,5.86,225300.0,5.0375,5.0461,4.969,5.0204,225300.0
2011-08-26 13:00:00,5.86,5.96,5.84,5.96,234000.0,5.0204,5.106,5.0032,5.106,234000.0
2011-08-26 13:30:00,5.96,5.98,5.87,5.91,217500.0,5.106,5.1232,5.0289,5.0632,217500.0
2011-08-26 14:00:00,5.92,5.93,5.8,5.81,198700.0,5.0718,5.0803,4.969,4.9775,198700.0
2011-08-26 14:30:00,5.81,5.87,5.81,5.85,160200.0,4.9775,5.0289,4.9775,5.0118,160200.0
2011-08-26 15:00:00,5.85,5.85,5.81,5.85,315000.0,5.0118,5.0118,4.9775,5.0118,315000.0
2011-08-26 15:30:00,5.84,5.88,5.82,5.86,477200.0,5.0032,5.0375,4.9861,5.0204,477200.0
2011-08-29 09:30:00,6.0,6.1,5.96,6.03,241100.0,5.1403,5.226,5.106,5.166,241100.0
2011-08-29 10:00:00,6.03,6.08,5.98,6.07,143100.0,5.166,5.2088,5.1232,5.2003,143100.0
2011-08-29 10:30:00,6.08,6.09,6.05,6.07,130900.0,5.2088,5.2174,5.1831,5.2003,130900.0
2011-08-29 11:00:00,6.07,6.12,6.04,6.12,130600.0,5.2003,5.2431,5.1746,5.2431,130600.0
2011-08-29 11:30:00,6.11,6.26,6.11,6.25,578100.0,5.2345,5.363,5.2345,5.3545,578100.0
2011-08-29 12:00:00,6.25,6.33,6.23,6.26,404700.0,5.3545,5.423,5.3373,5.363,404700.0
2011-08-29 12:30:00,6.27,6.27,6.23,6.24,153300.0,5.3716,5.3716,5.3373,5.3459,153300.0
2011-08-29 13:00:00,6.24,6.24,6.18,6.2,159400.0,5.3459,5.3459,5.2945,5.3116,159400.0
2011-08-29 13:30:00,6.2,6.21,6.18,6.18,218600.0,5.3116,5.3202,5.2945,5.2945,218600.0
2011-08-29 14:00:00,6.19,6.21,6.18,6.21,241500.0,5.3031,5.3202,5.2945,5.3202,241500.0
2011-08-29 14:30:00,6.21,6.25,6.19,6.2,295200.0,5.3202,5.3545,5.3031,5.3116,295200.0
2011-08-29 15:00:00,6.2,6.25,6.19,6.22,425300.0,5.3116,5.3545,5.3031,5.3288,425300.0
2011-08-29 15:30:00,6.22,6.27,6.22,6.24,717200.0,5.3288,5.3716,5.3288,5.3459,717200.0
2011-08-30 09:30:00,6.25,6.68,6.24,6.49,1001900.0,5.3545,5.7229,5.3459,5.5601,1001900.0
2011-08-30 10:00:00,6.49,6.63,6.36,6.63,677300.0,5.5601,5.68,5.4487,5.68,677300.0
2011-08-30 10:30:00,6.63,6.77,6.57,6.74,685000.0,5.68,5.8,5.6286,5.7743,685000.0
2011-08-30 11:00:00,6.74,6.87,6.7,6.85,508900.0,5.7743,5.8856,5.74,5.8685,508900.0
2011-08-30 11:30:00,6.84,6.94,6.82,6.88,472500.0,5.8599,5.9456,5.8428,5.8942,472500.0
2011-08-30 12:00:00,6.88,6.91,6.8,6.81,391100.0,5.8942,5.9199,5.8257,5.8342,391100.0
2011-08-30 12:30:00,6.82,6.82,6.62,6.64,355800.0,5.8428,5.8428,5.6715,5.6886,355800.0
2011-08-30 13:00:00,6.65,6.66,6.58,6.59,381100.0,5.6972,5.7057,5.6372,5.6458,381100.0
2011-08-30 13:30:00,6.59,6.61,6.53,6.56,348500.0,5.6458,5.6629,5.5944,5.6201,348500.0
2011-08-30 14:00:00,6.56,6.68,6.54,6.68,383300.0,5.6201,5.7229,5.6029,5.7229,383300.0
2011-08-30 14:30:00,6.67,6.72,6.64,6.7,389700.0,5.7143,5.7571,5.6886,5.74,389700.0
2011-08-30 15:00:00,6.7,6.74,6.67,6.74,288000.0,5.74,5.7743,5.7143,5.7743,288000.0
2011-08-30 15:30:00,6.74,6.85,6.73,6.73,1120200.0,5.7743,5.8685,5.7657,5.7657,1120200.0
2011-08-31 09:30:00,6.79,6.93,6.69,6.75,534100.0,5.8171,5.937,5.7314,5.7828,534100.0
2011-08-31 10:00:00,6.75,6.78,6.65,6.78,479600.0,5.7828,5.8085,5.6972,5.8085,479600.0
2011-08-31 10:30:00,6.77,6.77,6.65,6.67,228800.0,5.8,5.8,5.6972,5.7143,228800.0
2011-08-31 11:00:00,6.67,6.68,6.57,6.6,190700.0,5.7143,5.7229,5.6286,5.6543,190700.0
2011-08-31 11:30:00,6.6,6.69,6.6,6.6,171400.0,5.6543,5.7314,5.6543,5.6543,171400.0
2011-08-31 12:00:00,6.6,6.72,6.6,6.72,127400.0,5.6543,5.7571,5.6543,5.7571,127400.0
2011-08-31 12:30:00,6.72,6.81,6.71,6.81,110900.0,5.7571,5.8342,5.7486,5.8342,110900.0
2011-08-31 13:00:00,6.81,6.84,6.67,6.68,200800.0,5.8342,5.8599,5.7143,5.7229,200800.0
2011-08-31 13:30:00,6.68,6.73,6.65,6.68,316400.0,5.7229,5.7657,5.6972,5.7229,316400.0
2011-08-31 14:00:00,6.68,6.68,6.55,6.62,223600.0,5.7229,5.7229,5.6115,5.6715,223600.0
2011-08-31 14:30:00,6.62,6.62,6.46,6.53,307400.0,5.6715,5.6715,5.5344,5.5944,307400.0
2011-08-31 15:00:00,6.53,6.57,6.45,6.56,365000.0,5.5944,5.6286,5.5258,5.6201,365000.0
2011-08-31 15:30:00,6.56,6.62,6.54,6.6,802900.0,5.6201,5.6715,5.6029,5.6543,802900.0
2011-09-01 09:30:00,6.6,6.69,6.56,6.62,369800.0,5.6543,5.7314,5.6201,5.6715,369800.0
2011-09-01 10:00:00,6.61,6.78,6.61,6.73,498200.0,5.6629,5.8085,5.6629,5.7657,498200.0
2011-09-01 10:30:00,6.72,6.73,6.6,6.64,368600.0,5.7571,5.7657,5.6543,5.6886,368600.0
2011-09-01 11:00:00,6.65,6.67,6.63,6.65,196000.0,5.6972,5.7143,5.68,5.6972,196000.0
2011-09-01 11:30:00,6.66,6.72,6.65,6.69,127300.0,5.7057,5.7571,5.6972,5.7314,127300.0
2011-09-01 12:00:00,6.69,6.7,6.67,6.69,100900.0,5.7314,5.74,5.7143,5.7314,100900.0
2011-09-01 12:30:00,6.7,6.7,6.66,6.67,108900.0,5.74,5.74,5.7057,5.7143,108900.0
2011-09-01 13:00:00,6.66,6.67,6.61,6.63,154200.0,5.7057,5.7143,5.6629,5.68,154200.0
2011-09-01 13:30:00,6.62,6.63,6.55,6.56,287400.0,5.6715,5.68,5.6115,5.6201,287400.0
2011-09-01 14:00:00,6.56,6.56,6.48,6.52,561000.0,5.6201,5.6201,5.5515,5.5858,561000.0
2011-09-01 14:30:00,6.52,6.56,6.52,6.55,503500.0,5.5858,5.6201,5.5858,5.6115,503500.0
2011-09-01 15:00:00,6.55,6.58,6.52,6.55,482600.0,5.6115,5.6372,5.5858,5.6115,482600.0
2011-09-01 15:30:00,6.55,6.56,6.38,6.43,845300.0,5.6115,5.6201,5.4659,5.5087,845300.0
2011-09-02 09:30:00,6.24,6.3,5.98,6.11,492500.0,5.3459,5.3973,5.1232,5.2345,492500.0
2011-09-02 10:00:00,6.1,6.18,6.05,6.12,217600.0,5.226,5.2945,5.1831,5.2431,217600.0
2011-09-02 10:30:00,6.12,6.12,6.03,6.1,127300.0,5.2431,5.2431,5.166,5.226,127300.0
2011-09-02 11:00:00,6.1,6.19,6.1,6.16,176400.0,5.226,5.3031,5.226,5.2774,176400.0
2011-09-02 11:30:00,6.17,6.18,6.13,6.13,79700.0,5.2859,5.2945,5.2517,5.2517,79700.0
2011-09-02 12:00:00,6.13,6.16,6.13,6.16,74700.0,5.2517,5.2774,5.2517,5.2774,74700.0
2011-09-02 12:30:00,6.15,6.16,6.13,6.15,73900.0,5.2688,5.2774,5.2517,5.2688,73900.0
2011-09-02 13:00:00,6.15,6.15,6.05,6.05,106600.0,5.2688,5.2688,5.1831,5.1831,106600.0
2011-09-02 13:30:00,6.05,6.07,5.99,5.99,171900.0,5.1831,5.2003,5.1317,5.1317,171900.0
2011-09-02 14:00:00,5.99,6.0,5.88,5.93,553500.0,5.1317,5.1403,5.0375,5.0803,553500.0
2011-09-02 14:30:00,5.93,5.94,5.89,5.9,233200.0,5.0803,5.0889,5.0461,5.0546,233200.0
2011-09-02 15:00:00,5.91,5.93,5.88,5.92,278400.0,5.0632,5.0803,5.0375,5.0718,278400.0
2011-09-02 15:30:00,5.92,6.04,5.91,6.03,947300.0,5.0718,5.1746,5.0632,5.166,947300.0
2011-09-06 09:30:00,5.72,5.8,5.68,5.75,300000.0,4.9004,4.969,4.8661,4.9261,300000.0
2011-09-06 10:00:00,5.75,5.77,5.6,5.62,192300.0,4.9261,4.9433,4.7976,4.8147,192300.0
2011-09-06 10:30:00,5.62,5.71,5.61,5.68,181200.0,4.8147,4.8919,4.8062,4.8661,181200.0
2011-09-06 11:00:00,5.68,5.75,5.65,5.74,112500.0,4.8661,4.9261,4.8404,4.9176,112500.0
2011-09-06 11:30:00,5.74,5.8,5.73,5.76,169700.0,4.9176,4.969,4.909,4.9347,169700.0
2011-09-06 12:00:00,5.75,5.78,5.73,5.75,104900.0,4.9261,4.9518,4.909,4.9261,104900.0
2011-09-06 12:30:00,5.75,5.86,5.73,5.83,442300.0,4.9261,5.0204,4.909,4.9947,442300.0
2011-09-06 13:00:00,5.83,5.84,5.81,5.81,97700.0,4.9947,5.0032,4.9775,4.9775,97700.0
2011-09-06 13:30:00,5.81,5.94,5.78,5.92,378600.0,4.9775,5.0889,4.9518,5.0718,378600.0
2011-09-06 14:00:00,5.91,5.99,5.88,5.97,213200.0,5.0632,5.1317,5.0375,5.1146,213200.0
2011-09-06 14:30:00,5.97,5.99,5.79,5.81,153900.0,5.1146,5.1317,4.9604,4.9775,153900.0
2011-09-06 15:00:00,5.8,5.82,5.73,5.77,299700.0,4.969,4.9861,4.909,4.9433,299700.0
2011-09-06 15:30:00,5.77,5.88,5.72,5.87,627100.0,4.9433,5.0375,4.9004,5.0289,627100.0
2011-09-07 09:30:00,6.02,6.15,5.92,6.03,565500.0,5.1574,5.2688,5.0718,5.166,565500.0
2011-09-07 10:00:00,6.03,6.18,6.01,6.1,671700.0,5.166,5.2945,5.1489,5.226,671700.0
2011-09-07 10:30:00,6.09,6.14,6.04,6.06,173300.0,5.2174,5.2602,5.1746,5.1917,173300.0
2011-09-07 11:00:00,6.07,6.11,6.04,6.08,243100.0,5.2003,5.2345,5.1746,5.2088,243100.0
2011-09-07 11:30:00,6.08,6.09,6.02,6.04,195300.0,5.2088,5.2174,5.1574,5.1746,195300.0
2011-09-07 12:00:00,6.05,6.06,6.0,6.01,148300.0,5.1831,5.1917,5.1403,5.1489,148300.0
2011-09-07 12:30:00,6.01,6.15,6.01,6.13,144500.0,5.1489,5.2688,5.1489,5.2517,144500.0
2011-09-07 13:00:00,6.14,6.25,6.13,6.23,165900.0,5.2602,5.3545,5.2517,5.3373,165900.0
2011-09-07 13:30:00,6.24,6.29,6.2,6.29,157900.0,5.3459,5.3887,5.3116,5.3887,157900.0
2011-09-07 14:00:00,6.28,6.36,6.26,6.36,234100.0,5.3802,5.4487,5.363,5.4487,234100.0
2011-09-07 14:30:00,6.36,6.45,6.34,6.45,294100.0,5.4487,5.5258,5.4316,5.5258,294100.0
2011-09-07 15:00:00,6.45,6.49,6.34,6.34,466700.0,5.5258,5.5601,5.4316,5.4316,466700.0
2011-09-07 15:30:00,6.34,6.35,6.19,6.22,1464100.0,5.4316,5.4401,5.3031,5.3288,1464100.0
2011-09-08 09:30:00,6.23,6.26,6.04,6.11,271800.0,5.3373,5.363,5.1746,5.2345,271800.0
2011-09-08 10:00:00,6.1,6.18,6.04,6.17,172300.0,5.226,5.2945,5.1746,5.2859,172300.0
2011-09-08 10:30:00,6.17,6.25,6.16,6.25,194400.0,5.2859,5.3545,5.2774,5.3545,194400.0
2011-09-08 11:00:00,6.26,6.28,6.2,6.25,110700.0,5.363,5.3802,5.3116,5.3545,110700.0
2011-09-08 11:30:00,6.25,6.33,6.22,6.23,136400.0,5.3545,5.423,5.3288,5.3373,136400.0
2011-09-08 12:00:00,6.23,6.26,6.2,6.21,70800.0,5.3373,5.363,5.3116,5.3202,70800.0
2011-09-08 12:30:00,6.2,6.24,6.17,6.24,67600.0,5.3116,5.3459,5.2859,5.3459,67600.0
2011-09-08 13:00:00,6.23,6.23,6.17,6.19,90100.0,5.3373,5.3373,5.2859,5.3031,90100.0
2011-09-08 13:30:00,6.2,6.23,6.06,6.11,227100.0,5.3116,5.3373,5.1917,5.2345,227100.0
2011-09-08 14:00:00,6.11,6.15,6.03,6.07,219200.0,5.2345,5.2688,5.166,5.2003,219200.0
2011-09-08 14:30:00,6.06,6.1,6.03,6.07,134000.0,5.1917,5.226,5.166,5.2003,134000.0
2011-09-08 15:00:00,6.07,6.07,5.99,6.06,213000.0,5.2003,5.2003,5.1317,5.1917,213000.0
2011-09-08 15:30:00,6.06,6.13,6.04,6.07,453600.0,5.1917,5.2517,5.1746,5.2003,453600.0
2011-09-09 09:30:00,5.98,6.05,5.81,5.86,392000.0,5.1232,5.1831,4.9775,5.0204,392000.0
2011-09-09 10:00:00,5.87,5.98,5.84,5.98,170900.0,5.0289,5.1232,5.0032,5.1232,170900.0
2011-09-09 10:30:00,5.99,5.99,5.9,5.92,132400.0,5.1317,5.1317,5.0546,5.0718,132400.0
2011-09-09 11:00:00,5.92,5.93,5.74,5.75,401200.0,5.0718,5.0803,4.9176,4.9261,401200.0
2011-09-09 11:30:00,5.75,5.78,5.64,5.68,339800.0,4.9261,4.9518,4.8319,4.8661,339800.0
2011-09-09 12:00:00,5.69,5.72,5.65,5.69,124700.0,4.8747,4.9004,4.8404,4.8747,124700.0
2011-09-09 12:30:00,5.69,5.78,5.66,5.77,213300.0,4.8747,4.9518,4.849,4.9433,213300.0
2011-09-09 13:00:00,5.76,5.78,5.71,5.72,253400.0,4.9347,4.9518,4.8919,4.9004,253400.0
2011-09-09 13:30:00,5.73,5.74,5.67,5.7,161900.0,4.909,4.9176,4.8576,4.8833,161900.0
2011-09-09 14:00:00,5.7,5.73,5.65,5.65,203900.0,4.8833,4.909,4.8404,4.8404,203900.0
2011-09-09 14:30:00,5.65,5.69,5.61,5.62,153200.0,4.8404,4.8747,4.8062,4.8147,153200.0
2011-09-09 15:00:00,5.61,5.64,5.6,5.61,250100.0,4.8062,4.8319,4.7976,4.8062,250100.0
2011-09-09 15:30:00,5.61,5.68,5.6,5.68,508400.0,4.8062,4.8661,4.7976,4.8661,508400.0
2011-09-12 09:30:00,5.55,5.7,5.5,5.65,284400.0,4.7548,4.8833,4.7119,4.8404,284400.0
2011-09-12 10:00:00,5.64,5.68,5.52,5.52,295500.0,4.8319,4.8661,4.7291,4.7291,295500.0
2011-09-12 10:30:00,5.53,5.62,5.52,5.52,184400.0,4.7376,4.8147,4.7291,4.7291,184400.0
2011-09-12 11:00:00,5.52,5.6,5.52,5.6,125800.0,4.7291,4.7976,4.7291,4.7976,125800.0
2011-09-12 11:30:00,5.6,5.65,5.56,5.57,97500.0,4.7976,4.8404,4.7633,4.7719,97500.0
2011-09-12 12:00:00,5.57,5.6,5.52,5.57,102300.0,4.7719,4.7976,4.7291,4.7719,102300.0
2011-09-12 12:30:00,5.56,5.57,5.5,5.54,82900.0,4.7633,4.7719,4.7119,4.7462,82900.0
2011-09-12 13:00:00,5.54,5.58,5.53,5.53,111300.0,4.7462,4.7805,4.7376,4.7376,111300.0
2011-09-12 13:30:00,5.53,5.54,5.5,5.51,114000.0,4.7376,4.7462,4.7119,4.7205,114000.0
2011-09-12 14:00:00,5.51,5.51,5.43,5.49,226000.0,4.7205,4.7205,4.652,4.7034,226000.0
2011-09-12 14:30:00,5.49,5.65,5.48,5.56,254000.0,4.7034,4.8404,4.6948,4.7633,254000.0
2011-09-12 15:00:00,5.56,5.58,5.48,5.54,213100.0,4.7633,4.7805,4.6948,4.7462,213100.0
2011-09-12 15:30:00,5.54,5.69,5.54,5.68,451900.0,4.7462,4.8747,4.7462,4.8661,451900.0
2011-09-13 09:30:00,5.65,5.74,5.58,5.74,246900.0,4.8404,4.9176,4.7805,4.9176,246900.0
2011-09-13 10:00:00,5.73,5.79,5.71,5.73,241300.0,4.909,4.9604,4.8919,4.909,241300.0
2011-09-13 10:30:00,5.74,5.76,5.63,5.67,306300.0,4.9176,4.9347,4.8233,4.8576,306300.0
2011-09-13 11:00:00,5.66,5.68,5.63,5.67,161900.0,4.849,4.8661,4.8233,4.8576,161900.0
2011-09-13 11:30:00,5.66,5.71,5.64,5.68,83900.0,4.849,4.8919,4.8319,4.8661,83900.0
2011-09-13 12:00:00,5.68,5.7,5.64,5.7,89300.0,4.8661,4.8833,4.8319,4.8833,89300.0
2011-09-13 12:30:00,5.7,5.71,5.68,5.7,117200.0,4.8833,4.8919,4.8661,4.8833,117200.0
2011-09-13 13:00:00,5.7,5.7,5.68,5.69,43600.0,4.8833,4.8833,4.8661,4.8747,43600.0
2011-09-13 13:30:00,5.68,5.76,5.68,5.75,217100.0,4.8661,4.9347,4.8661,4.9261,217100.0
2011-09-13 14:00:00,5.74,5.75,5.69,5.74,174900.0,4.9176,4.9261,4.8747,4.9176,174900.0
2011-09-13 14:30:00,5.74,5.75,5.63,5.65,531000.0,4.9176,4.9261,4.8233,4.8404,531000.0
2011-09-13 15:00:00,5.65,5.69,5.6,5.63,221700.0,4.8404,4.8747,4.7976,4.8233,221700.0
2011-09-13 15:30:00,5.64,5.7,5.64,5.68,616600.0,4.8319,4.8833,4.8319,4.8661,616600.0
2011-09-14 09:30:00,5.75,5.82,5.68,5.71,228900.0,4.9261,4.9861,4.8661,4.8919,228900.0
2011-09-14 10:00:00,5.72,5.75,5.62,5.69,157200.0,4.9004,4.9261,4.8147,4.8747,157200.0
2011-09-14 10:30:00,5.68,5.71,5.63,5.68,128500.0,4.8661,4.8919,4.8233,4.8661,128500.0
2011-09-14 11:00:00,5.68,5.79,5.66,5.79,133000.0,4.8661,4.9604,4.849,4.9604,133000.0
2011-09-14 11:30:00,5.79,5.8,5.75,5.8,150300.0,4.9604,4.969,4.9261,4.969,150300.0
2011-09-14 12:00:00,5.81,5.81,5.75,5.77,69700.0,4.9775,4.9775,4.9261,4.9433,69700.0
2011-09-14 12:30:00,5.77,5.81,5.76,5.8,67700.0,4.9433,4.9775,4.9347,4.969,67700.0
2011-09-14 13:00:00,5.8,5.82,5.8,5.81,60600.0,4.969,4.9861,4.969,4.9775,60600.0
2011-09-14 13:30:00,5.81,5.92,5.81,5.89,293600.0,4.9775,5.0718,4.9775,5.0461,293600.0
2011-09-14 14:00:00,5.89,6.03,5.89,6.02,516100.0,5.0461,5.166,5.0461,5.1574,516100.0
2011-09-14 14:30:00,6.02,6.11,6.0,6.11,370800.0,5.1574,5.2345,5.1403,5.2345,370800.0
2011-09-14 15:00:00,6.11,6.15,6.1,6.13,456500.0,5.2345,5.2688,5.226,5.2517,456500.0
2011-09-14 15:30:00,6.14,6.18,6.03,6.06,990800.0,5.2602,5.2945,5.166,5.1917,990800.0
2011-09-15 09:30:00,6.18,6.18,6.04,6.09,255600.0,5.2945,5.2945,5.1746,5.2174,255600.0
2011-09-15 10:00:00,6.09,6.2,6.08,6.09,181300.0,5.2174,5.3116,5.2088,5.2174,181300.0
2011-09-15 10:30:00,6.1,6.11,6.05,6.05,141200.0,5.226,5.2345,5.1831,5.1831,141200.0
2011-09-15 11:00:00,6.05,6.14,6.03,6.11,145500.0,5.1831,5.2602,5.166,5.2345,145500.0
2011-09-15 11:30:00,6.11,6.14,6.1,6.13,196000.0,5.2345,5.2602,5.226,5.2517,196000.0
2011-09-15 12:00:00,6.13,6.15,6.11,6.13,55300.0,5.2517,5.2688,5.2345,5.2517,55300.0
2011-09-15 12:30:00,6.13,6.17,6.13,6.16,57400.0,5.2517,5.2859,5.2517,5.2774,57400.0
2011-09-15 13:00:00,6.16,6.22,6.16,6.16,98700.0,5.2774,5.3288,5.2774,5.2774,98700.0
2011-09-15 13:30:00,6.17,6.22,6.16,6.21,193300.0,5.2859,5.3288,5.2774,5.3202,193300.0
2011-09-15 14:00:00,6.21,6.25,6.19,6.21,264200.0,5.3202,5.3545,5.3031,5.3202,264200.0
2011-09-15 14:30:00,6.21,6.27,6.2,6.25,395200.0,5.3202,5.3716,5.3116,5.3545,395200.0
2011-09-15 15:00:00,6.26,6.27,6.14,6.16,356400.0,5.363,5.3716,5.2602,5.2774,356400.0
2011-09-15 15:30:00,6.16,6.28,6.15,6.26,767900.0,5.2774,5.3802,5.2688,5.363,767900.0
2011-09-16 09:30:00,6.26,6.44,6.26,6.31,586200.0,5.363,5.5173,5.363,5.4059,586200.0
2011-09-16 10:00:00,6.31,6.45,6.27,6.28,275600.0,5.4059,5.5258,5.3716,5.3802,275600.0
2011-09-16 10:30:00,6.27,6.39,6.27,6.38,395400.0,5.3716,5.4744,5.3716,5.4659,395400.0
2011-09-16 11:00:00,6.38,6.46,6.38,6.39,342900.0,5.4659,5.5344,5.4659,5.4744,342900.0
2011-09-16 11:30:00,6.39,6.4,6.35,6.38,169100.0,5.4744,5.483,5.4401,5.4659,169100.0
2011-09-16 12:00:00,6.39,6.4,6.33,6.33,203400.0,5.4744,5.483,5.423,5.423,203400.0
2011-09-16 12:30:00,6.33,6.33,6.27,6.29,203400.0,5.423,5.423,5.3716,5.3887,203400.0
2011-09-16 13:00:00,6.29,6.29,6.24,6.26,118900.0,5.3887,5.3887,5.3459,5.363,118900.0
2011-09-16 13:30:00,6.25,6.26,6.21,6.24,110400.0,5.3545,5.363,5.3202,5.3459,110400.0
2011-09-16 14:00:00,6.24,6.27,6.24,6.24,67400.0,5.3459,5.3716,5.3459,5.3459,67400.0
2011-09-16 14:30:00,6.24,6.27,6.24,6.26,119800.0,5.3459,5.3716,5.3459,5.363,119800.0
2011-09-16 15:00:00,6.26,6.26,6.18,6.18,200600.0,5.363,5.363,5.2945,5.2945,200600.0
2011-09-16 15:30:00,6.19,6.32,6.13,6.31,1981000.0,5.3031,5.4144,5.2517,5.4059,1981000.0
2011-09-19 09:30:00,6.08,6.27,6.08,6.21,229800.0,5.2088,5.3716,5.2088,5.3202,229800.0
2011-09-19 10:00:00,6.2,6.2,6.08,6.1,255700.0,5.3116,5.3116,5.2088,5.226,255700.0
2011-09-19 10:30:00,6.09,6.1,5.95,5.96,262000.0,5.2174,5.226,5.0975,5.106,262000.0
2011-09-19 11:00:00,5.97,6.0,5.95,5.97,236400.0,5.1146,5.1403,5.0975,5.1146,236400.0
2011-09-19 11:30:00,5.97,6.03,5.96,5.98,219600.0,5.1146,5.166,5.106,5.1232,219600.0
2011-09-19 12:00:00,5.98,6.01,5.96,5.96,144900.0,5.1232,5.1489,5.106,5.106,144900.0
2011-09-19 12:30:00,5.96,5.98,5.92,5.92,260900.0,5.106,5.1232,5.0718,5.0718,260900.0
2011-09-19 13:00:00,5.93,5.95,5.9,5.94,105300.0,5.0803,5.0975,5.0546,5.0889,105300.0
2011-09-19 13:30:00,5.94,5.97,5.92,5.94,308100.0,5.0889,5.1146,5.0718,5.0889,308100.0
2011-09-19 14:00:00,5.94,5.95,5.91,5.93,119500.0,5.0889,5.0975,5.0632,5.0803,119500.0
2011-09-19 14:30:00,5.93,6.03,5.92,6.0,357400.0,5.0803,5.166,5.0718,5.1403,357400.0
2011-09-19 15:00:00,6.0,6.12,5.99,6.1,434700.0,5.1403,5.2431,5.1317,5.226,434700.0
2011-09-19 15:30:00,6.09,6.16,6.07,6.07,891000.0,5.2174,5.2774,5.2003,5.2003,891000.0
2011-09-20 09:30:00,6.16,6.24,6.08,6.13,256800.0,5.2774,5.3459,5.2088,5.2517,256800.0
2011-09-20 10:00:00,6.12,6.2,6.08,6.19,253100.0,5.2431,5.3116,5.2088,5.3031,253100.0
2011-09-20 10:30:00,6.19,6.31,6.17,6.24,459000.0,5.3031,5.4059,5.2859,5.3459,459000.0
2011-09-20 11:00:00,6.25,6.33,6.25,6.28,363400.0,5.3545,5.423,5.3545,5.3802,363400.0
2011-09-20 11:30:00,6.29,6.3,6.23,6.27,263700.0,5.3887,5.3973,5.3373,5.3716,263700.0
2011-09-20 12:00:00,6.27,6.3,6.25,6.3,236100.0,5.3716,5.3973,5.3545,5.3973,236100.0
2011-09-20 12:30:00,6.29,6.35,6.26,6.34,235800.0,5.3887,5.4401,5.363,5.4316,235800.0
2011-09-20 13:00:00,6.34,6.37,6.32,6.35,267700.0,5.4316,5.4573,5.4144,5.4401,267700.0
2011-09-20 13:30:00,6.35,6.45,6.34,6.42,441600.0,5.4401,5.5258,5.4316,5.5001,441600.0
2011-09-20 14:00:00,6.42,6.57,6.4,6.54,700800.0,5.5001,5.6286,5.483,5.6029,700800.0
2011-09-20 14:30:00,6.54,6.55,6.4,6.49,630000.0,5.6029,5.6115,5.483,5.5601,630000.0
2011-09-20 15:00:00,6.49,6.55,6.4,6.41,1129900.0,5.5601,5.6115,5.483,5.4916,1129900.0
2011-09-20 15:30:00,6.4,6.46,6.36,6.46,1239900.0,5.483,5.5344,5.4487,5.5344,1239900.0
2011-09-21 09:30:00,6.43,6.6,6.37,6.59,435100.0,5.5087,5.6543,5.4573,5.6458,435100.0
2011-09-21 10:00:00,6.59,6.68,6.53,6.62,848300.0,5.6458,5.7229,5.5944,5.6715,848300.0
2011-09-21 10:30:00,6.62,6.63,6.52,6.55,257800.0,5.6715,5.68,5.5858,5.6115,257800.0
2011-09-21 11:00:00,6.56,6.56,6.45,6.45,330400.0,5.6201,5.6201,5.5258,5.5258,330400.0
2011-09-21 11:30:00,6.46,6.52,6.45,6.48,217200.0,5.5344,5.5858,5.5258,5.5515,217200.0
2011-09-21 12:00:00,6.48,6.49,6.4,6.42,255000.0,5.5515,5.5601,5.483,5.5001,255000.0
2011-09-21 12:30:00,6.42,6.48,6.28,6.33,320400.0,5.5001,5.5515,5.3802,5.423,320400.0
2011-09-21 13:00:00,6.34,6.47,6.34,6.47,281800.0,5.4316,5.543,5.4316,5.543,281800.0
2011-09-21 13:30:00,6.47,6.5,6.44,6.48,255200.0,5.543,5.5687,5.5173,5.5515,255200.0
2011-09-21 14:00:00,6.48,6.55,6.33,6.49,380800.0,5.5515,5.6115,5.423,5.5601,380800.0
2011-09-21 14:30:00,6.49,6.51,6.25,6.31,526900.0,5.5601,5.5772,5.3545,5.4059,526900.0
2011-09-21 15:00:00,6.31,6.41,6.3,6.38,344100.0,5.4059,5.4916,5.3973,5.4659,344100.0
2011-09-21 15:30:00,6.37,6.43,6.1,6.1,926000.0,5.4573,5.5087,5.226,5.226,926000.0
2011-09-22 09:30:00,5.65,5.89,5.63,5.84,635300.0,4.8404,5.0461,4.8233,5.0032,635300.0
2011-09-22 10:00:00,5.84,5.99,5.74,5.75,694400.0,5.0032,5.1317,4.9176,4.9261,694400.0
2011-09-22 10:30:00,5.75,5.79,5.69,5.78,823300.0,4.9261,4.9604,4.8747,4.9518,823300.0
2011-09-22 11:00:00,5.78,5.79,5.53,5.67,831000.0,4.9518,4.9604,4.7376,4.8576,831000.0
2011-09-22 11:30:00,5.67,5.68,5.62,5.65,368000.0,4.8576,4.8661,4.8147,4.8404,368000.0
2011-09-22 12:00:00,5.65,5.66,5.57,5.62,397100.0,4.8404,4.849,4.7719,4.8147,397100.0
2011-09-22 12:30:00,5.62,5.74,5.59,5.68,420300.0,4.8147,4.9176,4.789,4.8661,420300.0
2011-09-22 13:00:00,5.69,5.7,5.6,5.65,286900.0,4.8747,4.8833,4.7976,4.8404,286900.0
2011-09-22 13:30:00,5.64,5.67,5.58,5.58,482500.0,4.8319,4.8576,4.7805,4.7805,482500.0
2011-09-22 14:00:00,5.58,5.79,5.55,5.73,450000.0,4.7805,4.9604,4.7548,4.909,450000.0
2011-09-22 14:30:00,5.73,5.76,5.65,5.65,347200.0,4.909,4.9347,4.8404,4.8404,347200.0
2011-09-22 15:00:00,5.64,5.67,5.55,5.62,481500.0,4.8319,4.8576,4.7548,4.8147,481500.0
2011-09-22 15:30:00,5.62,5.77,5.61,5.74,1242700.0,4.8147,4.9433,4.8062,4.9176,1242700.0
2011-09-23 09:30:00,5.78,6.08,5.77,5.78,1114300.0,4.9518,5.2088,4.9433,4.9518,1114300.0
2011-09-23 10:00:00,5.78,5.85,5.65,5.71,515600.0,4.9518,5.0118,4.8404,4.8919,515600.0
2011-09-23 10:30:00,5.71,5.88,5.71,5.81,309600.0,4.8919,5.0375,4.8919,4.9775,309600.0
2011-09-23 11:00:00,5.8,5.96,5.8,5.91,310500.0,4.969,5.106,4.969,5.0632,310500.0
2011-09-23 11:30:00,5.9,5.91,5.8,5.9,199400.0,5.0546,5.0632,4.969,5.0546,199400.0
2011-09-23 12:00:00,5.9,5.93,5.85,5.89,476800.0,5.0546,5.0803,5.0118,5.0461,476800.0
2011-09-23 12:30:00,5.89,5.95,5.87,5.91,512600.0,5.0461,5.0975,5.0289,5.0632,512600.0
2011-09-23 13:00:00,5.92,5.96,5.9,5.96,262300.0,5.0718,5.106,5.0546,5.106,262300.0
2011-09-23 13:30:00,5.95,6.12,5.95,6.06,906600.0,5.0975,5.2431,5.0975,5.1917,906600.0
2011-09-23 14:00:00,6.05,6.1,5.93,5.94,262100.0,5.1831,5.226,5.0803,5.0889,262100.0
2011-09-23 14:30:00,5.94,6.0,5.89,5.9,290000.0,5.0889,5.1403,5.0461,5.0546,290000.0
2011-09-23 15:00:00,5.9,5.97,5.89,5.93,224600.0,5.0546,5.1146,5.0461,5.0803,224600.0
2011-09-23 15:30:00,5.93,5.95,5.88,5.9,570400.0,5.0803,5.0975,5.0375,5.0546,570400.0
2011-09-26 09:30:00,5.96,5.99,5.62,5.75,670300.0,5.106,5.1317,4.8147,4.9261,670300.0
2011-09-26 10:00:00,5.76,5.79,5.58,5.64,377900.0,4.9347,4.9604,4.7805,4.8319,377900.0
2011-09-26 10:30:00,5.65,5.65,5.48,5.6,661800.0,4.8404,4.8404,4.6948,4.7976,661800.0
2011-09-26 11:00:00,5.6,5.75,5.55,5.72,367700.0,4.7976,4.9261,4.7548,4.9004,367700.0
2011-09-26 11:30:00,5.72,5.79,5.68,5.72,272600.0,4.9004,4.9604,4.8661,4.9004,272600.0
2011-09-26 12:00:00,5.72,5.73,5.64,5.71,175000.0,4.9004,4.909,4.8319,4.8919,175000.0
2011-09-26 12:30:00,5.7,5.74,5.56,5.58,161000.0,4.8833,4.9176,4.7633,4.7805,161000.0
2011-09-26 13:00:00,5.57,5.61,5.53,5.59,303000.0,4.7719,4.8062,4.7376,4.789,303000.0
2011-09-26 13:30:00,5.58,5.68,5.56,5.63,355800.0,4.7805,4.8661,4.7633,4.8233,355800.0
2011-09-26 14:00:00,5.62,5.67,5.6,5.62,232800.0,4.8147,4.8576,4.7976,4.8147,232800.0
2011-09-26 14:30:00,5.62,5.65,5.57,5.61,276800.0,4.8147,4.8404,4.7719,4.8062,276800.0
2011-09-26 15:00:00,5.61,5.73,5.6,5.73,558800.0,4.8062,4.909,4.7976,4.909,558800.0
2011-09-26 15:30:00,5.72,5.91,5.7,5.91,1233900.0,4.9004,5.0632,4.8833,5.0632,1233900.0
2011-09-27 09:30:00,6.06,6.21,5.95,6.13,780900.0,5.1917,5.3202,5.0975,5.2517,780900.0
2011-09-27 10:00:00,6.12,6.21,6.09,6.18,349500.0,5.2431,5.3202,5.2174,5.2945,349500.0
2011-09-27 10:30:00,6.18,6.23,6.1,6.21,490200.0,5.2945,5.3373,5.226,5.3202,490200.0
2011-09-27 11:00:00,6.21,6.23,6.17,6.17,368500.0,5.3202,5.3373,5.2859,5.2859,368500.0
2011-09-27 11:30:00,6.18,6.21,6.13,6.21,218400.0,5.2945,5.3202,5.2517,5.3202,218400.0
2011-09-27 12:00:00,6.21,6.35,6.2,6.31,318900.0,5.3202,5.4401,5.3116,5.4059,318900.0
2011-09-27 12:30:00,6.31,6.32,6.26,6.28,200900.0,5.4059,5.4144,5.363,5.3802,200900.0
2011-09-27 13:00:00,6.28,6.3,6.25,6.28,177700.0,5.3802,5.3973,5.3545,5.3802,177700.0
2011-09-27 13:30:00,6.28,6.29,6.25,6.28,218000.0,5.3802,5.3887,5.3545,5.3802,218000.0
2011-09-27 14:00:00,6.29,6.33,6.22,6.22,443400.0,5.3887,5.423,5.3288,5.3288,443400.0
2011-09-27 14:30:00,6.23,6.28,6.2,6.22,327700.0,5.3373,5.3802,5.3116,5.3288,327700.0
2011-09-27 15:00:00,6.23,6.24,5.98,6.0,863200.0,5.3373,5.3459,5.1232,5.1403,863200.0
2011-09-27 15:30:00,6.0,6.02,5.84,5.89,1133100.0,5.1403,5.1574,5.0032,5.0461,1133100.0
2011-09-28 09:30:00,5.94,6.01,5.79,5.95,299100.0,5.0889,5.1489,4.9604,5.0975,299100.0
2011-09-28 10:00:00,5.96,5.99,5.82,5.89,443600.0,5.106,5.1317,4.9861,5.0461,443600.0
2011-09-28 10:30:00,5.89,5.89,5.74,5.8,424300.0,5.0461,5.0461,4.9176,4.969,424300.0
2011-09-28 11:00:00,5.79,5.82,5.71,5.78,197000.0,4.9604,4.9861,4.8919,4.9518,197000.0
2011-09-28 11:30:00,5.77,5.89,5.76,5.86,221000.0,4.9433,5.0461,4.9347,5.0204,221000.0
2011-09-28 12:00:00,5.86,5.9,5.82,5.88,142500.0,5.0204,5.0546,4.9861,5.0375,142500.0
2011-09-28 12:30:00,5.88,5.95,5.85,5.94,125800.0,5.0375,5.0975,5.0118,5.0889,125800.0
2011-09-28 13:00:00,5.94,5.95,5.88,5.9,187600.0,5.0889,5.0975,5.0375,5.0546,187600.0
2011-09-28 13:30:00,5.9,5.91,5.8,5.82,348300.0,5.0546,5.0632,4.969,4.9861,348300.0
2011-09-28 14:00:00,5.81,5.87,5.77,5.85,228800.0,4.9775,5.0289,4.9433,5.0118,228800.0
2011-09-28 14:30:00,5.85,5.92,5.84,5.92,186000.0,5.0118,5.0718,5.0032,5.0718,186000.0
2011-09-28 15:00:00,5.92,6.01,5.9,5.92,480400.0,5.0718,5.1489,5.0546,5.0718,480400.0
2011-09-28 15:30:00,5.92,5.94,5.79,5.82,759400.0,5.0718,5.0889,4.9604,4.9861,759400.0
2011-09-29 09:30:00,5.96,6.02,5.9,5.91,204500.0,5.106,5.1574,5.0546,5.0632,204500.0
2011-09-29 10:00:00,5.92,5.98,5.9,5.93,107500.0,5.0718,5.1232,5.0546,5.0803,107500.0
2011-09-29 10:30:00,5.93,5.95,5.84,5.88,145400.0,5.0803,5.0975,5.0032,5.0375,145400.0
2011-09-29 11:00:00,5.89,5.95,5.85,5.94,160500.0,5.0461,5.0975,5.0118,5.0889,160500.0
2011-09-29 11:30:00,5.94,6.0,5.93,5.97,150400.0,5.0889,5.1403,5.0803,5.1146,150400.0
2011-09-29 12:00:00,5.98,6.01,5.96,5.98,214500.0,5.1232,5.1489,5.106,5.1232,214500.0
2011-09-29 12:30:00,5.98,6.01,5.91,5.98,144000.0,5.1232,5.1489,5.0632,5.1232,144000.0
2011-09-29 13:00:00,5.97,6.01,5.95,5.95,158200.0,5.1146,5.1489,5.0975,5.0975,158200.0
2011-09-29 13:30:00,5.95,5.96,5.82,5.9,236900.0,5.0975,5.106,4.9861,5.0546,236900.0
2011-09-29 14:00:00,5.9,5.93,5.82,5.91,182600.0,5.0546,5.0803,4.9861,5.0632,182600.0
2011-09-29 14:30:00,5.91,5.94,5.84,5.92,234900.0,5.0632,5.0889,5.0032,5.0718,234900.0
2011-09-29 15:00:00,5.93,5.97,5.83,5.95,252000.0,5.0803,5.1146,4.9947,5.0975,252000.0
2011-09-29 15:30:00,5.95,6.1,5.93,6.1,798600.0,5.0975,5.226,5.0803,5.226,798600.0
2011-09-30 09:30:00,5.95,6.0,5.82,5.84,192100.0,5.0975,5.1403,4.9861,5.0032,192100.0
2011-09-30 10:00:00,5.84,5.94,5.83,5.86,145900.0,5.0032,5.0889,4.9947,5.0204,145900.0
2011-09-30 10:30:00,5.86,5.89,5.79,5.8,111000.0,5.0204,5.0461,4.9604,4.969,111000.0
2011-09-30 11:00:00,5.81,5.91,5.78,5.88,95900.0,4.9775,5.0632,4.9518,5.0375,95900.0
2011-09-30 11:30:00,5.89,5.93,5.87,5.91,68500.0,5.0461,5.0803,5.0289,5.0632,68500.0
2011-09-30 12:00:00,5.9,5.91,5.82,5.86,63600.0,5.0546,5.0632,4.9861,5.0204,63600.0
2011-09-30 12:30:00,5.86,5.87,5.82,5.84,62300.0,5.0204,5.0289,4.9861,5.0032,62300.0
2011-09-30 13:00:00,5.84,5.93,5.81,5.93,149600.0,5.0032,5.0803,4.9775,5.0803,149600.0
2011-09-30 13:30:00,5.9,5.98,5.9,5.96,198000.0,5.0546,5.1232,5.0546,5.106,198000.0
2011-09-30 14:00:00,5.96,5.97,5.9,5.92,305000.0,5.106,5.1146,5.0546,5.0718,305000.0
2011-09-30 14:30:00,5.93,5.98,5.88,5.96,233300.0,5.0803,5.1232,5.0375,5.106,233300.0
2011-09-30 15:00:00,5.95,6.02,5.91,5.95,241600.0,5.0975,5.1574,5.0632,5.0975,241600.0
2011-09-30 15:30:00,5.95,5.98,5.83,5.85,647900.0,5.0975,5.1232,4.9947,5.0118,647900.0
2011-10-03 09:30:00,5.77,5.85,5.7,5.7,255100.0,4.9433,5.0118,4.8833,4.8833,255100.0
2011-10-03 10:00:00,5.71,5.84,5.7,5.77,254400.0,4.8919,5.0032,4.8833,4.9433,254400.0
2011-10-03 10:30:00,5.77,5.78,5.66,5.71,199500.0,4.9433,4.9518,4.849,4.8919,199500.0
2011-10-03 11:00:00,5.71,5.75,5.66,5.69,213900.0,4.8919,4.9261,4.849,4.8747,213900.0
2011-10-03 11:30:00,5.7,5.78,5.7,5.74,264200.0,4.8833,4.9518,4.8833,4.9176,264200.0
2011-10-03 12:00:00,5.74,5.77,5.65,5.65,129700.0,4.9176,4.9433,4.8404,4.8404,129700.0
2011-10-03 12:30:00,5.65,5.65,5.55,5.55,204300.0,4.8404,4.8404,4.7548,4.7548,204300.0
2011-10-03 13:00:00,5.55,5.56,5.37,5.41,463300.0,4.7548,4.7633,4.6006,4.6348,463300.0
2011-10-03 13:30:00,5.41,5.42,5.32,5.42,378900.0,4.6348,4.6434,4.5577,4.6434,378900.0
2011-10-03 14:00:00,5.43,5.47,5.35,5.35,228200.0,4.652,4.6862,4.5834,4.5834,228200.0
2011-10-03 14:30:00,5.36,5.37,5.27,5.34,231700.0,4.592,4.6006,4.5149,4.5749,231700.0
2011-10-03 15:00:00,5.34,5.35,5.29,5.29,380300.0,4.5749,4.5834,4.532,4.532,380300.0
2011-10-03 15:30:00,5.29,5.31,5.25,5.28,673300.0,4.532,4.5492,4.4978,4.5235,673300.0
2011-10-04 09:30:00,5.22,5.22,5.1,5.15,305400.0,4.4721,4.4721,4.3693,4.4121,305400.0
2011-10-04 10:00:00,5.16,5.2,5.02,5.12,353600.0,4.4207,4.4549,4.3007,4.3864,353600.0
2011-10-04 10:30:00,5.12,5.16,5.1,5.12,256000.0,4.3864,4.4207,4.3693,4.3864,256000.0
2011-10-04 11:00:00,5.12,5.23,5.11,5.21,273700.0,4.3864,4.4806,4.3778,4.4635,273700.0
2011-10-04 11:30:00,5.21,5.24,5.17,5.23,213300.0,4.4635,4.4892,4.4292,4.4806,213300.0
2011-10-04 12:00:00,5.24,5.36,5.23,5.29,290000.0,4.4892,4.592,4.4806,4.532,290000.0
2011-10-04 12:30:00,5.29,5.37,5.28,5.37,186600.0,4.532,4.6006,4.5235,4.6006,186600.0
2011-10-04 13:00:00,5.37,5.37,5.33,5.33,147100.0,4.6006,4.6006,4.5663,4.5663,147100.0
2011-10-04 13:30:00,5.33,5.35,5.3,5.3,191000.0,4.5663,4.5834,4.5406,4.5406,191000.0
2011-10-04 14:00:00,5.31,5.31,5.3,5.31,238800.0,4.5492,4.5492,4.5406,4.5492,238800.0
2011-10-04 14:30:00,5.31,5.32,5.26,5.27,341200.0,4.5492,4.5577,4.5063,4.5149,341200.0
2011-10-04 15:00:00,5.27,5.37,5.27,5.35,349500.0,4.5149,4.6006,4.5149,4.5834,349500.0
2011-10-04 15:30:00,5.34,5.62,5.34,5.6,1191800.0,4.5749,4.8147,4.5749,4.7976,1191800.0
2011-10-05 09:30:00,5.52,5.68,5.46,5.66,348500.0,4.7291,4.8661,4.6777,4.849,348500.0
2011-10-05 10:00:00,5.65,5.79,5.64,5.77,343900.0,4.8404,4.9604,4.8319,4.9433,343900.0
2011-10-05 10:30:00,5.77,5.84,5.77,5.82,308500.0,4.9433,5.0032,4.9433,4.9861,308500.0
2011-10-05 11:00:00,5.82,5.88,5.74,5.84,212700.0,4.9861,5.0375,4.9176,5.0032,212700.0
2011-10-05 11:30:00,5.84,5.89,5.82,5.86,165000.0,5.0032,5.0461,4.9861,5.0204,165000.0
2011-10-05 12:00:00,5.86,5.87,5.74,5.76,182400.0,5.0204,5.0289,4.9176,4.9347,182400.0
2011-10-05 12:30:00,5.75,5.83,5.74,5.8,177500.0,4.9261,4.9947,4.9176,4.969,177500.0
2011-10-05 13:00:00,5.81,5.92,5.81,5.89,203600.0,4.9775,5.0718,4.9775,5.0461,203600.0
2011-10-05 13:30:00,5.88,5.98,5.85,5.98,205700.0,5.0375,5.1232,5.0118,5.1232,205700.0
2011-10-05 14:00:00,5.98,6.0,5.91,5.98,251300.0,5.1232,5.1403,5.0632,5.1232,251300.0
2011-10-05 14:30:00,5.98,5.99,5.87,5.95,282100.0,5.1232,5.1317,5.0289,5.0975,282100.0
2011-10-05 15:00:00,5.95,6.03,5.89,5.99,597900.0,5.0975,5.166,5.0461,5.1317,597900.0
2011-10-05 15:30:00,5.99,6.16,5.99,6.05,978200.0,5.1317,5.2774,5.1317,5.1831,978200.0
2011-10-06 09:30:00,6.05,6.14,6.03,6.09,169500.0,5.1831,5.2602,5.166,5.2174,169500.0
2011-10-06 10:00:00,6.09,6.25,6.05,6.22,226900.0,5.2174,5.3545,5.1831,5.3288,226900.0
2011-10-06 10:30:00,6.21,6.31,6.2,6.29,203100.0,5.3202,5.4059,5.3116,5.3887,203100.0
2011-10-06 11:00:00,6.29,6.37,6.23,6.32,245300.0,5.3887,5.4573,5.3373,5.4144,245300.0
2011-10-06 11:30:00,6.32,6.36,6.27,6.34,225000.0,5.4144,5.4487,5.3716,5.4316,225000.0
2011-10-06 12:00:00,6.33,6.36,6.28,6.32,164800.0,5.423,5.4487,5.3802,5.4144,164800.0
2011-10-06 12:30:00,6.32,6.35,6.27,6.28,152200.0,5.4144,5.4401,5.3716,5.3802,152200.0
2011-10-06 13:00:00,6.28,6.37,6.27,6.29,222200.0,5.3802,5.4573,5.3716,5.3887,222200.0
2011-10-06 13:30:00,6.29,6.32,6.2,6.27,152000.0,5.3887,5.4144,5.3116,5.3716,152000.0
2011-10-06 14:00:00,6.27,6.35,6.23,6.3,253000.0,5.3716,5.4401,5.3373,5.3973,253000.0
2011-10-06 14:30:00,6.3,6.31,6.23,6.27,165000.0,5.3973,5.4059,5.3373,5.3716,165000.0
2011-10-06 15:00:00,6.27,6.28,6.18,6.21,437300.0,5.3716,5.3802,5.2945,5.3202,437300.0
2011-10-06 15:30:00,6.2,6.35,6.19,6.33,811900.0,5.3116,5.4401,5.3031,5.423,811900.0
2011-10-07 09:30:00,6.39,6.44,6.16,6.24,296800.0,5.4744,5.5173,5.2774,5.3459,296800.0
2011-10-07 10:00:00,6.25,6.4,6.16,6.32,207000.0,5.3545,5.483,5.2774,5.4144,207000.0
2011-10-07 10:30:00,6.31,6.38,6.26,6.26,159500.0,5.4059,5.4659,5.363,5.363,159500.0
2011-10-07 11:00:00,6.26,6.28,6.15,6.24,128900.0,5.363,5.3802,5.2688,5.3459,128900.0
2011-10-07 11:30:00,6.24,6.25,6.13,6.18,163300.0,5.3459,5.3545,5.2517,5.2945,163300.0
2011-10-07 12:00:00,6.18,6.19,6.01,6.05,303500.0,5.2945,5.3031,5.1489,5.1831,303500.0
2011-10-07 12:30:00,6.06,6.09,5.96,5.98,268200.0,5.1917,5.2174,5.106,5.1232,268200.0
2011-10-07 13:00:00,5.98,6.05,5.93,6.02,168600.0,5.1232,5.1831,5.0803,5.1574,168600.0
2011-10-07 13:30:00,6.0,6.05,5.95,6.05,69400.0,5.1403,5.1831,5.0975,5.1831,69400.0
2011-10-07 14:00:00,6.04,6.2,6.04,6.11,192400.0,5.1746,5.3116,5.1746,5.2345,192400.0
2011-10-07 14:30:00,6.11,6.18,6.09,6.14,188000.0,5.2345,5.2945,5.2174,5.2602,188000.0
2011-10-07 15:00:00,6.14,6.31,6.11,6.3,352600.0,5.2602,5.4059,5.2345,5.3973,352600.0
2011-10-07 15:30:00,6.29,6.33,6.13,6.15,690700.0,5.3887,5.423,5.2517,5.2688,690700.0
2011-10-10 09:30:00,6.35,6.5,6.31,6.38,244800.0,5.4401,5.5687,5.4059,5.4659,244800.0
2011-10-10 10:00:00,6.38,6.41,6.34,6.37,174400.0,5.4659,5.4916,5.4316,5.4573,174400.0
2011-10-10 10:30:00,6.37,6.48,6.36,6.46,147500.0,5.4573,5.5515,5.4487,5.5344,147500.0
2011-10-10 11:00:00,6.46,6.47,6.37,6.4,206500.0,5.5344,5.543,5.4573,5.483,206500.0
2011-10-10 11:30:00,6.39,6.43,6.37,6.43,90100.0,5.4744,5.5087,5.4573,5.5087,90100.0
2011-10-10 12:00:00,6.43,6.46,6.41,6.44,88700.0,5.5087,5.5344,5.4916,5.5173,88700.0
2011-10-10 12:30:00,6.43,6.45,6.37,6.38,69600.0,5.5087,5.5258,5.4573,5.4659,69600.0
2011-10-10 13:00:00,6.38,6.43,6.35,6.41,99500.0,5.4659,5.5087,5.4401,5.4916,99500.0
2011-10-10 13:30:00,6.4,6.41,6.34,6.39,112200.0,5.483,5.4916,5.4316,5.4744,112200.0
2011-10-10 14:00:00,6.38,6.41,6.31,6.39,132600.0,5.4659,5.4916,5.4059,5.4744,132600.0
2011-10-10 14:30:00,6.39,6.43,6.36,6.39,138400.0,5.4744,5.5087,5.4487,5.4744,138400.0
2011-10-10 15:00:00,6.39,6.4,6.27,6.34,226600.0,5.4744,5.483,5.3716,5.4316,226600.0
2011-10-10 15:30:00,6.33,6.48,6.31,6.48,593900.0,5.423,5.5515,5.4059,5.5515,593900.0
2011-10-11 09:30:00,6.39,6.49,6.36,6.47,158800.0,5.4744,5.5601,5.4487,5.543,158800.0
2011-10-11 10:00:00,6.48,6.57,6.44,6.57,191100.0,5.5515,5.6286,5.5173,5.6286,191100.0
2011-10-11 10:30:00,6.57,6.58,6.51,6.53,183900.0,5.6286,5.6372,5.5772,5.5944,183900.0
2011-10-11 11:00:00,6.53,6.55,6.47,6.49,167700.0,5.5944,5.6115,5.543,5.5601,167700.0
2011-10-11 11:30:00,6.49,6.51,6.46,6.48,127700.0,5.5601,5.5772,5.5344,5.5515,127700.0
2011-10-11 12:00:00,6.48,6.52,6.47,6.49,61000.0,5.5515,5.5858,5.543,5.5601,61000.0
2011-10-11 12:30:00,6.48,6.5,6.38,6.42,81100.0,5.5515,5.5687,5.4659,5.5001,81100.0
2011-10-11 13:00:00,6.43,6.47,6.38,6.46,96400.0,5.5087,5.543,5.4659,5.5344,96400.0
2011-10-11 13:30:00,6.47,6.5,6.4,6.5,136500.0,5.543,5.5687,5.483,5.5687,136500.0
2011-10-11 14:00:00,6.5,6.5,6.42,6.43,114900.0,5.5687,5.5687,5.5001,5.5087,114900.0
2011-10-11 14:30:00,6.44,6.47,6.42,6.46,87700.0,5.5173,5.543,5.5001,5.5344,87700.0
2011-10-11 15:00:00,6.46,6.53,6.46,6.47,225800.0,5.5344,5.5944,5.5344,5.543,225800.0
2011-10-11 15:30:00,6.48,6.57,6.47,6.51,480000.0,5.5515,5.6286,5.543,5.5772,480000.0
2011-10-12 09:30:00,6.58,6.6,6.49,6.57,275700.0,5.6372,5.6543,5.5601,5.6286,275700.0
2011-10-12 10:00:00,6.57,6.65,6.53,6.65,250400.0,5.6286,5.6972,5.5944,5.6972,250400.0
2011-10-12 10:30:00,6.65,6.66,6.57,6.57,158600.0,5.6972,5.7057,5.6286,5.6286,158600.0
2011-10-12 11:00:00,6.57,6.62,6.57,6.58,105900.0,5.6286,5.6715,5.6286,5.6372,105900.0
2011-10-12 11:30:00,6.58,6.59,6.54,6.55,84200.0,5.6372,5.6458,5.6029,5.6115,84200.0
2011-10-12 12:00:00,6.55,6.56,6.54,6.56,90500.0,5.6115,5.6201,5.6029,5.6201,90500.0
2011-10-12 12:30:00,6.56,6.62,6.55,6.61,93900.0,5.6201,5.6715,5.6115,5.6629,93900.0
2011-10-12 13:00:00,6.62,6.63,6.61,6.62,144600.0,5.6715,5.68,5.6629,5.6715,144600.0
2011-10-12 13:30:00,6.61,6.67,6.61,6.67,174800.0,5.6629,5.7143,5.6629,5.7143,174800.0
2011-10-12 14:00:00,6.67,6.78,6.66,6.75,273200.0,5.7143,5.8085,5.7057,5.7828,273200.0
2011-10-12 14:30:00,6.75,6.8,6.7,6.72,357500.0,5.7828,5.8257,5.74,5.7571,357500.0
2011-10-12 15:00:00,6.72,6.85,6.7,6.84,564300.0,5.7571,5.8685,5.74,5.8599,564300.0
2011-10-12 15:30:00,6.83,6.9,6.75,6.77,984200.0,5.8514,5.9113,5.7828,5.8,984200.0
2011-10-13 09:30:00,6.71,6.76,6.49,6.7,298600.0,5.7486,5.7914,5.5601,5.74,298600.0
2011-10-13 10:00:00,6.71,6.74,6.5,6.5,383000.0,5.7486,5.7743,5.5687,5.5687,383000.0
2011-10-13 10:30:00,6.51,6.55,6.34,6.35,421700.0,5.5772,5.6115,5.4316,5.4401,421700.0
2011-10-13 11:00:00,6.35,6.39,6.3,6.38,363500.0,5.4401,5.4744,5.3973,5.4659,363500.0
2011-10-13 11:30:00,6.38,6.46,6.37,6.44,274900.0,5.4659,5.5344,5.4573,5.5173,274900.0
2011-10-13 12:00:00,6.43,6.48,6.43,6.46,109800.0,5.5087,5.5515,5.5087,5.5344,109800.0
2011-10-13 12:30:00,6.45,6.53,6.42,6.52,121800.0,5.5258,5.5944,5.5001,5.5858,121800.0
2011-10-13 13:00:00,6.52,6.65,6.51,6.64,222000.0,5.5858,5.6972,5.5772,5.6886,222000.0
2011-10-13 13:30:00,6.64,6.76,6.61,6.65,235500.0,5.6886,5.7914,5.6629,5.6972,235500.0
2011-10-13 14:00:00,6.66,6.69,6.61,6.63,132400.0,5.7057,5.7314,5.6629,5.68,132400.0
2011-10-13 14:30:00,6.63,6.82,6.62,6.79,291500.0,5.68,5.8428,5.6715,5.8171,291500.0
2011-10-13 15:00:00,6.79,6.86,6.69,6.7,384500.0,5.8171,5.8771,5.7314,5.74,384500.0
2011-10-13 15:30:00,6.7,6.86,6.7,6.83,826800.0,5.74,5.8771,5.74,5.8514,826800.0
2011-10-14 09:30:00,6.91,6.98,6.87,6.9,292700.0,5.9199,5.9799,5.8856,5.9113,292700.0
2011-10-14 10:00:00,6.9,6.91,6.67,6.73,246600.0,5.9113,5.9199,5.7143,5.7657,246600.0
2011-10-14 10:30:00,6.72,6.75,6.66,6.72,98100.0,5.7571,5.7828,5.7057,5.7571,98100.0
2011-10-14 11:00:00,6.71,6.72,6.58,6.6,145300.0,5.7486,5.7571,5.6372,5.6543,145300.0
2011-10-14 11:30:00,6.6,6.66,6.6,6.62,149000.0,5.6543,5.7057,5.6543,5.6715,149000.0
2011-10-14 12:00:00,6.6,6.62,6.56,6.57,104100.0,5.6543,5.6715,5.6201,5.6286,104100.0
2011-10-14 12:30:00,6.57,6.66,6.57,6.58,180900.0,5.6286,5.7057,5.6286,5.6372,180900.0
2011-10-14 13:00:00,6.58,6.66,6.57,6.65,232100.0,5.6372,5.7057,5.6286,5.6972,232100.0
2011-10-14 13:30:00,6.64,6.72,6.61,6.72,187100.0,5.6886,5.7571,5.6629,5.7571,187100.0
2011-10-14 14:00:00,6.73,6.73,6.65,6.67,176800.0,5.7657,5.7657,5.6972,5.7143,176800.0
2011-10-14 14:30:00,6.67,6.7,6.64,6.69,106400.0,5.7143,5.74,5.6886,5.7314,106400.0
2011-10-14 15:00:00,6.7,6.74,6.67,6.71,163100.0,5.74,5.7743,5.7143,5.7486,163100.0
2011-10-14 15:30:00,6.72,6.74,6.6,6.68,595900.0,5.7571,5.7743,5.6543,5.7229,595900.0
2011-10-17 09:30:00,6.62,6.67,6.43,6.47,221600.0,5.6715,5.7143,5.5087,5.543,221600.0
2011-10-17 10:00:00,6.46,6.49,6.41,6.44,200800.0,5.5344,5.5601,5.4916,5.5173,200800.0
2011-10-17 10:30:00,6.45,6.48,6.35,6.4,295800.0,5.5258,5.5515,5.4401,5.483,295800.0
2011-10-17 11:00:00,6.4,6.43,6.39,6.42,135600.0,5.483,5.5087,5.4744,5.5001,135600.0
2011-10-17 11:30:00,6.42,6.44,6.39,6.41,118900.0,5.5001,5.5173,5.4744,5.4916,118900.0
2011-10-17 12:00:00,6.41,6.41,6.37,6.39,68500.0,5.4916,5.4916,5.4573,5.4744,68500.0
2011-10-17 12:30:00,6.39,6.42,6.37,6.37,162100.0,5.4744,5.5001,5.4573,5.4573,162100.0
2011-10-17 13:00:00,6.36,6.4,6.35,6.36,122300.0,5.4487,5.483,5.4401,5.4487,122300.0
2011-10-17 13:30:00,6.35,6.36,6.3,6.31,150700.0,5.4401,5.4487,5.3973,5.4059,150700.0
2011-10-17 14:00:00,6.31,6.33,6.3,6.32,102200.0,5.4059,5.423,5.3973,5.4144,102200.0
2011-10-17 14:30:00,6.32,6.35,6.3,6.35,150200.0,5.4144,5.4401,5.3973,5.4401,150200.0
2011-10-17 15:00:00,6.35,6.38,6.33,6.34,208000.0,5.4401,5.4659,5.423,5.4316,208000.0
2011-10-17 15:30:00,6.35,6.38,6.24,6.29,977800.0,5.4401,5.4659,5.3459,5.3887,977800.0
2011-10-18 09:30:00,6.3,6.45,6.19,6.24,206000.0,5.3973,5.5258,5.3031,5.3459,206000.0
2011-10-18 10:00:00,6.23,6.57,6.23,6.56,516900.0,5.3373,5.6286,5.3373,5.6201,516900.0
2011-10-18 10:30:00,6.57,6.74,6.53,6.68,574600.0,5.6286,5.7743,5.5944,5.7229,574600.0
2011-10-18 11:00:00,6.68,6.68,6.6,6.66,359600.0,5.7229,5.7229,5.6543,5.7057,359600.0
2011-10-18 11:30:00,6.66,6.94,6.66,6.89,772100.0,5.7057,5.9456,5.7057,5.9028,772100.0
2011-10-18 12:00:00,6.89,6.98,6.78,6.8,1186700.0,5.9028,5.9799,5.8085,5.8257,1186700.0
2011-10-18 12:30:00,6.8,6.9,6.74,6.81,317800.0,5.8257,5.9113,5.7743,5.8342,317800.0
2011-10-18 13:00:00,6.81,6.85,6.75,6.79,227500.0,5.8342,5.8685,5.7828,5.8171,227500.0
2011-10-18 13:30:00,6.8,6.85,6.76,6.81,226700.0,5.8257,5.8685,5.7914,5.8342,226700.0
2011-10-18 14:00:00,6.82,6.84,6.79,6.83,425000.0,5.8428,5.8599,5.8171,5.8514,425000.0
2011-10-18 14:30:00,6.83,6.89,6.79,6.89,1462300.0,5.8514,5.9028,5.8171,5.9028,1462300.0
2011-10-18 15:00:00,6.88,7.1,6.88,6.88,1342000.0,5.8942,6.0827,5.8942,5.8942,1342000.0
2011-10-18 15:30:00,6.89,7.12,6.82,7.03,2262400.0,5.9028,6.0998,5.8428,6.0227,2262400.0
2011-10-19 09:30:00,7.17,7.39,6.96,6.99,1537800.0,6.1427,6.3311,5.9627,5.9884,1537800.0
2011-10-19 10:00:00,6.99,7.41,6.98,7.41,1695500.0,5.9884,6.3483,5.9799,6.3483,1695500.0
2011-10-19 10:30:00,7.41,7.61,7.4,7.57,965600.0,6.3483,6.5196,6.3397,6.4853,965600.0
2011-10-19 11:00:00,7.57,7.58,7.4,7.5,862800.0,6.4853,6.4939,6.3397,6.4254,862800.0
2011-10-19 11:30:00,7.49,7.54,7.33,7.34,617400.0,6.4168,6.4596,6.2797,6.2883,617400.0
2011-10-19 12:00:00,7.34,7.41,7.21,7.32,820700.0,6.2883,6.3483,6.1769,6.2712,820700.0
2011-10-19 12:30:00,7.32,7.33,7.24,7.29,243100.0,6.2712,6.2797,6.2026,6.2455,243100.0
2011-10-19 13:00:00,7.28,7.32,7.23,7.23,246000.0,6.2369,6.2712,6.1941,6.1941,246000.0
2011-10-19 13:30:00,7.24,7.25,7.08,7.15,486000.0,6.2026,6.2112,6.0656,6.1255,486000.0
2011-10-19 14:00:00,7.15,7.16,6.91,6.92,456700.0,6.1255,6.1341,5.9199,5.9285,456700.0
2011-10-19 14:30:00,6.91,6.98,6.89,6.91,570700.0,5.9199,5.9799,5.9028,5.9199,570700.0
2011-10-19 15:00:00,6.91,6.92,6.83,6.85,481600.0,5.9199,5.9285,5.8514,5.8685,481600.0
2011-10-19 15:30:00,6.84,6.97,6.82,6.89,950200.0,5.8599,5.9713,5.8428,5.9028,950200.0
2011-10-20 09:30:00,6.9,6.97,6.72,6.77,402600.0,5.9113,5.9713,5.7571,5.8,402600.0
2011-10-20 10:00:00,6.76,6.95,6.76,6.83,429300.0,5.7914,5.9542,5.7914,5.8514,429300.0
2011-10-20 10:30:00,6.83,6.84,6.69,6.69,185600.0,5.8514,5.8599,5.7314,5.7314,185600.0
2011-10-20 11:00:00,6.69,6.76,6.66,6.76,256100.0,5.7314,5.7914,5.7057,5.7914,256100.0
2011-10-20 11:30:00,6.75,6.78,6.64,6.67,180100.0,5.7828,5.8085,5.6886,5.7143,180100.0
2011-10-20 12:00:00,6.67,6.7,6.64,6.7,172500.0,5.7143,5.74,5.6886,5.74,172500.0
2011-10-20 12:30:00,6.7,6.77,6.68,6.74,107100.0,5.74,5.8,5.7229,5.7743,107100.0
2011-10-20 13:00:00,6.75,6.94,6.74,6.86,456400.0,5.7828,5.9456,5.7743,5.8771,456400.0
2011-10-20 13:30:00,6.86,6.89,6.79,6.84,307200.0,5.8771,5.9028,5.8171,5.8599,307200.0
2011-10-20 14:00:00,6.84,6.88,6.77,6.84,260300.0,5.8599,5.8942,5.8,5.8599,260300.0
2011-10-20 14:30:00,6.83,7.13,6.82,7.12,707200.0,5.8514,6.1084,5.8428,6.0998,707200.0
2011-10-20 15:00:00,7.12,7.21,7.09,7.13,858700.0,6.0998,6.1769,6.0741,6.1084,858700.0
2011-10-20 15:30:00,7.13,7.21,7.12,7.18,690600.0,6.1084,6.1769,6.0998,6.1512,690600.0
2011-10-21 09:30:00,7.38,7.49,7.32,7.39,1039800.0,6.3226,6.4168,6.2712,6.3311,1039800.0
2011-10-21 10:00:00,7.4,7.52,7.33,7.49,771300.0,6.3397,6.4425,6.2797,6.4168,771300.0
2011-10-21 10:30:00,7.49,7.52,7.47,7.52,721600.0,6.4168,6.4425,6.3997,6.4425,721600.0
2011-10-21 11:00:00,7.52,7.56,7.46,7.54,394300.0,6.4425,6.4768,6.3911,6.4596,394300.0
2011-10-21 11:30:00,7.54,7.61,7.53,7.55,195700.0,6.4596,6.5196,6.4511,6.4682,195700.0
2011-10-21 12:00:00,7.55,7.55,7.44,7.46,179000.0,6.4682,6.4682,6.374,6.3911,179000.0
2011-10-21 12:30:00,7.46,7.46,7.32,7.32,205000.0,6.3911,6.3911,6.2712,6.2712,205000.0
2011-10-21 13:00:00,7.33,7.36,7.26,7.36,236400.0,6.2797,6.3054,6.2198,6.3054,236400.0
2011-10-21 13:30:00,7.36,7.36,7.3,7.32,236600.0,6.3054,6.3054,6.254,6.2712,236600.0
2011-10-21 14:00:00,7.32,7.41,7.29,7.4,270300.0,6.2712,6.3483,6.2455,6.3397,270300.0
2011-10-21 14:30:00,7.4,7.49,7.35,7.49,264600.0,6.3397,6.4168,6.2969,6.4168,264600.0
2011-10-21 15:00:00,7.49,7.54,7.48,7.48,332200.0,6.4168,6.4596,6.4082,6.4082,332200.0
2011-10-21 15:30:00,7.49,7.53,7.42,7.52,680400.0,6.4168,6.4511,6.3568,6.4425,680400.0
2011-10-24 09:30:00,7.51,7.69,7.45,7.61,565900.0,6.4339,6.5881,6.3825,6.5196,565900.0
2011-10-24 10:00:00,7.63,7.82,7.59,7.77,444000.0,6.5367,6.6995,6.5025,6.6567,444000.0
2011-10-24 10:30:00,7.78,7.92,7.77,7.88,500200.0,6.6653,6.7852,6.6567,6.7509,500200.0
2011-10-24 11:00:00,7.88,7.99,7.88,7.97,416000.0,6.7509,6.8452,6.7509,6.828,416000.0
2011-10-24 11:30:00,7.96,7.98,7.91,7.91,283600.0,6.8195,6.8366,6.7766,6.7766,283600.0
2011-10-24 12:00:00,7.92,8.0,7.91,7.95,265400.0,6.7852,6.8537,6.7766,6.8109,265400.0
2011-10-24 12:30:00,7.95,7.96,7.83,7.84,282700.0,6.8109,6.8195,6.7081,6.7167,282700.0
2011-10-24 13:00:00,7.85,7.86,7.81,7.85,264400.0,6.7252,6.7338,6.691,6.7252,264400.0
2011-10-24 13:30:00,7.84,7.91,7.83,7.91,221700.0,6.7167,6.7766,6.7081,6.7766,221700.0
2011-10-24 14:00:00,7.91,7.91,7.77,7.85,165700.0,6.7766,6.7766,6.6567,6.7252,165700.0
2011-10-24 14:30:00,7.85,7.93,7.83,7.93,157400.0,6.7252,6.7938,6.7081,6.7938,157400.0
2011-10-24 15:00:00,7.93,7.94,7.78,7.78,375800.0,6.7938,6.8023,6.6653,6.6653,375800.0
2011-10-24 15:30:00,7.79,7.87,7.74,7.79,969700.0,6.6738,6.7424,6.631,6.6738,969700.0
2011-10-25 09:30:00,7.73,7.78,7.41,7.66,506000.0,6.6224,6.6653,6.3483,6.5624,506000.0
2011-10-25 10:00:00,7.66,7.67,7.44,7.52,674600.0,6.5624,6.571,6.374,6.4425,674600.0
2011-10-25 10:30:00,7.52,7.53,7.39,7.39,379000.0,6.4425,6.4511,6.3311,6.3311,379000.0
2011-10-25 11:00:00,7.4,7.4,7.21,7.28,739800.0,6.3397,6.3397,6.1769,6.2369,739800.0
2011-10-25 11:30:00,7.28,7.31,7.21,7.28,211200.0,6.2369,6.2626,6.1769,6.2369,211200.0
2011-10-25 12:00:00,7.29,7.34,7.26,7.33,244200.0,6.2455,6.2883,6.2198,6.2797,244200.0
2011-10-25 12:30:00,7.34,7.34,7.24,7.25,224300.0,6.2883,6.2883,6.2026,6.2112,224300.0
2011-10-25 13:00:00,7.25,7.29,7.24,7.24,170000.0,6.2112,6.2455,6.2026,6.2026,170000.0
2011-10-25 13:30:00,7.23,7.24,7.17,7.23,262100.0,6.1941,6.2026,6.1427,6.1941,262100.0
2011-10-25 14:00:00,7.23,7.26,7.19,7.24,171200.0,6.1941,6.2198,6.1598,6.2026,171200.0
2011-10-25 14:30:00,7.24,7.28,7.21,7.28,246600.0,6.2026,6.2369,6.1769,6.2369,246600.0
2011-10-25 15:00:00,7.28,7.31,7.18,7.21,373800.0,6.2369,6.2626,6.1512,6.1769,373800.0
2011-10-25 15:30:00,7.21,7.24,7.15,7.18,685500.0,6.1769,6.2026,6.1255,6.1512,685500.0
2011-10-26 09:30:00,7.35,7.48,7.31,7.35,350600.0,6.2969,6.4082,6.2626,6.2969,350600.0
2011-10-26 10:00:00,7.36,7.42,7.16,7.23,415500.0,6.3054,6.3568,6.1341,6.1941,415500.0
2011-10-26 10:30:00,7.22,7.27,7.12,7.19,269900.0,6.1855,6.2283,6.0998,6.1598,269900.0
2011-10-26 11:00:00,7.19,7.34,7.19,7.34,242600.0,6.1598,6.2883,6.1598,6.2883,242600.0
2011-10-26 11:30:00,7.33,7.43,7.32,7.4,164600.0,6.2797,6.3654,6.2712,6.3397,164600.0
2011-10-26 12:00:00,7.39,7.43,7.35,7.39,160400.0,6.3311,6.3654,6.2969,6.3311,160400.0
2011-10-26 12:30:00,7.39,7.42,7.37,7.38,101500.0,6.3311,6.3568,6.314,6.3226,101500.0
2011-10-26 13:00:00,7.38,7.39,7.31,7.37,98200.0,6.3226,6.3311,6.2626,6.314,98200.0
2011-10-26 13:30:00,7.38,7.45,7.37,7.43,301100.0,6.3226,6.3825,6.314,6.3654,301100.0
2011-10-26 14:00:00,7.43,7.46,7.41,7.43,312100.0,6.3654,6.3911,6.3483,6.3654,312100.0
2011-10-26 14:30:00,7.44,7.47,7.41,7.44,247300.0,6.374,6.3997,6.3483,6.374,247300.0
2011-10-26 15:00:00,7.45,7.49,7.41,7.47,364200.0,6.3825,6.4168,6.3483,6.3997,364200.0
2011-10-26 15:30:00,7.47,7.55,7.43,7.44,942600.0,6.3997,6.4682,6.3654,6.374,942600.0
2011-10-27 09:30:00,7.86,7.93,7.54,7.55,488300.0,6.7338,6.7938,6.4596,6.4682,488300.0
2011-10-27 10:00:00,7.54,7.64,7.48,7.54,371600.0,6.4596,6.5453,6.4082,6.4596,371600.0
2011-10-27 10:30:00,7.54,7.61,7.49,7.59,248400.0,6.4596,6.5196,6.4168,6.5025,248400.0
2011-10-27 11:00:00,7.6,7.64,7.5,7.54,346400.0,6.511,6.5453,6.4254,6.4596,346400.0
2011-10-27 11:30:00,7.54,7.73,7.54,7.71,271700.0,6.4596,6.6224,6.4596,6.6053,271700.0
2011-10-27 12:00:00,7.71,7.75,7.69,7.72,223500.0,6.6053,6.6396,6.5881,6.6139,223500.0
2011-10-27 12:30:00,7.71,7.76,7.64,7.68,244000.0,6.6053,6.6481,6.5453,6.5796,244000.0
2011-10-27 13:00:00,7.68,7.74,7.68,7.74,190300.0,6.5796,6.631,6.5796,6.631,190300.0
2011-10-27 13:30:00,7.74,7.84,7.73,7.84,445700.0,6.631,6.7167,6.6224,6.7167,445700.0
2011-10-27 14:00:00,7.84,7.86,7.69,7.79,388700.0,6.7167,6.7338,6.5881,6.6738,388700.0
2011-10-27 14:30:00,7.8,7.82,7.76,7.82,392900.0,6.6824,6.6995,6.6481,6.6995,392900.0
2011-10-27 15:00:00,7.82,7.88,7.8,7.8,691800.0,6.6995,6.7509,6.6824,6.6824,691800.0
2011-10-27 15:30:00,7.8,7.81,7.57,7.64,1029700.0,6.6824,6.691,6.4853,6.5453,1029700.0
2011-10-28 09:30:00,7.42,7.5,7.15,7.42,615400.0,6.3568,6.4254,6.1255,6.3568,615400.0
2011-10-28 10:00:00,7.41,7.49,7.34,7.47,170900.0,6.3483,6.4168,6.2883,6.3997,170900.0
2011-10-28 10:30:00,7.48,7.59,7.43,7.49,271200.0,6.4082,6.5025,6.3654,6.4168,271200.0
2011-10-28 11:00:00,7.5,7.67,7.49,7.67,212000.0,6.4254,6.571,6.4168,6.571,212000.0
2011-10-28 11:30:00,7.66,7.7,7.43,7.44,235500.0,6.5624,6.5967,6.3654,6.374,235500.0
2011-10-28 12:00:00,7.43,7.52,7.42,7.45,85300.0,6.3654,6.4425,6.3568,6.3825,85300.0
2011-10-28 12:30:00,7.44,7.48,7.41,7.48,96700.0,6.374,6.4082,6.3483,6.4082,96700.0
2011-10-28 13:00:00,7.49,7.56,7.47,7.54,97800.0,6.4168,6.4768,6.3997,6.4596,97800.0
2011-10-28 13:30:00,7.54,7.54,7.48,7.5,113300.0,6.4596,6.4596,6.4082,6.4254,113300.0
2011-10-28 14:00:00,7.5,7.53,7.39,7.44,191300.0,6.4254,6.4511,6.3311,6.374,191300.0
2011-10-28 14:30:00,7.44,7.47,7.41,7.42,155900.0,6.374,6.3997,6.3483,6.3568,155900.0
2011-10-28 15:00:00,7.43,7.54,7.42,7.54,225600.0,6.3654,6.4596,6.3568,6.4596,225600.0
2011-10-28 15:30:00,7.54,7.59,7.47,7.48,738900.0,6.4596,6.5025,6.3997,6.4082,738900.0
2011-10-31 09:30:00,7.32,7.37,7.11,7.15,382100.0,6.2712,6.314,6.0913,6.1255,382100.0
2011-10-31 10:00:00,7.15,7.18,7.01,7.03,350000.0,6.1255,6.1512,6.0056,6.0227,350000.0
2011-10-31 10:30:00,7.04,7.06,7.01,7.02,248800.0,6.0313,6.0484,6.0056,6.0141,248800.0
2011-10-31 11:00:00,7.03,7.08,7.01,7.04,179400.0,6.0227,6.0656,6.0056,6.0313,179400.0
2011-10-31 11:30:00,7.04,7.05,7.0,7.0,148100.0,6.0313,6.0399,5.997,5.997,148100.0
2011-10-31 12:00:00,7.0,7.02,6.95,6.95,186800.0,5.997,6.0141,5.9542,5.9542,186800.0
2011-10-31 12:30:00,6.96,7.0,6.95,7.0,194600.0,5.9627,5.997,5.9542,5.997,194600.0
2011-10-31 13:00:00,7.0,7.08,7.0,7.04,210800.0,5.997,6.0656,5.997,6.0313,210800.0
2011-10-31 13:30:00,7.04,7.15,7.03,7.12,205800.0,6.0313,6.1255,6.0227,6.0998,205800.0
2011-10-31 14:00:00,7.12,7.13,7.06,7.12,165200.0,6.0998,6.1084,6.0484,6.0998,165200.0
2011-10-31 14:30:00,7.13,7.14,7.08,7.08,165500.0,6.1084,6.117,6.0656,6.0656,165500.0
2011-10-31 15:00:00,7.08,7.09,6.97,6.98,307600.0,6.0656,6.0741,5.9713,5.9799,307600.0
2011-10-31 15:30:00,6.97,7.03,6.95,6.95,768500.0,5.9713,6.0227,5.9542,5.9542,768500.0
2011-11-01 09:30:00,6.68,6.73,6.58,6.71,649700.0,5.7774,5.8206,5.6909,5.8033,649700.0
2011-11-01 10:00:00,6.7,6.73,6.6,6.68,428200.0,5.7947,5.8206,5.7082,5.7774,428200.0
2011-11-01 10:30:00,6.68,6.73,6.56,6.58,452200.0,5.7774,5.8206,5.6736,5.6909,452200.0
2011-11-01 11:00:00,6.59,6.62,6.53,6.54,387300.0,5.6996,5.7255,5.6477,5.6563,387300.0
2011-11-01 11:30:00,6.54,6.55,6.45,6.48,321800.0,5.6563,5.665,5.5785,5.6044,321800.0
2011-11-01 12:00:00,6.48,6.54,6.4,6.5,370700.0,5.6044,5.6563,5.5352,5.6217,370700.0
2011-11-01 12:30:00,6.5,6.56,6.47,6.49,203900.0,5.6217,5.6736,5.5958,5.6131,203900.0
2011-11-01 13:00:00,6.49,6.58,6.46,6.55,189700.0,5.6131,5.6909,5.5871,5.665,189700.0
2011-11-01 13:30:00,6.55,6.7,6.53,6.64,391700.0,5.665,5.7947,5.6477,5.7428,391700.0
2011-11-01 14:00:00,6.64,6.77,6.63,6.75,298300.0,5.7428,5.8552,5.7341,5.8379,298300.0
2011-11-01 14:30:00,6.75,6.75,6.63,6.65,243000.0,5.8379,5.8379,5.7341,5.7514,243000.0
2011-11-01 15:00:00,6.65,6.67,6.55,6.59,338000.0,5.7514,5.7687,5.665,5.6996,338000.0
2011-11-01 15:30:00,6.59,6.67,6.54,6.57,1197600.0,5.6996,5.7687,5.6563,5.6823,1197600.0
2011-11-02 09:30:00,6.7,6.74,6.65,6.66,411300.0,5.7947,5.8293,5.7514,5.7601,411300.0
2011-11-02 10:00:00,6.67,6.81,6.64,6.75,486800.0,5.7687,5.8898,5.7428,5.8379,486800.0
2011-11-02 10:30:00,6.76,6.98,6.75,6.92,486400.0,5.8466,6.0369,5.8379,5.985,486400.0
2011-11-02 11:00:00,6.93,6.94,6.87,6.88,187000.0,5.9936,6.0023,5.9417,5.9504,187000.0
2011-11-02 11:30:00,6.89,6.89,6.81,6.82,88200.0,5.959,5.959,5.8898,5.8985,88200.0
2011-11-02 12:00:00,6.83,6.89,6.82,6.88,140200.0,5.9071,5.959,5.8985,5.9504,140200.0
2011-11-02 12:30:00,6.88,6.89,6.67,6.67,303800.0,5.9504,5.959,5.7687,5.7687,303800.0
2011-11-02 13:00:00,6.67,6.69,6.56,6.62,377700.0,5.7687,5.786,5.6736,5.7255,377700.0
2011-11-02 13:30:00,6.62,6.64,6.53,6.55,398700.0,5.7255,5.7428,5.6477,5.665,398700.0
2011-11-02 14:00:00,6.55,6.65,6.54,6.64,743200.0,5.665,5.7514,5.6563,5.7428,743200.0
2011-11-02 14:30:00,6.63,6.73,6.61,6.64,583100.0,5.7341,5.8206,5.7168,5.7428,583100.0
2011-11-02 15:00:00,6.64,6.7,6.56,6.56,792000.0,5.7428,5.7947,5.6736,5.6736,792000.0
2011-11-02 15:30:00,6.56,6.63,6.4,6.52,4142400.0,5.6736,5.7341,5.5352,5.639,4142400.0
2011-11-03 09:30:00,6.65,6.67,6.51,6.6,627300.0,5.7514,5.7687,5.6304,5.7082,627300.0
2011-11-03 10:00:00,6.6,6.72,6.56,6.71,593300.0,5.7082,5.812,5.6736,5.8033,593300.0
2011-11-03 10:30:00,6.72,6.87,6.68,6.81,441900.0,5.812,5.9417,5.7774,5.8898,441900.0
2011-11-03 11:00:00,6.82,6.86,6.74,6.8,297100.0,5.8985,5.9331,5.8293,5.8812,297100.0
2011-11-03 11:30:00,6.8,6.81,6.73,6.74,349500.0,5.8812,5.8898,5.8206,5.8293,349500.0
2011-11-03 12:00:00,6.74,6.84,6.73,6.84,174400.0,5.8293,5.9158,5.8206,5.9158,174400.0
2011-11-03 12:30:00,6.84,6.88,6.79,6.85,280700.0,5.9158,5.9504,5.8725,5.9244,280700.0
2011-11-03 13:00:00,6.84,6.85,6.75,6.76,315900.0,5.9158,5.9244,5.8379,5.8466,315900.0
2011-11-03 13:30:00,6.75,6.76,6.63,6.68,1116900.0,5.8379,5.8466,5.7341,5.7774,1116900.0
2011-11-03 14:00:00,6.68,6.79,6.67,6.75,228800.0,5.7774,5.8725,5.7687,5.8379,228800.0
2011-11-03 14:30:00,6.75,6.8,6.75,6.79,304900.0,5.8379,5.8812,5.8379,5.8725,304900.0
2011-11-03 15:00:00,6.8,7.0,6.79,6.99,747600.0,5.8812,6.0542,5.8725,6.0455,747600.0
2011-11-03 15:30:00,6.99,7.04,6.97,6.98,1295000.0,6.0455,6.0887,6.0282,6.0369,1295000.0
2011-11-04 09:30:00,6.85,7.1,6.81,6.95,533700.0,5.9244,6.1406,5.8898,6.0109,533700.0
2011-11-04 10:00:00,6.95,7.03,6.92,6.99,396500.0,6.0109,6.0801,5.985,6.0455,396500.0
2011-11-04 10:30:00,6.98,7.15,6.94,7.09,400300.0,6.0369,6.1839,6.0023,6.132,400300.0
2011-11-04 11:00:00,7.09,7.13,6.99,7.02,287000.0,6.132,6.1666,6.0455,6.0714,287000.0
2011-11-04 11:30:00,7.02,7.09,7.02,7.09,194800.0,6.0714,6.132,6.0714,6.132,194800.0
2011-11-04 12:00:00,7.09,7.14,7.08,7.1,234500.0,6.132,6.1752,6.1233,6.1406,234500.0
2011-11-04 12:30:00,7.11,7.16,7.08,7.11,370500.0,6.1493,6.1925,6.1233,6.1493,370500.0
2011-11-04 13:00:00,7.1,7.15,7.08,7.09,395200.0,6.1406,6.1839,6.1233,6.132,395200.0
2011-11-04 13:30:00,7.09,7.15,7.03,7.11,310600.0,6.132,6.1839,6.0801,6.1493,310600.0
2011-11-04 14:00:00,7.11,7.17,7.07,7.16,206500.0,6.1493,6.2012,6.1147,6.1925,206500.0
2011-11-04 14:30:00,7.16,7.17,7.09,7.11,227700.0,6.1925,6.2012,6.132,6.1493,227700.0
2011-11-04 15:00:00,7.11,7.11,7.01,7.08,456500.0,6.1493,6.1493,6.0628,6.1233,456500.0
2011-11-04 15:30:00,7.08,7.17,7.03,7.05,752300.0,6.1233,6.2012,6.0801,6.0974,752300.0
2011-11-07 09:30:00,7.0,7.25,6.93,7.22,352900.0,6.0542,6.2704,5.9936,6.2444,352900.0
2011-11-07 10:00:00,7.21,7.25,7.13,7.2,327000.0,6.2358,6.2704,6.1666,6.2271,327000.0
2011-11-07 10:30:00,7.2,7.23,7.04,7.08,292700.0,6.2271,6.2531,6.0887,6.1233,292700.0
2011-11-07 11:00:00,7.07,7.1,6.98,7.0,251400.0,6.1147,6.1406,6.0369,6.0542,251400.0
2011-11-07 11:30:00,7.01,7.01,6.94,6.96,129700.0,6.0628,6.0628,6.0023,6.0196,129700.0
2011-11-07 12:00:00,6.96,7.0,6.9,6.92,140700.0,6.0196,6.0542,5.9677,5.985,140700.0
2011-11-07 12:30:00,6.94,7.0,6.92,7.0,52600.0,6.0023,6.0542,5.985,6.0542,52600.0
2011-11-07 13:00:00,7.0,7.05,6.99,7.02,95500.0,6.0542,6.0974,6.0455,6.0714,95500.0
2011-11-07 13:30:00,7.01,7.08,6.98,7.07,76500.0,6.0628,6.1233,6.0369,6.1147,76500.0
2011-11-07 14:00:00,7.07,7.17,7.06,7.16,248000.0,6.1147,6.2012,6.106,6.1925,248000.0
2011-11-07 14:30:00,7.15,7.19,7.11,7.17,159000.0,6.1839,6.2185,6.1493,6.2012,159000.0
2011-11-07 15:00:00,7.18,7.23,7.14,7.15,197800.0,6.2098,6.2531,6.1752,6.1839,197800.0
2011-11-07 15:30:00,7.15,7.23,7.14,7.18,404300.0,6.1839,6.2531,6.1752,6.2098,404300.0
2011-11-08 09:30:00,7.27,7.6,7.24,7.6,964400.0,6.2877,6.5731,6.2617,6.5731,964400.0
2011-11-08 10:00:00,7.6,7.6,7.22,7.23,967500.0,6.5731,6.5731,6.2444,6.2531,967500.0
2011-11-08 10:30:00,7.24,7.4,7.2,7.34,273100.0,6.2617,6.4001,6.2271,6.3482,273100.0
2011-11-08 11:00:00,7.33,7.38,7.22,7.28,126600.0,6.3396,6.3828,6.2444,6.2963,126600.0
2011-11-08 11:30:00,7.27,7.37,7.27,7.33,190000.0,6.2877,6.3742,6.2877,6.3396,190000.0
2011-11-08 12:00:00,7.33,7.39,7.3,7.36,118400.0,6.3396,6.3915,6.3136,6.3655,118400.0
2011-11-08 12:30:00,7.36,7.42,7.36,7.42,142700.0,6.3655,6.4174,6.3655,6.4174,142700.0
2011-11-08 13:00:00,7.41,7.46,7.38,7.46,134800.0,6.4088,6.452,6.3828,6.452,134800.0
2011-11-08 13:30:00,7.46,7.53,7.43,7.51,186900.0,6.452,6.5125,6.426,6.4952,186900.0
2011-11-08 14:00:00,7.51,7.52,7.45,7.48,309200.0,6.4952,6.5039,6.4433,6.4693,309200.0
2011-11-08 14:30:00,7.48,7.48,7.42,7.44,352200.0,6.4693,6.4693,6.4174,6.4347,352200.0
2011-11-08 15:00:00,7.44,7.5,7.39,7.49,386100.0,6.4347,6.4866,6.3915,6.4779,386100.0
2011-11-08 15:30:00,7.49,7.6,7.48,7.53,890600.0,6.4779,6.5731,6.4693,6.5125,890600.0
2011-11-09 09:30:00,7.25,7.29,7.12,7.18,580700.0,6.2704,6.305,6.1579,6.2098,580700.0
2011-11-09 10:00:00,7.18,7.25,7.14,7.15,411700.0,6.2098,6.2704,6.1752,6.1839,411700.0
2011-11-09 10:30:00,7.16,7.17,7.08,7.12,508200.0,6.1925,6.2012,6.1233,6.1579,508200.0
2011-11-09 11:00:00,7.12,7.12,7.03,7.08,665400.0,6.1579,6.1579,6.0801,6.1233,665400.0
2011-11-09 11:30:00,7.08,7.1,7.04,7.06,410300.0,6.1233,6.1406,6.0887,6.106,410300.0
2011-11-09 12:00:00,7.06,7.07,7.0,7.01,366800.0,6.106,6.1147,6.0542,6.0628,366800.0
2011-11-09 12:30:00,7.01,7.03,7.0,7.02,166300.0,6.0628,6.0801,6.0542,6.0714,166300.0
2011-11-09 13:00:00,7.03,7.04,6.97,6.99,183700.0,6.0801,6.0887,6.0282,6.0455,183700.0
2011-11-09 13:30:00,6.99,7.0,6.82,6.84,387800.0,6.0455,6.0542,5.8985,5.9158,387800.0
2011-11-09 14:00:00,6.84,6.87,6.76,6.84,349000.0,5.9158,5.9417,5.8466,5.9158,349000.0
2011-11-09 14:30:00,6.84,6.87,6.82,6.83,154400.0,5.9158,5.9417,5.8985,5.9071,154400.0
2011-11-09 15:00:00,6.83,6.9,6.81,6.88,341500.0,5.9071,5.9677,5.8898,5.9504,341500.0
2011-11-09 15:30:00,6.88,6.93,6.84,6.91,1370200.0,5.9504,5.9936,5.9158,5.9763,1370200.0
2011-11-10 09:30:00,7.01,7.16,6.98,6.99,887300.0,6.0628,6.1925,6.0369,6.0455,887300.0
2011-11-10 10:00:00,6.99,7.11,6.99,7.09,379200.0,6.0455,6.1493,6.0455,6.132,379200.0
2011-11-10 10:30:00,7.08,7.11,6.98,7.11,651800.0,6.1233,6.1493,6.0369,6.1493,651800.0
2011-11-10 11:00:00,7.1,7.19,7.1,7.15,228700.0,6.1406,6.2185,6.1406,6.1839,228700.0
2011-11-10 11:30:00,7.15,7.35,7.15,7.3,388100.0,6.1839,6.3569,6.1839,6.3136,388100.0
2011-11-10 12:00:00,7.3,7.32,7.26,7.27,96300.0,6.3136,6.3309,6.279,6.2877,96300.0
2011-11-10 12:30:00,7.26,7.29,7.25,7.29,162200.0,6.279,6.305,6.2704,6.305,162200.0
2011-11-10 13:00:00,7.29,7.33,7.25,7.26,166100.0,6.305,6.3396,6.2704,6.279,166100.0
2011-11-10 13:30:00,7.26,7.39,7.25,7.32,418600.0,6.279,6.3915,6.2704,6.3309,418600.0
2011-11-10 14:00:00,7.31,7.32,7.25,7.26,169000.0,6.3223,6.3309,6.2704,6.279,169000.0
2011-11-10 14:30:00,7.25,7.33,7.25,7.26,190000.0,6.2704,6.3396,6.2704,6.279,190000.0
2011-11-10 15:00:00,7.27,7.39,7.26,7.39,449400.0,6.2877,6.3915,6.279,6.3915,449400.0
2011-11-10 15:30:00,7.38,7.42,7.31,7.32,789800.0,6.3828,6.4174,6.3223,6.3309,789800.0
2011-11-11 09:30:00,7.41,7.58,7.4,7.56,274600.0,6.4088,6.5558,6.4001,6.5385,274600.0
2011-11-11 10:00:00,7.57,7.62,7.53,7.6,402500.0,6.5471,6.5904,6.5125,6.5731,402500.0
2011-11-11 10:30:00,7.61,7.62,7.53,7.59,187800.0,6.5817,6.5904,6.5125,6.5644,187800.0
2011-11-11 11:00:00,7.59,7.65,7.57,7.63,320700.0,6.5644,6.6163,6.5471,6.599,320700.0
2011-11-11 11:30:00,7.64,7.65,7.61,7.61,189700.0,6.6077,6.6163,6.5817,6.5817,189700.0
2011-11-11 12:00:00,7.61,7.63,7.57,7.6,358200.0,6.5817,6.599,6.5471,6.5731,358200.0
2011-11-11 12:30:00,7.59,7.6,7.56,7.58,309700.0,6.5644,6.5731,6.5385,6.5558,309700.0
2011-11-11 13:00:00,7.58,7.63,7.57,7.58,178000.0,6.5558,6.599,6.5471,6.5558,178000.0
2011-11-11 13:30:00,7.58,7.62,7.57,7.58,217400.0,6.5558,6.5904,6.5471,6.5558,217400.0
2011-11-11 14:00:00,7.58,7.59,7.56,7.58,115500.0,6.5558,6.5644,6.5385,6.5558,115500.0
2011-11-11 14:30:00,7.57,7.6,7.55,7.57,166500.0,6.5471,6.5731,6.5298,6.5471,166500.0
2011-11-11 15:00:00,7.56,7.6,7.54,7.6,253900.0,6.5385,6.5731,6.5212,6.5731,253900.0
2011-11-11 15:30:00,7.6,7.62,7.56,7.6,611100.0,6.5731,6.5904,6.5385,6.5731,611100.0
2011-11-14 09:30:00,7.54,7.6,7.43,7.48,343100.0,6.5212,6.5731,6.426,6.4693,343100.0
2011-11-14 10:00:00,7.47,7.53,7.43,7.47,232900.0,6.4606,6.5125,6.426,6.4606,232900.0
2011-11-14 10:30:00,7.46,7.46,7.35,7.37,220800.0,6.452,6.452,6.3569,6.3742,220800.0
2011-11-14 11:00:00,7.37,7.41,7.35,7.37,202300.0,6.3742,6.4088,6.3569,6.3742,202300.0
2011-11-14 11:30:00,7.36,7.41,7.3,7.32,210800.0,6.3655,6.4088,6.3136,6.3309,210800.0
2011-11-14 12:00:00,7.31,7.32,7.23,7.25,219400.0,6.3223,6.3309,6.2531,6.2704,219400.0
2011-11-14 12:30:00,7.25,7.31,7.23,7.31,141000.0,6.2704,6.3223,6.2531,6.3223,141000.0
2011-11-14 13:00:00,7.3,7.34,7.26,7.33,72600.0,6.3136,6.3482,6.279,6.3396,72600.0
2011-11-14 13:30:00,7.34,7.38,7.31,7.35,108800.0,6.3482,6.3828,6.3223,6.3569,108800.0
2011-11-14 14:00:00,7.34,7.36,7.28,7.29,161700.0,6.3482,6.3655,6.2963,6.305,161700.0
2011-11-14 14:30:00,7.29,7.3,7.22,7.23,98600.0,6.305,6.3136,6.2444,6.2531,98600.0
2011-11-14 15:00:00,7.23,7.28,7.22,7.27,265200.0,6.2531,6.2963,6.2444,6.2877,265200.0
2011-11-14 15:30:00,7.27,7.33,7.25,7.31,807700.0,6.2877,6.3396,6.2704,6.3223,807700.0
2011-11-15 09:30:00,7.26,7.33,7.22,7.26,177400.0,6.279,6.3396,6.2444,6.279,177400.0
2011-11-15 10:00:00,7.27,7.28,7.18,7.24,215600.0,6.2877,6.2963,6.2098,6.2617,215600.0
2011-11-15 10:30:00,7.24,7.29,7.19,7.24,261100.0,6.2617,6.305,6.2185,6.2617,261100.0
2011-11-15 11:00:00,7.24,7.27,7.17,7.21,159400.0,6.2617,6.2877,6.2012,6.2358,159400.0
2011-11-15 11:30:00,7.2,7.21,7.13,7.19,236800.0,6.2271,6.2358,6.1666,6.2185,236800.0
2011-11-15 12:00:00,7.19,7.27,7.19,7.26,149600.0,6.2185,6.2877,6.2185,6.279,149600.0
2011-11-15 12:30:00,7.26,7.37,7.26,7.36,172800.0,6.279,6.3742,6.279,6.3655,172800.0
2011-11-15 13:00:00,7.35,7.45,7.35,7.44,321100.0,6.3569,6.4433,6.3569,6.4347,321100.0
2011-11-15 13:30:00,7.45,7.56,7.45,7.52,352000.0,6.4433,6.5385,6.4433,6.5039,352000.0
2011-11-15 14:00:00,7.52,7.53,7.48,7.5,238800.0,6.5039,6.5125,6.4693,6.4866,238800.0
2011-11-15 14:30:00,7.51,7.55,7.5,7.54,150600.0,6.4952,6.5298,6.4866,6.5212,150600.0
2011-11-15 15:00:00,7.54,7.6,7.54,7.59,367800.0,6.5212,6.5731,6.5212,6.5644,367800.0
2011-11-15 15:30:00,7.58,7.59,7.51,7.52,571100.0,6.5558,6.5644,6.4952,6.5039,571100.0
2011-11-16 09:30:00,7.43,7.58,7.36,7.54,360700.0,6.426,6.5558,6.3655,6.5212,360700.0
2011-11-16 10:00:00,7.53,7.63,7.47,7.51,548900.0,6.5125,6.599,6.4606,6.4952,548900.0
2011-11-16 10:30:00,7.51,7.6,7.49,7.58,231700.0,6.4952,6.5731,6.4779,6.5558,231700.0
2011-11-16 11:00:00,7.59,7.78,7.59,7.74,646700.0,6.5644,6.7288,6.5644,6.6942,646700.0
2011-11-16 11:30:00,7.75,7.8,7.67,7.68,286700.0,6.7028,6.7461,6.6336,6.6423,286700.0
2011-11-16 12:00:00,7.67,7.7,7.66,7.68,165300.0,6.6336,6.6596,6.625,6.6423,165300.0
2011-11-16 12:30:00,7.68,7.75,7.67,7.73,278400.0,6.6423,6.7028,6.6336,6.6855,278400.0
2011-11-16 13:00:00,7.73,7.8,7.72,7.78,247100.0,6.6855,6.7461,6.6769,6.7288,247100.0
2011-11-16 13:30:00,7.79,7.93,7.77,7.87,637000.0,6.7374,6.8585,6.7201,6.8066,637000.0
2011-11-16 14:00:00,7.87,7.9,7.8,7.88,312800.0,6.8066,6.8325,6.7461,6.8152,312800.0
2011-11-16 14:30:00,7.88,7.89,7.74,7.75,344600.0,6.8152,6.8239,6.6942,6.7028,344600.0
2011-11-16 15:00:00,7.75,7.77,7.58,7.58,641800.0,6.7028,6.7201,6.5558,6.5558,641800.0
2011-11-16 15:30:00,7.58,7.6,7.47,7.51,1199900.0,6.5558,6.5731,6.4606,6.4952,1199900.0
2011-11-17 09:30:00,7.63,7.66,7.54,7.61,379400.0,6.599,6.625,6.5212,6.5817,379400.0
2011-11-17 10:00:00,7.61,7.78,7.58,7.74,465300.0,6.5817,6.7288,6.5558,6.6942,465300.0
2011-11-17 10:30:00,7.74,7.76,7.7,7.71,414500.0,6.6942,6.7115,6.6596,6.6682,414500.0
2011-11-17 11:00:00,7.71,7.72,7.61,7.68,220000.0,6.6682,6.6769,6.5817,6.6423,220000.0
2011-11-17 11:30:00,7.68,7.75,7.67,7.71,136100.0,6.6423,6.7028,6.6336,6.6682,136100.0
2011-11-17 12:00:00,7.71,7.72,7.61,7.67,155000.0,6.6682,6.6769,6.5817,6.6336,155000.0
2011-11-17 12:30:00,7.67,7.67,7.4,7.57,423600.0,6.6336,6.6336,6.4001,6.5471,423600.0
2011-11-17 13:00:00,7.56,7.56,7.48,7.49,166200.0,6.5385,6.5385,6.4693,6.4779,166200.0
2011-11-17 13:30:00,7.49,7.51,7.38,7.46,183400.0,6.4779,6.4952,6.3828,6.452,183400.0
2011-11-17 14:00:00,7.46,7.52,7.41,7.44,302600.0,6.452,6.5039,6.4088,6.4347,302600.0
2011-11-17 14:30:00,7.44,7.5,7.4,7.48,150900.0,6.4347,6.4866,6.4001,6.4693,150900.0
2011-11-17 15:00:00,7.48,7.51,7.44,7.45,271100.0,6.4693,6.4952,6.4347,6.4433,271100.0
2011-11-17 15:30:00,7.45,7.46,7.36,7.42,571000.0,6.4433,6.452,6.3655,6.4174,571000.0
2011-11-18 09:30:00,7.46,7.49,7.2,7.3,344700.0,6.452,6.4779,6.2271,6.3136,344700.0
2011-11-18 10:00:00,7.31,7.34,7.18,7.21,320400.0,6.3223,6.3482,6.2098,6.2358,320400.0
2011-11-18 10:30:00,7.21,7.38,7.21,7.34,188700.0,6.2358,6.3828,6.2358,6.3482,188700.0
2011-11-18 11:00:00,7.33,7.36,7.31,7.33,194500.0,6.3396,6.3655,6.3223,6.3396,194500.0
2011-11-18 11:30:00,7.32,7.33,7.27,7.3,183600.0,6.3309,6.3396,6.2877,6.3136,183600.0
2011-11-18 12:00:00,7.3,7.32,7.25,7.28,149700.0,6.3136,6.3309,6.2704,6.2963,149700.0
2011-11-18 12:30:00,7.28,7.3,7.24,7.26,81200.0,6.2963,6.3136,6.2617,6.279,81200.0
2011-11-18 13:00:00,7.26,7.28,7.25,7.25,66000.0,6.279,6.2963,6.2704,6.2704,66000.0
2011-11-18 13:30:00,7.25,7.29,7.25,7.26,95300.0,6.2704,6.305,6.2704,6.279,95300.0
2011-11-18 14:00:00,7.26,7.34,7.23,7.27,202200.0,6.279,6.3482,6.2531,6.2877,202200.0
2011-11-18 14:30:00,7.27,7.31,7.22,7.22,134800.0,6.2877,6.3223,6.2444,6.2444,134800.0
2011-11-18 15:00:00,7.23,7.25,7.17,7.23,349800.0,6.2531,6.2704,6.2012,6.2531,349800.0
2011-11-18 15:30:00,7.23,7.28,7.2,7.21,513300.0,6.2531,6.2963,6.2271,6.2358,513300.0
2011-11-21 09:30:00,7.05,7.2,6.93,6.97,1147200.0,6.0974,6.2271,5.9936,6.0282,1147200.0
2011-11-21 10:00:00,6.98,6.98,6.85,6.94,463900.0,6.0369,6.0369,5.9244,6.0023,463900.0
2011-11-21 10:30:00,6.93,6.94,6.76,6.77,361900.0,5.9936,6.0023,5.8466,5.8552,361900.0
2011-11-21 11:00:00,6.77,6.86,6.76,6.81,276000.0,5.8552,5.9331,5.8466,5.8898,276000.0
2011-11-21 11:30:00,6.81,6.82,6.72,6.81,277300.0,5.8898,5.8985,5.812,5.8898,277300.0
2011-11-21 12:00:00,6.81,6.89,6.8,6.87,415800.0,5.8898,5.959,5.8812,5.9417,415800.0
2011-11-21 12:30:00,6.87,7.0,6.85,6.93,341500.0,5.9417,6.0542,5.9244,5.9936,341500.0
2011-11-21 13:00:00,6.93,6.99,6.92,6.94,143000.0,5.9936,6.0455,5.985,6.0023,143000.0
2011-11-21 13:30:00,6.94,6.95,6.86,6.86,135100.0,6.0023,6.0109,5.9331,5.9331,135100.0
2011-11-21 14:00:00,6.86,6.99,6.85,6.95,177600.0,5.9331,6.0455,5.9244,6.0109,177600.0
2011-11-21 14:30:00,6.95,7.0,6.93,6.94,214500.0,6.0109,6.0542,5.9936,6.0023,214500.0
2011-11-21 15:00:00,6.93,7.05,6.88,7.05,524500.0,5.9936,6.0974,5.9504,6.0974,524500.0
2011-11-21 15:30:00,7.05,7.08,6.95,6.99,668300.0,6.0974,6.1233,6.0109,6.0455,668300.0
2011-11-22 09:30:00,6.98,7.0,6.85,6.85,322900.0,6.0369,6.0542,5.9244,5.9244,322900.0
2011-11-22 10:00:00,6.86,6.93,6.82,6.91,201600.0,5.9331,5.9936,5.8985,5.9763,201600.0
2011-11-22 10:30:00,6.91,6.92,6.82,6.87,189200.0,5.9763,5.985,5.8985,5.9417,189200.0
2011-11-22 11:00:00,6.87,6.95,6.81,6.81,267000.0,5.9417,6.0109,5.8898,5.8898,267000.0
2011-11-22 11:30:00,6.81,6.82,6.73,6.78,227200.0,5.8898,5.8985,5.8206,5.8639,227200.0
2011-11-22 12:00:00,6.79,6.94,6.79,6.93,247900.0,5.8725,6.0023,5.8725,5.9936,247900.0
2011-11-22 12:30:00,6.92,7.0,6.92,6.97,174700.0,5.985,6.0542,5.985,6.0282,174700.0
2011-11-22 13:00:00,6.98,7.08,6.95,7.05,209200.0,6.0369,6.1233,6.0109,6.0974,209200.0
2011-11-22 13:30:00,7.04,7.16,7.01,7.07,446000.0,6.0887,6.1925,6.0628,6.1147,446000.0
2011-11-22 14:00:00,7.07,7.07,6.99,7.01,129400.0,6.1147,6.1147,6.0455,6.0628,129400.0
2011-11-22 14:30:00,7.01,7.06,6.98,6.99,206000.0,6.0628,6.106,6.0369,6.0455,206000.0
2011-11-22 15:00:00,6.99,7.09,6.99,7.08,209300.0,6.0455,6.132,6.0455,6.1233,209300.0
2011-11-22 15:30:00,7.08,7.11,7.01,7.09,668300.0,6.1233,6.1493,6.0628,6.132,668300.0
2011-11-23 09:30:00,6.92,6.95,6.79,6.86,192600.0,5.985,6.0109,5.8725,5.9331,192600.0
2011-11-23 10:00:00,6.86,6.87,6.77,6.77,246400.0,5.9331,5.9417,5.8552,5.8552,246400.0
2011-11-23 10:30:00,6.77,6.83,6.75,6.82,122900.0,5.8552,5.9071,5.8379,5.8985,122900.0
2011-11-23 11:00:00,6.81,6.84,6.77,6.79,157700.0,5.8898,5.9158,5.8552,5.8725,157700.0
2011-11-23 11:30:00,6.78,6.8,6.71,6.72,130500.0,5.8639,5.8812,5.8033,5.812,130500.0
2011-11-23 12:00:00,6.72,6.76,6.72,6.74,90300.0,5.812,5.8466,5.812,5.8293,90300.0
2011-11-23 12:30:00,6.75,6.82,6.74,6.82,103500.0,5.8379,5.8985,5.8293,5.8985,103500.0
2011-11-23 13:00:00,6.82,6.82,6.76,6.76,95400.0,5.8985,5.8985,5.8466,5.8466,95400.0
2011-11-23 13:30:00,6.76,6.81,6.75,6.76,176100.0,5.8466,5.8898,5.8379,5.8466,176100.0
2011-11-23 14:00:00,6.76,6.78,6.73,6.74,122000.0,5.8466,5.8639,5.8206,5.8293,122000.0
2011-11-23 14:30:00,6.75,6.82,6.73,6.77,284600.0,5.8379,5.8985,5.8206,5.8552,284600.0
2011-11-23 15:00:00,6.77,6.85,6.74,6.77,324900.0,5.8552,5.9244,5.8293,5.8552,324900.0
2011-11-23 15:30:00,6.77,6.78,6.69,6.69,448100.0,5.8552,5.8639,5.786,5.786,448100.0
2011-11-25 09:30:00,6.67,6.83,6.63,6.81,189300.0,5.7687,5.9071,5.7341,5.8898,189300.0
2011-11-25 10:00:00,6.8,6.88,6.8,6.81,149400.0,5.8812,5.9504,5.8812,5.8898,149400.0
2011-11-25 10:30:00,6.81,6.87,6.8,6.8,122800.0,5.8898,5.9417,5.8812,5.8812,122800.0
2011-11-25 11:00:00,6.8,6.82,6.77,6.77,142000.0,5.8812,5.8985,5.8552,5.8552,142000.0
2011-11-25 11:30:00,6.78,6.79,6.66,6.68,172100.0,5.8639,5.8725,5.7601,5.7774,172100.0
2011-11-25 12:00:00,6.68,6.71,6.65,6.71,240800.0,5.7774,5.8033,5.7514,5.8033,240800.0
2011-11-25 12:30:00,6.71,6.74,6.66,6.71,349100.0,5.8033,5.8293,5.7601,5.8033,349100.0
2011-11-28 09:30:00,7.04,7.04,6.9,6.98,328600.0,6.0887,6.0887,5.9677,6.0369,328600.0
2011-11-28 10:00:00,6.98,7.12,6.95,7.09,366600.0,6.0369,6.1579,6.0109,6.132,366600.0
2011-11-28 10:30:00,7.09,7.14,7.01,7.04,152400.0,6.132,6.1752,6.0628,6.0887,152400.0
2011-11-28 11:00:00,7.04,7.09,7.01,7.03,176200.0,6.0887,6.132,6.0628,6.0801,176200.0
2011-11-28 11:30:00,7.02,7.03,6.94,6.97,271700.0,6.0714,6.0801,6.0023,6.0282,271700.0
2011-11-28 12:00:00,6.97,7.03,6.94,6.95,346800.0,6.0282,6.0801,6.0023,6.0109,346800.0
2011-11-28 12:30:00,6.94,6.95,6.87,6.89,303300.0,6.0023,6.0109,5.9417,5.959,303300.0
2011-11-28 13:00:00,6.88,6.94,6.86,6.93,165300.0,5.9504,6.0023,5.9331,5.9936,165300.0
2011-11-28 13:30:00,6.93,6.94,6.85,6.85,189800.0,5.9936,6.0023,5.9244,5.9244,189800.0
2011-11-28 14:00:00,6.85,6.91,6.84,6.85,108100.0,5.9244,5.9763,5.9158,5.9244,108100.0
2011-11-28 14:30:00,6.85,6.86,6.78,6.81,180400.0,5.9244,5.9331,5.8639,5.8898,180400.0
2011-11-28 15:00:00,6.82,6.84,6.72,6.73,341300.0,5.8985,5.9158,5.812,5.8206,341300.0
2011-11-28 15:30:00,6.73,6.79,6.68,6.76,1135100.0,5.8206,5.8725,5.7774,5.8466,1135100.0
2011-11-29 09:30:00,6.83,6.83,6.63,6.81,246500.0,5.9071,5.9071,5.7341,5.8898,246500.0
2011-11-29 10:00:00,6.82,6.92,6.79,6.89,218700.0,5.8985,5.985,5.8725,5.959,218700.0
2011-11-29 10:30:00,6.89,6.9,6.77,6.8,133000.0,5.959,5.9677,5.8552,5.8812,133000.0
2011-11-29 11:00:00,6.8,6.82,6.75,6.8,154200.0,5.8812,5.8985,5.8379,5.8812,154200.0
2011-11-29 11:30:00,6.81,6.93,6.81,6.86,333700.0,5.8898,5.9936,5.8898,5.9331,333700.0
2011-11-29 12:00:00,6.87,6.93,6.86,6.91,122700.0,5.9417,5.9936,5.9331,5.9763,122700.0
2011-11-29 12:30:00,6.92,6.92,6.85,6.88,91800.0,5.985,5.985,5.9244,5.9504,91800.0
2011-11-29 13:00:00,6.88,6.92,6.84,6.91,99000.0,5.9504,5.985,5.9158,5.9763,99000.0
2011-11-29 13:30:00,6.9,6.91,6.8,6.82,173700.0,5.9677,5.9763,5.8812,5.8985,173700.0
2011-11-29 14:00:00,6.82,6.86,6.8,6.84,120000.0,5.8985,5.9331,5.8812,5.9158,120000.0
2011-11-29 14:30:00,6.84,6.87,6.81,6.85,86500.0,5.9158,5.9417,5.8898,5.9244,86500.0
2011-11-29 15:00:00,6.85,6.89,6.79,6.83,143400.0,5.9244,5.959,5.8725,5.9071,143400.0
2011-11-29 15:30:00,6.84,6.89,6.81,6.84,341300.0,5.9158,5.959,5.8898,5.9158,341300.0
2011-11-30 09:30:00,7.15,7.18,7.04,7.14,445700.0,6.1839,6.2098,6.0887,6.1752,445700.0
2011-11-30 10:00:00,7.15,7.4,7.15,7.31,824600.0,6.1839,6.4001,6.1839,6.3223,824600.0
2011-11-30 10:30:00,7.31,7.4,7.29,7.35,177400.0,6.3223,6.4001,6.305,6.3569,177400.0
2011-11-30 11:00:00,7.35,7.43,7.33,7.43,577200.0,6.3569,6.426,6.3396,6.426,577200.0
2011-11-30 11:30:00,7.42,7.54,7.31,7.31,476100.0,6.4174,6.5212,6.3223,6.3223,476100.0
2011-11-30 12:00:00,7.32,7.36,7.31,7.36,96800.0,6.3309,6.3655,6.3223,6.3655,96800.0
2011-11-30 12:30:00,7.35,7.4,7.33,7.39,132300.0,6.3569,6.4001,6.3396,6.3915,132300.0
2011-11-30 13:00:00,7.38,7.41,7.37,7.38,191900.0,6.3828,6.4088,6.3742,6.3828,191900.0
2011-11-30 13:30:00,7.37,7.41,7.31,7.35,580500.0,6.3742,6.4088,6.3223,6.3569,580500.0
2011-11-30 14:00:00,7.35,7.36,7.32,7.35,151900.0,6.3569,6.3655,6.3309,6.3569,151900.0
2011-11-30 14:30:00,7.35,7.37,7.31,7.37,210500.0,6.3569,6.3742,6.3223,6.3742,210500.0
2011-11-30 15:00:00,7.37,7.37,7.31,7.35,496300.0,6.3742,6.3742,6.3223,6.3569,496300.0
2011-11-30 15:30:00,7.35,7.38,7.34,7.35,1332700.0,6.3569,6.3828,6.3482,6.3569,1332700.0
2011-12-01 09:30:00,7.3,7.39,7.21,7.32,379700.0,6.3136,6.3915,6.2358,6.3309,379700.0
2011-12-01 10:00:00,7.32,7.41,7.31,7.4,132200.0,6.3309,6.4088,6.3223,6.4001,132200.0
2011-12-01 10:30:00,7.39,7.4,7.26,7.27,136300.0,6.3915,6.4001,6.279,6.2877,136300.0
2011-12-01 11:00:00,7.27,7.33,7.27,7.31,318200.0,6.2877,6.3396,6.2877,6.3223,318200.0
2011-12-01 11:30:00,7.31,7.41,7.28,7.41,181000.0,6.3223,6.4088,6.2963,6.4088,181000.0
2011-12-01 12:00:00,7.4,7.48,7.4,7.48,117100.0,6.4001,6.4693,6.4001,6.4693,117100.0
2011-12-01 12:30:00,7.48,7.56,7.47,7.47,308500.0,6.4693,6.5385,6.4606,6.4606,308500.0
2011-12-01 13:00:00,7.48,7.56,7.48,7.56,110400.0,6.4693,6.5385,6.4693,6.5385,110400.0
2011-12-01 13:30:00,7.56,7.69,7.55,7.69,373300.0,6.5385,6.6509,6.5298,6.6509,373300.0
2011-12-01 14:00:00,7.69,7.69,7.6,7.65,441200.0,6.6509,6.6509,6.5731,6.6163,441200.0
2011-12-01 14:30:00,7.65,7.7,7.62,7.66,255900.0,6.6163,6.6596,6.5904,6.625,255900.0
2011-12-01 15:00:00,7.66,7.67,7.59,7.64,365800.0,6.625,6.6336,6.5644,6.6077,365800.0
2011-12-01 15:30:00,7.64,7.65,7.57,7.59,1013800.0,6.6077,6.6163,6.5471,6.5644,1013800.0
2011-12-02 09:30:00,7.7,7.84,7.57,7.83,618400.0,6.6596,6.7806,6.5471,6.772,618400.0
2011-12-02 10:00:00,7.83,7.95,7.8,7.87,574200.0,6.772,6.8758,6.7461,6.8066,574200.0
2011-12-02 10:30:00,7.87,8.04,7.82,8.01,554400.0,6.8066,6.9536,6.7634,6.9277,554400.0
2011-12-02 11:00:00,8.0,8.02,7.75,7.82,460200.0,6.919,6.9363,6.7028,6.7634,460200.0
2011-12-02 11:30:00,7.81,7.82,7.73,7.75,281500.0,6.7547,6.7634,6.6855,6.7028,281500.0
2011-12-02 12:00:00,7.74,7.87,7.73,7.84,285400.0,6.6942,6.8066,6.6855,6.7806,285400.0
2011-12-02 12:30:00,7.84,7.91,7.83,7.89,204300.0,6.7806,6.8412,6.772,6.8239,204300.0
2011-12-02 13:00:00,7.89,7.93,7.87,7.89,315100.0,6.8239,6.8585,6.8066,6.8239,315100.0
2011-12-02 13:30:00,7.89,7.93,7.87,7.88,230700.0,6.8239,6.8585,6.8066,6.8152,230700.0
2011-12-02 14:00:00,7.89,7.96,7.81,7.95,413300.0,6.8239,6.8844,6.7547,6.8758,413300.0
2011-12-02 14:30:00,7.95,7.96,7.92,7.93,330200.0,6.8758,6.8844,6.8498,6.8585,330200.0
2011-12-02 15:00:00,7.94,8.03,7.93,7.96,888300.0,6.8671,6.945,6.8585,6.8844,888300.0
2011-12-02 15:30:00,7.96,7.97,7.86,7.94,1551600.0,6.8844,6.8931,6.7979,6.8671,1551600.0
2011-12-05 09:30:00,8.01,8.15,7.92,8.12,459900.0,6.9277,7.0488,6.8498,7.0228,459900.0
2011-12-05 10:00:00,8.11,8.25,8.1,8.24,408600.0,7.0142,7.1353,7.0055,7.1266,408600.0
2011-12-05 10:30:00,8.25,8.39,8.24,8.35,583700.0,7.1353,7.2563,7.1266,7.2217,583700.0
2011-12-05 11:00:00,8.34,8.35,8.27,8.29,423400.0,7.2131,7.2217,7.1525,7.1698,423400.0
2011-12-05 11:30:00,8.29,8.31,8.0,8.07,806500.0,7.1698,7.1871,6.919,6.9796,806500.0
2011-12-05 12:00:00,8.06,8.17,8.06,8.13,385400.0,6.9709,7.0661,6.9709,7.0315,385400.0
2011-12-05 12:30:00,8.14,8.23,8.12,8.18,217700.0,7.0401,7.118,7.0228,7.0747,217700.0
2011-12-05 13:00:00,8.19,8.2,8.08,8.1,341200.0,7.0834,7.092,6.9882,7.0055,341200.0
2011-12-05 13:30:00,8.09,8.13,7.97,8.01,574000.0,6.9969,7.0315,6.8931,6.9277,574000.0
2011-12-05 14:00:00,8.01,8.06,7.96,8.05,477000.0,6.9277,6.9709,6.8844,6.9623,477000.0
2011-12-05 14:30:00,8.05,8.06,8.01,8.03,272400.0,6.9623,6.9709,6.9277,6.945,272400.0
2011-12-05 15:00:00,8.03,8.05,7.85,7.85,918200.0,6.945,6.9623,6.7893,6.7893,918200.0
2011-12-05 15:30:00,7.85,7.97,7.77,7.9,1608600.0,6.7893,6.8931,6.7201,6.8325,1608600.0
2011-12-06 09:30:00,7.9,8.13,7.9,8.07,419700.0,6.8325,7.0315,6.8325,6.9796,419700.0
2011-12-06 10:00:00,8.08,8.28,8.08,8.25,448200.0,6.9882,7.1612,6.9882,7.1353,448200.0
2011-12-06 10:30:00,8.24,8.28,8.15,8.16,302600.0,7.1266,7.1612,7.0488,7.0574,302600.0
2011-12-06 11:00:00,8.16,8.22,8.13,8.2,509300.0,7.0574,7.1093,7.0315,7.092,509300.0
2011-12-06 11:30:00,8.19,8.22,8.11,8.18,222900.0,7.0834,7.1093,7.0142,7.0747,222900.0
2011-12-06 12:00:00,8.18,8.21,8.15,8.17,159800.0,7.0747,7.1007,7.0488,7.0661,159800.0
2011-12-06 12:30:00,8.16,8.23,8.15,8.21,126400.0,7.0574,7.118,7.0488,7.1007,126400.0
2011-12-06 13:00:00,8.22,8.24,8.18,8.21,184200.0,7.1093,7.1266,7.0747,7.1007,184200.0
2011-12-06 13:30:00,8.22,8.23,8.16,8.16,146200.0,7.1093,7.118,7.0574,7.0574,146200.0
2011-12-06 14:00:00,8.16,8.19,8.13,8.16,283400.0,7.0574,7.0834,7.0315,7.0574,283400.0
2011-12-06 14:30:00,8.15,8.28,8.15,8.26,377600.0,7.0488,7.1612,7.0488,7.1439,377600.0
2011-12-06 15:00:00,8.25,8.3,8.24,8.25,786600.0,7.1353,7.1785,7.1266,7.1353,786600.0
2011-12-06 15:30:00,8.25,8.29,8.21,8.24,1251300.0,7.1353,7.1698,7.1007,7.1266,1251300.0
2011-12-07 09:30:00,8.17,8.25,8.1,8.17,305400.0,7.0661,7.1353,7.0055,7.0661,305400.0
2011-12-07 10:00:00,8.17,8.17,8.07,8.09,215700.0,7.0661,7.0661,6.9796,6.9969,215700.0
2011-12-07 10:30:00,8.09,8.16,8.05,8.12,214100.0,6.9969,7.0574,6.9623,7.0228,214100.0
2011-12-07 11:00:00,8.13,8.22,8.12,8.2,229800.0,7.0315,7.1093,7.0228,7.092,229800.0
2011-12-07 11:30:00,8.21,8.26,8.2,8.23,213300.0,7.1007,7.1439,7.092,7.118,213300.0
2011-12-07 12:00:00,8.23,8.28,8.17,8.23,146900.0,7.118,7.1612,7.0661,7.118,146900.0
2011-12-07 12:30:00,8.23,8.27,8.19,8.23,136800.0,7.118,7.1525,7.0834,7.118,136800.0
2011-12-07 13:00:00,8.23,8.27,8.21,8.24,285200.0,7.118,7.1525,7.1007,7.1266,285200.0
2011-12-07 13:30:00,8.25,8.25,8.17,8.2,135500.0,7.1353,7.1353,7.0661,7.092,135500.0
2011-12-07 14:00:00,8.2,8.21,8.11,8.16,152000.0,7.092,7.1007,7.0142,7.0574,152000.0
2011-12-07 14:30:00,8.16,8.17,8.07,8.08,247100.0,7.0574,7.0661,6.9796,6.9882,247100.0
2011-12-07 15:00:00,8.08,8.17,8.06,8.13,247000.0,6.9882,7.0661,6.9709,7.0315,247000.0
2011-12-07 15:30:00,8.13,8.26,8.1,8.18,712200.0,7.0315,7.1439,7.0055,7.0747,712200.0
2011-12-08 09:30:00,8.07,8.2,8.07,8.11,299800.0,6.9796,7.092,6.9796,7.0142,299800.0
2011-12-08 10:00:00,8.1,8.13,8.0,8.02,228400.0,7.0055,7.0315,6.919,6.9363,228400.0
2011-12-08 10:30:00,8.02,8.1,7.98,7.98,177400.0,6.9363,7.0055,6.9017,6.9017,177400.0
2011-12-08 11:00:00,7.98,8.02,7.93,7.96,222900.0,6.9017,6.9363,6.8585,6.8844,222900.0
2011-12-08 11:30:00,7.96,7.99,7.91,7.94,154900.0,6.8844,6.9104,6.8412,6.8671,154900.0
2011-12-08 12:00:00,7.95,7.98,7.9,7.92,130900.0,6.8758,6.9017,6.8325,6.8498,130900.0
2011-12-08 12:30:00,7.92,7.93,7.84,7.85,162000.0,6.8498,6.8585,6.7806,6.7893,162000.0
2011-12-08 13:00:00,7.84,7.86,7.74,7.82,257200.0,6.7806,6.7979,6.6942,6.7634,257200.0
2011-12-08 13:30:00,7.81,7.86,7.79,7.83,174600.0,6.7547,6.7979,6.7374,6.772,174600.0
2011-12-08 14:00:00,7.83,7.89,7.79,7.85,255600.0,6.772,6.8239,6.7374,6.7893,255600.0
2011-12-08 14:30:00,7.86,7.89,7.83,7.87,390700.0,6.7979,6.8239,6.772,6.8066,390700.0
2011-12-08 15:00:00,7.87,7.99,7.87,7.99,523100.0,6.8066,6.9104,6.8066,6.9104,523100.0
2011-12-08 15:30:00,7.99,8.06,7.84,7.88,970600.0,6.9104,6.9709,6.7806,6.8152,970600.0
2011-12-09 09:30:00,7.97,7.99,7.86,7.94,220700.0,6.8931,6.9104,6.7979,6.8671,220700.0
2011-12-09 10:00:00,7.94,8.03,7.9,7.96,196800.0,6.8671,6.945,6.8325,6.8844,196800.0
2011-12-09 10:30:00,7.96,8.07,7.89,8.07,352400.0,6.8844,6.9796,6.8239,6.9796,352400.0
2011-12-09 11:00:00,8.08,8.18,8.05,8.15,366700.0,6.9882,7.0747,6.9623,7.0488,366700.0
2011-12-09 11:30:00,8.15,8.2,8.14,8.14,152700.0,7.0488,7.092,7.0401,7.0401,152700.0
2011-12-09 12:00:00,8.15,8.17,8.1,8.14,158600.0,7.0488,7.0661,7.0055,7.0401,158600.0
2011-12-09 12:30:00,8.13,8.17,8.12,8.13,200500.0,7.0315,7.0661,7.0228,7.0315,200500.0
2011-12-09 13:00:00,8.13,8.14,8.1,8.13,81500.0,7.0315,7.0401,7.0055,7.0315,81500.0
2011-12-09 13:30:00,8.13,8.15,8.1,8.12,99100.0,7.0315,7.0488,7.0055,7.0228,99100.0
2011-12-09 14:00:00,8.11,8.15,8.08,8.14,130900.0,7.0142,7.0488,6.9882,7.0401,130900.0
2011-12-09 14:30:00,8.14,8.16,8.11,8.11,163400.0,7.0401,7.0574,7.0142,7.0142,163400.0
2011-12-09 15:00:00,8.12,8.14,8.07,8.14,238100.0,7.0228,7.0401,6.9796,7.0401,238100.0
2011-12-09 15:30:00,8.13,8.15,8.09,8.09,548000.0,7.0315,7.0488,6.9969,6.9969,548000.0
2011-12-12 09:30:00,7.94,7.96,7.67,7.69,440400.0,6.8671,6.8844,6.6336,6.6509,440400.0
2011-12-12 10:00:00,7.69,7.7,7.45,7.49,693800.0,6.6509,6.6596,6.4433,6.4779,693800.0
2011-12-12 10:30:00,7.49,7.62,7.46,7.62,557500.0,6.4779,6.5904,6.452,6.5904,557500.0
2011-12-12 11:00:00,7.62,7.7,7.56,7.6,425500.0,6.5904,6.6596,6.5385,6.5731,425500.0
2011-12-12 11:30:00,7.6,7.61,7.49,7.54,385300.0,6.5731,6.5817,6.4779,6.5212,385300.0
2011-12-12 12:00:00,7.54,7.55,7.51,7.53,222000.0,6.5212,6.5298,6.4952,6.5125,222000.0
2011-12-12 12:30:00,7.53,7.6,7.52,7.6,339000.0,6.5125,6.5731,6.5039,6.5731,339000.0
2011-12-12 13:00:00,7.6,7.6,7.5,7.53,217600.0,6.5731,6.5731,6.4866,6.5125,217600.0
2011-12-12 13:30:00,7.53,7.53,7.5,7.5,212700.0,6.5125,6.5125,6.4866,6.4866,212700.0
2011-12-12 14:00:00,7.51,7.54,7.49,7.51,565600.0,6.4952,6.5212,6.4779,6.4952,565600.0
2011-12-12 14:30:00,7.51,7.59,7.5,7.59,527500.0,6.4952,6.5644,6.4866,6.5644,527500.0
2011-12-12 15:00:00,7.59,7.61,7.53,7.58,654300.0,6.5644,6.5817,6.5125,6.5558,654300.0
2011-12-12 15:30:00,7.59,7.65,7.57,7.6,724200.0,6.5644,6.6163,6.5471,6.5731,724200.0
2011-12-13 09:30:00,7.63,7.73,7.43,7.5,844300.0,6.599,6.6855,6.426,6.4866,844300.0
2011-12-13 10:00:00,7.5,7.55,7.39,7.43,415400.0,6.4866,6.5298,6.3915,6.426,415400.0
2011-12-13 10:30:00,7.42,7.47,7.28,7.34,756400.0,6.4174,6.4606,6.2963,6.3482,756400.0
2011-12-13 11:00:00,7.34,7.39,7.29,7.37,382900.0,6.3482,6.3915,6.305,6.3742,382900.0
2011-12-13 11:30:00,7.37,7.44,7.36,7.43,185000.0,6.3742,6.4347,6.3655,6.426,185000.0
2011-12-13 12:00:00,7.43,7.45,7.39,7.41,257600.0,6.426,6.4433,6.3915,6.4088,257600.0
2011-12-13 12:30:00,7.42,7.45,7.37,7.44,229700.0,6.4174,6.4433,6.3742,6.4347,229700.0
2011-12-13 13:00:00,7.44,7.46,7.38,7.43,243000.0,6.4347,6.452,6.3828,6.426,243000.0
2011-12-13 13:30:00,7.43,7.46,7.4,7.41,158900.0,6.426,6.452,6.4001,6.4088,158900.0
2011-12-13 14:00:00,7.42,7.46,7.35,7.41,260600.0,6.4174,6.452,6.3569,6.4088,260600.0
2011-12-13 14:30:00,7.41,7.42,7.26,7.32,504400.0,6.4088,6.4174,6.279,6.3309,504400.0
2011-12-13 15:00:00,7.32,7.37,7.16,7.2,662800.0,6.3309,6.3742,6.1925,6.2271,662800.0
2011-12-13 15:30:00,7.21,7.24,7.12,7.23,1151200.0,6.2358,6.2617,6.1579,6.2531,1151200.0
2011-12-14 09:30:00,7.12,7.15,7.0,7.06,494700.0,6.1579,6.1839,6.0542,6.106,494700.0
2011-12-14 10:00:00,7.05,7.09,6.99,7.09,558600.0,6.0974,6.132,6.0455,6.132,558600.0
2011-12-14 10:30:00,7.09,7.12,6.99,7.0,300000.0,6.132,6.1579,6.0455,6.0542,300000.0
2011-12-14 11:00:00,6.99,7.03,6.92,6.92,393200.0,6.0455,6.0801,5.985,5.985,393200.0
2011-12-14 11:30:00,6.93,6.93,6.87,6.89,258700.0,5.9936,5.9936,5.9417,5.959,258700.0
2011-12-14 12:00:00,6.89,6.99,6.87,6.96,308000.0,5.959,6.0455,5.9417,6.0196,308000.0
2011-12-14 12:30:00,6.96,7.05,6.95,7.02,205000.0,6.0196,6.0974,6.0109,6.0714,205000.0
2011-12-14 13:00:00,7.02,7.09,6.98,7.08,263400.0,6.0714,6.132,6.0369,6.1233,263400.0
2011-12-14 13:30:00,7.08,7.09,6.97,6.98,277200.0,6.1233,6.132,6.0282,6.0369,277200.0
2011-12-14 14:00:00,6.98,7.04,6.96,7.01,274600.0,6.0369,6.0887,6.0196,6.0628,274600.0
2011-12-14 14:30:00,7.01,7.02,6.93,6.96,396100.0,6.0628,6.0714,5.9936,6.0196,396100.0
2011-12-14 15:00:00,6.96,7.0,6.92,6.95,462900.0,6.0196,6.0542,5.985,6.0109,462900.0
2011-12-14 15:30:00,6.95,6.95,6.88,6.93,1173300.0,6.0109,6.0109,5.9504,5.9936,1173300.0
2011-12-15 09:30:00,7.05,7.11,7.0,7.04,241400.0,6.0974,6.1493,6.0542,6.0887,241400.0
2011-12-15 10:00:00,7.04,7.09,6.98,7.02,198300.0,6.0887,6.132,6.0369,6.0714,198300.0
2011-12-15 10:30:00,7.02,7.04,6.96,6.99,249100.0,6.0714,6.0887,6.0196,6.0455,249100.0
2011-12-15 11:00:00,7.0,7.14,7.0,7.12,286400.0,6.0542,6.1752,6.0542,6.1579,286400.0
2011-12-15 11:30:00,7.12,7.21,7.12,7.19,290000.0,6.1579,6.2358,6.1579,6.2185,290000.0
2011-12-15 12:00:00,7.19,7.31,7.19,7.3,395600.0,6.2185,6.3223,6.2185,6.3136,395600.0
2011-12-15 12:30:00,7.31,7.33,7.25,7.29,298100.0,6.3223,6.3396,6.2704,6.305,298100.0
2011-12-15 13:00:00,7.29,7.31,7.26,7.27,176300.0,6.305,6.3223,6.279,6.2877,176300.0
2011-12-15 13:30:00,7.27,7.34,7.22,7.31,252000.0,6.2877,6.3482,6.2444,6.3223,252000.0
2011-12-15 14:00:00,7.31,7.33,7.28,7.29,246000.0,6.3223,6.3396,6.2963,6.305,246000.0
2011-12-15 14:30:00,7.29,7.29,7.21,7.25,310000.0,6.305,6.305,6.2358,6.2704,310000.0
2011-12-15 15:00:00,7.25,7.3,7.24,7.27,563000.0,6.2704,6.3136,6.2617,6.2877,563000.0
2011-12-15 15:30:00,7.28,7.3,7.24,7.27,897600.0,6.2963,6.3136,6.2617,6.2877,897600.0
2011-12-16 09:30:00,7.32,7.5,7.3,7.49,507400.0,6.3309,6.4866,6.3136,6.4779,507400.0
2011-12-16 10:00:00,7.49,7.55,7.43,7.45,435700.0,6.4779,6.5298,6.426,6.4433,435700.0
2011-12-16 10:30:00,7.45,7.46,7.3,7.31,210100.0,6.4433,6.452,6.3136,6.3223,210100.0
2011-12-16 11:00:00,7.32,7.34,7.26,7.34,298200.0,6.3309,6.3482,6.279,6.3482,298200.0
2011-12-16 11:30:00,7.34,7.34,7.23,7.23,96300.0,6.3482,6.3482,6.2531,6.2531,96300.0
2011-12-16 12:00:00,7.23,7.3,7.2,7.24,144100.0,6.2531,6.3136,6.2271,6.2617,144100.0
2011-12-16 12:30:00,7.24,7.28,7.21,7.26,222600.0,6.2617,6.2963,6.2358,6.279,222600.0
2011-12-16 13:00:00,7.25,7.3,7.22,7.23,101900.0,6.2704,6.3136,6.2444,6.2531,101900.0
2011-12-16 13:30:00,7.23,7.28,7.22,7.24,137500.0,6.2531,6.2963,6.2444,6.2617,137500.0
2011-12-16 14:00:00,7.25,7.25,7.16,7.18,216900.0,6.2704,6.2704,6.1925,6.2098,216900.0
2011-12-16 14:30:00,7.18,7.25,7.16,7.2,263000.0,6.2098,6.2704,6.1925,6.2271,263000.0
2011-12-16 15:00:00,7.2,7.24,7.17,7.2,313100.0,6.2271,6.2617,6.2012,6.2271,313100.0
2011-12-16 15:30:00,7.19,7.23,7.16,7.21,621500.0,6.2185,6.2531,6.1925,6.2358,621500.0
2011-12-19 09:30:00,7.25,7.38,7.22,7.25,228000.0,6.2704,6.3828,6.2444,6.2704,228000.0
2011-12-19 10:00:00,7.24,7.32,7.2,7.3,258600.0,6.2617,6.3309,6.2271,6.3136,258600.0
2011-12-19 10:30:00,7.3,7.39,7.25,7.25,205800.0,6.3136,6.3915,6.2704,6.2704,205800.0
2011-12-19 11:00:00,7.25,7.27,7.19,7.24,192100.0,6.2704,6.2877,6.2185,6.2617,192100.0
2011-12-19 11:30:00,7.24,7.25,7.13,7.16,290900.0,6.2617,6.2704,6.1666,6.1925,290900.0
2011-12-19 12:00:00,7.17,7.23,7.16,7.21,125600.0,6.2012,6.2531,6.1925,6.2358,125600.0
2011-12-19 12:30:00,7.21,7.26,7.19,7.26,107100.0,6.2358,6.279,6.2185,6.279,107100.0
2011-12-19 13:00:00,7.26,7.28,7.21,7.24,110800.0,6.279,6.2963,6.2358,6.2617,110800.0
2011-12-19 13:30:00,7.24,7.3,7.2,7.25,205500.0,6.2617,6.3136,6.2271,6.2704,205500.0
2011-12-19 14:00:00,7.25,7.26,7.2,7.21,156200.0,6.2704,6.279,6.2271,6.2358,156200.0
2011-12-19 14:30:00,7.21,7.23,7.17,7.23,149300.0,6.2358,6.2531,6.2012,6.2531,149300.0
2011-12-19 15:00:00,7.23,7.23,7.03,7.03,494500.0,6.2531,6.2531,6.0801,6.0801,494500.0
2011-12-19 15:30:00,7.03,7.05,6.98,7.04,919200.0,6.0801,6.0974,6.0369,6.0887,919200.0
2011-12-20 09:30:00,7.36,7.54,7.36,7.45,791100.0,6.3655,6.5212,6.3655,6.4433,791100.0
2011-12-20 10:00:00,7.46,7.54,7.35,7.53,711400.0,6.452,6.5212,6.3569,6.5125,711400.0
2011-12-20 10:30:00,7.54,7.55,7.45,7.49,424600.0,6.5212,6.5298,6.4433,6.4779,424600.0
2011-12-20 11:00:00,7.49,7.65,7.48,7.54,451800.0,6.4779,6.6163,6.4693,6.5212,451800.0
2011-12-20 11:30:00,7.53,7.62,7.48,7.56,208600.0,6.5125,6.5904,6.4693,6.5385,208600.0
2011-12-20 12:00:00,7.56,7.57,7.51,7.55,114600.0,6.5385,6.5471,6.4952,6.5298,114600.0
2011-12-20 12:30:00,7.54,7.57,7.53,7.55,129900.0,6.5212,6.5471,6.5125,6.5298,129900.0
2011-12-20 13:00:00,7.55,7.58,7.48,7.48,193400.0,6.5298,6.5558,6.4693,6.4693,193400.0
2011-12-20 13:30:00,7.48,7.5,7.45,7.49,127400.0,6.4693,6.4866,6.4433,6.4779,127400.0
2011-12-20 14:00:00,7.5,7.57,7.45,7.55,534100.0,6.4866,6.5471,6.4433,6.5298,534100.0
2011-12-20 14:30:00,7.55,7.66,7.53,7.62,389600.0,6.5298,6.625,6.5125,6.5904,389600.0
2011-12-20 15:00:00,7.63,7.73,7.6,7.68,620900.0,6.599,6.6855,6.5731,6.6423,620900.0
2011-12-20 15:30:00,7.69,7.79,7.6,7.74,1646900.0,6.6509,6.7374,6.5731,6.6942,1646900.0
2011-12-21 09:30:00,7.97,8.0,7.14,7.43,1913300.0,6.8931,6.919,6.1752,6.426,1913300.0
2011-12-21 10:00:00,7.43,7.45,7.2,7.31,991400.0,6.426,6.4433,6.2271,6.3223,991400.0
2011-12-21 10:30:00,7.32,7.45,7.27,7.3,445800.0,6.3309,6.4433,6.2877,6.3136,445800.0
2011-12-21 11:00:00,7.31,7.31,7.08,7.18,704500.0,6.3223,6.3223,6.1233,6.2098,704500.0
2011-12-21 11:30:00,7.17,7.29,7.17,7.25,366800.0,6.2012,6.305,6.2012,6.2704,366800.0
2011-12-21 12:00:00,7.26,7.33,7.08,7.1,450200.0,6.279,6.3396,6.1233,6.1406,450200.0
2011-12-21 12:30:00,7.1,7.26,7.1,7.13,643000.0,6.1406,6.279,6.1406,6.1666,643000.0
2011-12-21 13:00:00,7.14,7.22,7.13,7.14,379900.0,6.1752,6.2444,6.1666,6.1752,379900.0
2011-12-21 13:30:00,7.14,7.25,7.12,7.22,365000.0,6.1752,6.2704,6.1579,6.2444,365000.0
2011-12-21 14:00:00,7.21,7.26,7.18,7.19,258800.0,6.2358,6.279,6.2098,6.2185,258800.0
2011-12-21 14:30:00,7.2,7.26,7.16,7.17,331800.0,6.2271,6.279,6.1925,6.2012,331800.0
2011-12-21 15:00:00,7.17,7.26,7.15,7.23,731200.0,6.2012,6.279,6.1839,6.2531,731200.0
2011-12-21 15:30:00,7.22,7.37,7.19,7.22,1768000.0,6.2444,6.3742,6.2185,6.2444,1768000.0
2011-12-22 09:30:00,7.09,7.24,7.06,7.14,973800.0,6.132,6.2617,6.106,6.1752,973800.0
2011-12-22 10:00:00,7.13,7.14,7.03,7.05,556100.0,6.1666,6.1752,6.0801,6.0974,556100.0
2011-12-22 10:30:00,7.06,7.06,6.91,6.95,586800.0,6.106,6.106,5.9763,6.0109,586800.0
2011-12-22 11:00:00,6.95,7.0,6.87,6.88,508900.0,6.0109,6.0542,5.9417,5.9504,508900.0
2011-12-22 11:30:00,6.88,6.9,6.83,6.84,399200.0,5.9504,5.9677,5.9071,5.9158,399200.0
2011-12-22 12:00:00,6.84,6.87,6.83,6.87,285000.0,5.9158,5.9417,5.9071,5.9417,285000.0
2011-12-22 12:30:00,6.87,6.95,6.86,6.9,432700.0,5.9417,6.0109,5.9331,5.9677,432700.0
2011-12-22 13:00:00,6.9,7.03,6.89,7.03,598100.0,5.9677,6.0801,5.959,6.0801,598100.0
2011-12-22 13:30:00,7.02,7.05,6.93,6.93,279200.0,6.0714,6.0974,5.9936,5.9936,279200.0
2011-12-22 14:00:00,6.93,6.96,6.92,6.94,247100.0,5.9936,6.0196,5.985,6.0023,247100.0
2011-12-22 14:30:00,6.95,6.96,6.89,6.9,345300.0,6.0109,6.0196,5.959,5.9677,345300.0
2011-12-22 15:00:00,6.91,6.96,6.9,6.96,850300.0,5.9763,6.0196,5.9677,6.0196,850300.0
2011-12-22 15:30:00,6.95,7.02,6.85,6.91,1831400.0,6.0109,6.0714,5.9244,5.9763,1831400.0
2011-12-23 09:30:00,6.96,7.03,6.91,6.97,465700.0,6.0196,6.0801,5.9763,6.0282,465700.0
2011-12-23 10:00:00,6.97,6.98,6.75,6.78,627900.0,6.0282,6.0369,5.8379,5.8639,627900.0
2011-12-23 10:30:00,6.78,6.88,6.76,6.81,470700.0,5.8639,5.9504,5.8466,5.8898,470700.0
2011-12-23 11:00:00,6.81,6.82,6.75,6.76,283900.0,5.8898,5.8985,5.8379,5.8466,283900.0
2011-12-23 11:30:00,6.76,6.8,6.74,6.79,275100.0,5.8466,5.8812,5.8293,5.8725,275100.0
2011-12-23 12:00:00,6.8,6.8,6.75,6.76,226300.0,5.8812,5.8812,5.8379,5.8466,226300.0
2011-12-23 12:30:00,6.75,6.78,6.74,6.75,183500.0,5.8379,5.8639,5.8293,5.8379,183500.0
2011-12-23 13:00:00,6.75,6.75,6.59,6.63,552100.0,5.8379,5.8379,5.6996,5.7341,552100.0
2011-12-23 13:30:00,6.64,6.64,6.53,6.58,572600.0,5.7428,5.7428,5.6477,5.6909,572600.0
2011-12-23 14:00:00,6.57,6.6,6.56,6.59,201200.0,5.6823,5.7082,5.6736,5.6996,201200.0
2011-12-23 14:30:00,6.58,6.59,6.56,6.56,230900.0,5.6909,5.6996,5.6736,5.6736,230900.0
2011-12-23 15:00:00,6.57,6.57,6.55,6.55,410900.0,5.6823,5.6823,5.665,5.665,410900.0
2011-12-23 15:30:00,6.56,6.63,6.54,6.63,1093600.0,5.6736,5.7341,5.6563,5.7341,1093600.0
2011-12-27 09:30:00,6.6,6.69,6.54,6.56,346300.0,5.7082,5.786,5.6563,5.6736,346300.0
2011-12-27 10:00:00,6.56,6.61,6.56,6.59,193100.0,5.6736,5.7168,5.6736,5.6996,193100.0
2011-12-27 10:30:00,6.6,6.62,6.51,6.51,158700.0,5.7082,5.7255,5.6304,5.6304,158700.0
2011-12-27 11:00:00,6.51,6.53,6.5,6.53,170100.0,5.6304,5.6477,5.6217,5.6477,170100.0
2011-12-27 11:30:00,6.53,6.53,6.48,6.49,216200.0,5.6477,5.6477,5.6044,5.6131,216200.0
2011-12-27 12:00:00,6.49,6.53,6.48,6.53,194400.0,5.6131,5.6477,5.6044,5.6477,194400.0
2011-12-27 12:30:00,6.53,6.53,6.51,6.52,49800.0,5.6477,5.6477,5.6304,5.639,49800.0
2011-12-27 13:00:00,6.51,6.52,6.49,6.5,92500.0,5.6304,5.639,5.6131,5.6217,92500.0
2011-12-27 13:30:00,6.5,6.56,6.5,6.56,127900.0,5.6217,5.6736,5.6217,5.6736,127900.0
2011-12-27 14:00:00,6.55,6.56,6.53,6.54,93000.0,5.665,5.6736,5.6477,5.6563,93000.0
2011-12-27 14:30:00,6.54,6.57,6.52,6.57,130200.0,5.6563,5.6823,5.639,5.6823,130200.0
2011-12-27 15:00:00,6.57,6.57,6.5,6.5,255000.0,5.6823,5.6823,5.6217,5.6217,255000.0
2011-12-27 15:30:00,6.5,6.51,6.44,6.47,641700.0,5.6217,5.6304,5.5698,5.5958,641700.0
2011-12-28 09:30:00,6.48,6.53,6.28,6.3,311700.0,5.6044,5.6477,5.4314,5.4487,311700.0
2011-12-28 10:00:00,6.29,6.3,6.19,6.22,360400.0,5.4401,5.4487,5.3536,5.3795,360400.0
2011-12-28 10:30:00,6.22,6.27,6.21,6.26,189500.0,5.3795,5.4228,5.3709,5.4141,189500.0
2011-12-28 11:00:00,6.26,6.29,6.22,6.22,214000.0,5.4141,5.4401,5.3795,5.3795,214000.0
2011-12-28 11:30:00,6.22,6.24,6.17,6.22,220100.0,5.3795,5.3968,5.3363,5.3795,220100.0
2011-12-28 12:00:00,6.22,6.22,6.2,6.22,176100.0,5.3795,5.3795,5.3622,5.3795,176100.0
2011-12-28 12:30:00,6.21,6.25,6.21,6.24,207800.0,5.3709,5.4055,5.3709,5.3968,207800.0
2011-12-28 13:00:00,6.23,6.3,6.23,6.28,404500.0,5.3882,5.4487,5.3882,5.4314,404500.0
2011-12-28 13:30:00,6.29,6.35,6.28,6.33,150600.0,5.4401,5.492,5.4314,5.4747,150600.0
2011-12-28 14:00:00,6.33,6.33,6.26,6.31,200600.0,5.4747,5.4747,5.4141,5.4574,200600.0
2011-12-28 14:30:00,6.31,6.34,6.29,6.34,173500.0,5.4574,5.4833,5.4401,5.4833,173500.0
2011-12-28 15:00:00,6.33,6.35,6.3,6.32,279600.0,5.4747,5.492,5.4487,5.466,279600.0
2011-12-28 15:30:00,6.32,6.34,6.3,6.34,715800.0,5.466,5.4833,5.4487,5.4833,715800.0
2011-12-29 09:30:00,6.35,6.45,6.33,6.42,296300.0,5.492,5.5785,5.4747,5.5525,296300.0
2011-12-29 10:00:00,6.42,6.56,6.41,6.52,701900.0,5.5525,5.6736,5.5439,5.639,701900.0
2011-12-29 10:30:00,6.53,6.56,6.52,6.53,193000.0,5.6477,5.6736,5.639,5.6477,193000.0
2011-12-29 11:00:00,6.52,6.53,6.45,6.53,374800.0,5.639,5.6477,5.5785,5.6477,374800.0
2011-12-29 11:30:00,6.52,6.61,6.51,6.6,271300.0,5.639,5.7168,5.6304,5.7082,271300.0
2011-12-29 12:00:00,6.6,6.61,6.55,6.58,349100.0,5.7082,5.7168,5.665,5.6909,349100.0
2011-12-29 12:30:00,6.58,6.59,6.48,6.51,438900.0,5.6909,5.6996,5.6044,5.6304,438900.0
2011-12-29 13:00:00,6.51,6.56,6.5,6.53,180700.0,5.6304,5.6736,5.6217,5.6477,180700.0
2011-12-29 13:30:00,6.52,6.58,6.52,6.54,173200.0,5.639,5.6909,5.639,5.6563,173200.0
2011-12-29 14:00:00,6.55,6.61,6.52,6.6,171300.0,5.665,5.7168,5.639,5.7082,171300.0
2011-12-29 14:30:00,6.6,6.64,6.59,6.63,267500.0,5.7082,5.7428,5.6996,5.7341,267500.0
2011-12-29 15:00:00,6.64,6.7,6.64,6.68,556600.0,5.7428,5.7947,5.7428,5.7774,556600.0
2011-12-29 15:30:00,6.67,6.77,6.67,6.73,991600.0,5.7687,5.8552,5.7687,5.8206,991600.0
2011-12-30 09:30:00,6.69,6.72,6.59,6.66,204700.0,5.786,5.812,5.6996,5.7601,204700.0
2011-12-30 10:00:00,6.66,6.66,6.6,6.63,145400.0,5.7601,5.7601,5.7082,5.7341,145400.0
2011-12-30 10:30:00,6.63,6.74,6.63,6.73,210400.0,5.7341,5.8293,5.7341,5.8206,210400.0
2011-12-30 11:00:00,6.74,6.8,6.73,6.78,155400.0,5.8293,5.8812,5.8206,5.8639,155400.0
2011-12-30 11:30:00,6.79,6.8,6.77,6.78,125300.0,5.8725,5.8812,5.8552,5.8639,125300.0
2011-12-30 12:00:00,6.77,6.79,6.77,6.78,105000.0,5.8552,5.8725,5.8552,5.8639,105000.0
2011-12-30 12:30:00,6.77,6.78,6.76,6.77,112200.0,5.8552,5.8639,5.8466,5.8552,112200.0
2011-12-30 13:00:00,6.77,6.78,6.76,6.78,128500.0,5.8552,5.8639,5.8466,5.8639,128500.0
2011-12-30 13:30:00,6.78,6.79,6.75,6.76,161700.0,5.8639,5.8725,5.8379,5.8466,161700.0
2011-12-30 14:00:00,6.75,6.77,6.71,6.74,197300.0,5.8379,5.8552,5.8033,5.8293,197300.0
2011-12-30 14:30:00,6.74,6.75,6.73,6.74,105400.0,5.8293,5.8379,5.8206,5.8293,105400.0
2011-12-30 15:00:00,6.74,6.76,6.73,6.75,192500.0,5.8293,5.8466,5.8206,5.8379,192500.0
2011-12-30 15:30:00,6.75,6.77,6.71,6.71,619300.0,5.8379,5.8552,5.8033,5.8033,619300.0
2012-01-03 09:30:00,6.95,7.02,6.92,7.0,378200.0,6.0109,6.0714,5.985,6.0542,378200.0
2012-01-03 10:00:00,7.0,7.1,7.0,7.05,287100.0,6.0542,6.1406,6.0542,6.0974,287100.0
2012-01-03 10:30:00,7.05,7.08,7.03,7.07,146100.0,6.0974,6.1233,6.0801,6.1147,146100.0
2012-01-03 11:00:00,7.07,7.08,7.02,7.07,175100.0,6.1147,6.1233,6.0714,6.1147,175100.0
2012-01-03 11:30:00,7.06,7.06,6.97,6.99,222900.0,6.106,6.106,6.0282,6.0455,222900.0
2012-01-03 12:00:00,7.0,7.01,6.97,6.98,123100.0,6.0542,6.0628,6.0282,6.0369,123100.0
2012-01-03 12:30:00,6.99,6.99,6.92,6.94,183100.0,6.0455,6.0455,5.985,6.0023,183100.0
2012-01-03 13:00:00,6.94,6.98,6.94,6.97,132700.0,6.0023,6.0369,6.0023,6.0282,132700.0
2012-01-03 13:30:00,6.97,6.97,6.92,6.95,152200.0,6.0282,6.0282,5.985,6.0109,152200.0
2012-01-03 14:00:00,6.95,6.96,6.91,6.92,182700.0,6.0109,6.0196,5.9763,5.985,182700.0
2012-01-03 14:30:00,6.92,6.97,6.9,6.96,171900.0,5.985,6.0282,5.9677,6.0196,171900.0
2012-01-03 15:00:00,6.96,6.97,6.93,6.95,253200.0,6.0196,6.0282,5.9936,6.0109,253200.0
2012-01-03 15:30:00,6.95,6.98,6.9,6.92,639900.0,6.0109,6.0369,5.9677,5.985,639900.0
2012-01-04 09:30:00,6.87,6.93,6.76,6.8,207000.0,5.9417,5.9936,5.8466,5.8812,207000.0
2012-01-04 10:00:00,6.81,6.82,6.72,6.75,256000.0,5.8898,5.8985,5.812,5.8379,256000.0
2012-01-04 10:30:00,6.74,6.78,6.73,6.76,203500.0,5.8293,5.8639,5.8206,5.8466,203500.0
2012-01-04 11:00:00,6.76,6.81,6.75,6.79,282000.0,5.8466,5.8898,5.8379,5.8725,282000.0
2012-01-04 11:30:00,6.8,6.83,6.78,6.82,117100.0,5.8812,5.9071,5.8639,5.8985,117100.0
2012-01-04 12:00:00,6.83,6.85,6.81,6.83,366900.0,5.9071,5.9244,5.8898,5.9071,366900.0
2012-01-04 12:30:00,6.83,6.85,6.83,6.84,102900.0,5.9071,5.9244,5.9071,5.9158,102900.0
2012-01-04 13:00:00,6.84,6.84,6.78,6.79,162300.0,5.9158,5.9158,5.8639,5.8725,162300.0
2012-01-04 13:30:00,6.79,6.84,6.78,6.84,295400.0,5.8725,5.9158,5.8639,5.9158,295400.0
2012-01-04 14:00:00,6.83,6.85,6.81,6.82,200300.0,5.9071,5.9244,5.8898,5.8985,200300.0
2012-01-04 14:30:00,6.82,6.85,6.78,6.79,321300.0,5.8985,5.9244,5.8639,5.8725,321300.0
2012-01-04 15:00:00,6.79,6.81,6.77,6.8,285700.0,5.8725,5.8898,5.8552,5.8812,285700.0
2012-01-04 15:30:00,6.8,6.82,6.75,6.76,697400.0,5.8812,5.8985,5.8379,5.8466,697400.0
2012-01-05 09:30:00,6.72,6.75,6.65,6.71,276000.0,5.812,5.8379,5.7514,5.8033,276000.0
2012-01-05 10:00:00,6.71,6.84,6.66,6.82,436400.0,5.8033,5.9158,5.7601,5.8985,436400.0
2012-01-05 10:30:00,6.81,6.83,6.71,6.75,205400.0,5.8898,5.9071,5.8033,5.8379,205400.0
2012-01-05 11:00:00,6.75,6.79,6.71,6.79,166000.0,5.8379,5.8725,5.8033,5.8725,166000.0
2012-01-05 11:30:00,6.78,6.83,6.76,6.79,211800.0,5.8639,5.9071,5.8466,5.8725,211800.0
2012-01-05 12:00:00,6.8,6.88,6.79,6.87,264700.0,5.8812,5.9504,5.8725,5.9417,264700.0
2012-01-05 12:30:00,6.88,7.05,6.87,7.02,397000.0,5.9504,6.0974,5.9417,6.0714,397000.0
2012-01-05 13:00:00,7.02,7.09,7.0,7.05,592900.0,6.0714,6.132,6.0542,6.0974,592900.0
2012-01-05 13:30:00,7.05,7.1,7.05,7.08,416400.0,6.0974,6.1406,6.0974,6.1233,416400.0
2012-01-05 14:00:00,7.08,7.09,7.0,7.03,309900.0,6.1233,6.132,6.0542,6.0801,309900.0
2012-01-05 14:30:00,7.03,7.06,7.01,7.06,157400.0,6.0801,6.106,6.0628,6.106,157400.0
2012-01-05 15:00:00,7.06,7.1,7.04,7.1,373000.0,6.106,6.1406,6.0887,6.1406,373000.0
2012-01-05 15:30:00,7.09,7.2,7.08,7.16,1351200.0,6.132,6.2271,6.1233,6.1925,1351200.0
2012-01-06 09:30:00,7.17,7.27,7.12,7.18,867600.0,6.2012,6.2877,6.1579,6.2098,867600.0
2012-01-06 10:00:00,7.18,7.3,7.16,7.28,399900.0,6.2098,6.3136,6.1925,6.2963,399900.0
2012-01-06 10:30:00,7.28,7.43,7.27,7.37,679700.0,6.2963,6.426,6.2877,6.3742,679700.0
2012-01-06 11:00:00,7.37,7.43,7.33,7.35,316000.0,6.3742,6.426,6.3396,6.3569,316000.0
2012-01-06 11:30:00,7.35,7.4,7.33,7.35,246100.0,6.3569,6.4001,6.3396,6.3569,246100.0
2012-01-06 12:00:00,7.34,7.35,7.28,7.32,194000.0,6.3482,6.3569,6.2963,6.3309,194000.0
2012-01-06 12:30:00,7.32,7.35,7.2,7.33,665200.0,6.3309,6.3569,6.2271,6.3396,665200.0
2012-01-06 13:00:00,7.33,7.43,7.33,7.33,527400.0,6.3396,6.426,6.3396,6.3396,527400.0
2012-01-06 13:30:00,7.33,7.36,7.3,7.33,228500.0,6.3396,6.3655,6.3136,6.3396,228500.0
2012-01-06 14:00:00,7.32,7.34,7.28,7.31,136400.0,6.3309,6.3482,6.2963,6.3223,136400.0
2012-01-06 14:30:00,7.3,7.31,7.23,7.24,132800.0,6.3136,6.3223,6.2531,6.2617,132800.0
2012-01-06 15:00:00,7.24,7.28,7.21,7.24,248400.0,6.2617,6.2963,6.2358,6.2617,248400.0
2012-01-06 15:30:00,7.24,7.25,7.18,7.19,611600.0,6.2617,6.2704,6.2098,6.2185,611600.0
2012-01-09 09:30:00,7.26,7.36,7.23,7.36,269900.0,6.279,6.3655,6.2531,6.3655,269900.0
2012-01-09 10:00:00,7.36,7.5,7.36,7.47,479000.0,6.3655,6.4866,6.3655,6.4606,479000.0
2012-01-09 10:30:00,7.47,7.48,7.29,7.31,350000.0,6.4606,6.4693,6.305,6.3223,350000.0
2012-01-09 11:00:00,7.3,7.34,7.22,7.26,197700.0,6.3136,6.3482,6.2444,6.279,197700.0
2012-01-09 11:30:00,7.26,7.33,7.23,7.27,144500.0,6.279,6.3396,6.2531,6.2877,144500.0
2012-01-09 12:00:00,7.28,7.36,7.27,7.36,93200.0,6.2963,6.3655,6.2877,6.3655,93200.0
2012-01-09 12:30:00,7.35,7.37,7.32,7.36,137500.0,6.3569,6.3742,6.3309,6.3655,137500.0
2012-01-09 13:00:00,7.36,7.38,7.33,7.36,125200.0,6.3655,6.3828,6.3396,6.3655,125200.0
2012-01-09 13:30:00,7.37,7.41,7.35,7.41,242900.0,6.3742,6.4088,6.3569,6.4088,242900.0
2012-01-09 14:00:00,7.4,7.45,7.4,7.41,273000.0,6.4001,6.4433,6.4001,6.4088,273000.0
2012-01-09 14:30:00,7.42,7.45,7.36,7.39,440500.0,6.4174,6.4433,6.3655,6.3915,440500.0
2012-01-09 15:00:00,7.38,7.4,7.36,7.38,252900.0,6.3828,6.4001,6.3655,6.3828,252900.0
2012-01-09 15:30:00,7.37,7.41,7.35,7.38,587000.0,6.3742,6.4088,6.3569,6.3828,587000.0
2012-01-10 09:30:00,7.55,7.71,7.52,7.65,631500.0,6.5298,6.6682,6.5039,6.6163,631500.0
2012-01-10 10:00:00,7.65,7.74,7.64,7.73,756800.0,6.6163,6.6942,6.6077,6.6855,756800.0
2012-01-10 10:30:00,7.73,7.78,7.72,7.73,335800.0,6.6855,6.7288,6.6769,6.6855,335800.0
2012-01-10 11:00:00,7.73,7.82,7.72,7.8,557900.0,6.6855,6.7634,6.6769,6.7461,557900.0
2012-01-10 11:30:00,7.8,7.83,7.76,7.76,285700.0,6.7461,6.772,6.7115,6.7115,285700.0
2012-01-10 12:00:00,7.77,7.77,7.64,7.67,258800.0,6.7201,6.7201,6.6077,6.6336,258800.0
2012-01-10 12:30:00,7.66,7.76,7.65,7.76,219400.0,6.625,6.7115,6.6163,6.7115,219400.0
2012-01-10 13:00:00,7.77,7.77,7.69,7.72,224800.0,6.7201,6.7201,6.6509,6.6769,224800.0
2012-01-10 13:30:00,7.72,7.73,7.66,7.67,191300.0,6.6769,6.6855,6.625,6.6336,191300.0
2012-01-10 14:00:00,7.67,7.71,7.63,7.7,227400.0,6.6336,6.6682,6.599,6.6596,227400.0
2012-01-10 14:30:00,7.7,7.7,7.64,7.66,323300.0,6.6596,6.6596,6.6077,6.625,323300.0
2012-01-10 15:00:00,7.66,7.7,7.65,7.68,369500.0,6.625,6.6596,6.6163,6.6423,369500.0
2012-01-10 15:30:00,7.68,7.71,7.65,7.69,536400.0,6.6423,6.6682,6.6163,6.6509,536400.0
2012-01-11 09:30:00,7.66,8.17,7.65,8.0,1544000.0,6.625,7.0661,6.6163,6.919,1544000.0
2012-01-11 10:00:00,8.0,8.44,7.92,8.44,1969300.0,6.919,7.2996,6.8498,7.2996,1969300.0
2012-01-11 10:30:00,8.43,8.56,8.26,8.28,2018600.0,7.2909,7.4034,7.1439,7.1612,2018600.0
2012-01-11 11:00:00,8.29,8.58,8.27,8.55,1276700.0,7.1698,7.4207,7.1525,7.3947,1276700.0
2012-01-11 11:30:00,8.56,9.08,8.55,9.07,3534900.0,7.4034,7.8531,7.3947,7.8445,3534900.0
2012-01-11 12:00:00,9.08,9.24,8.91,8.96,2782500.0,7.8531,7.9915,7.7061,7.7493,2782500.0
2012-01-11 12:30:00,8.96,8.97,8.69,8.7,1369700.0,7.7493,7.758,7.5158,7.5244,1369700.0
2012-01-11 13:00:00,8.7,8.94,8.7,8.94,1100500.0,7.5244,7.732,7.5244,7.732,1100500.0
2012-01-11 13:30:00,8.94,9.0,8.8,8.81,1246000.0,7.732,7.7839,7.6109,7.6196,1246000.0
2012-01-11 14:00:00,8.81,8.81,8.65,8.68,946400.0,7.6196,7.6196,7.4812,7.5071,946400.0
2012-01-11 14:30:00,8.67,8.73,8.62,8.63,745400.0,7.4985,7.5504,7.4553,7.4639,745400.0
2012-01-11 15:00:00,8.63,8.77,8.57,8.71,1029900.0,7.4639,7.585,7.412,7.5331,1029900.0
2012-01-11 15:30:00,8.71,8.81,8.62,8.62,2038000.0,7.5331,7.6196,7.4553,7.4553,2038000.0
2012-01-12 09:30:00,8.95,8.99,8.51,8.61,1312400.0,7.7407,7.7753,7.3601,7.4466,1312400.0
2012-01-12 10:00:00,8.62,8.62,8.35,8.45,778400.0,7.4553,7.4553,7.2217,7.3082,778400.0
2012-01-12 10:30:00,8.44,8.47,8.38,8.39,457600.0,7.2996,7.3255,7.2477,7.2563,457600.0
2012-01-12 11:00:00,8.4,8.51,8.39,8.49,424400.0,7.265,7.3601,7.2563,7.3428,424400.0
2012-01-12 11:30:00,8.48,8.56,8.46,8.51,299200.0,7.3342,7.4034,7.3169,7.3601,299200.0
2012-01-12 12:00:00,8.51,8.54,8.5,8.53,179000.0,7.3601,7.3861,7.3515,7.3774,179000.0
2012-01-12 12:30:00,8.53,8.62,8.5,8.6,330900.0,7.3774,7.4553,7.3515,7.438,330900.0
2012-01-12 13:00:00,8.59,8.61,8.58,8.59,213800.0,7.4293,7.4466,7.4207,7.4293,213800.0
2012-01-12 13:30:00,8.59,8.62,8.55,8.6,245700.0,7.4293,7.4553,7.3947,7.438,245700.0
2012-01-12 14:00:00,8.61,8.62,8.55,8.61,535200.0,7.4466,7.4553,7.3947,7.4466,535200.0
2012-01-12 14:30:00,8.61,8.62,8.59,8.61,328700.0,7.4466,7.4553,7.4293,7.4466,328700.0
2012-01-12 15:00:00,8.61,8.63,8.6,8.62,393500.0,7.4466,7.4639,7.438,7.4553,393500.0
2012-01-12 15:30:00,8.61,8.63,8.58,8.62,1207500.0,7.4466,7.4639,7.4207,7.4553,1207500.0
2012-01-13 09:30:00,8.55,8.63,8.45,8.46,781800.0,7.3947,7.4639,7.3082,7.3169,781800.0
2012-01-13 10:00:00,8.46,8.47,8.35,8.42,499100.0,7.3169,7.3255,7.2217,7.2823,499100.0
2012-01-13 10:30:00,8.42,8.67,8.36,8.67,766600.0,7.2823,7.4985,7.2304,7.4985,766600.0
2012-01-13 11:00:00,8.67,8.95,8.62,8.92,1082200.0,7.4985,7.7407,7.4553,7.7147,1082200.0
2012-01-13 11:30:00,8.91,9.06,8.9,8.91,1443900.0,7.7061,7.8358,7.6974,7.7061,1443900.0
2012-01-13 12:00:00,8.91,9.0,8.88,8.95,554400.0,7.7061,7.7839,7.6801,7.7407,554400.0
2012-01-13 12:30:00,8.95,8.96,8.89,8.91,311300.0,7.7407,7.7493,7.6888,7.7061,311300.0
2012-01-13 13:00:00,8.91,8.92,8.84,8.86,365100.0,7.7061,7.7147,7.6455,7.6628,365100.0
2012-01-13 13:30:00,8.87,8.95,8.82,8.9,225000.0,7.6715,7.7407,7.6282,7.6974,225000.0
2012-01-13 14:00:00,8.9,8.91,8.84,8.91,261200.0,7.6974,7.7061,7.6455,7.7061,261200.0
2012-01-13 14:30:00,8.9,8.91,8.82,8.84,224500.0,7.6974,7.7061,7.6282,7.6455,224500.0
2012-01-13 15:00:00,8.83,8.93,8.82,8.82,321600.0,7.6369,7.7234,7.6282,7.6282,321600.0
2012-01-13 15:30:00,8.82,8.85,8.8,8.84,764000.0,7.6282,7.6542,7.6109,7.6455,764000.0
2012-01-17 09:30:00,9.02,9.15,8.8,8.83,1125900.0,7.8012,7.9136,7.6109,7.6369,1125900.0
2012-01-17 10:00:00,8.83,8.83,8.77,8.8,525800.0,7.6369,7.6369,7.585,7.6109,525800.0
2012-01-17 10:30:00,8.79,8.8,8.68,8.73,458100.0,7.6023,7.6109,7.5071,7.5504,458100.0
2012-01-17 11:00:00,8.73,8.75,8.69,8.74,436500.0,7.5504,7.5677,7.5158,7.559,436500.0
2012-01-17 11:30:00,8.74,8.87,8.73,8.87,453200.0,7.559,7.6715,7.5504,7.6715,453200.0
2012-01-17 12:00:00,8.87,9.03,8.85,8.97,622800.0,7.6715,7.8099,7.6542,7.758,622800.0
2012-01-17 12:30:00,8.97,8.98,8.87,8.96,251700.0,7.758,7.7666,7.6715,7.7493,251700.0
2012-01-17 13:00:00,8.96,9.03,8.95,8.99,263300.0,7.7493,7.8099,7.7407,7.7753,263300.0
2012-01-17 13:30:00,8.98,9.04,8.95,9.03,334800.0,7.7666,7.8185,7.7407,7.8099,334800.0
2012-01-17 14:00:00,9.04,9.09,9.03,9.07,332900.0,7.8185,7.8617,7.8099,7.8445,332900.0
2012-01-17 14:30:00,9.06,9.07,8.96,8.97,440700.0,7.8358,7.8445,7.7493,7.758,440700.0
2012-01-17 15:00:00,8.98,9.09,8.95,9.09,765200.0,7.7666,7.8617,7.7407,7.8617,765200.0
2012-01-17 15:30:00,9.09,9.13,8.95,8.99,1881000.0,7.8617,7.8963,7.7407,7.7753,1881000.0
2012-01-18 09:30:00,9.0,9.19,8.91,9.16,545600.0,7.7839,7.9482,7.7061,7.9223,545600.0
2012-01-18 10:00:00,9.15,9.47,9.14,9.44,1192400.0,7.9136,8.1904,7.905,8.1645,1192400.0
2012-01-18 10:30:00,9.44,9.47,9.28,9.35,495800.0,8.1645,8.1904,8.0261,8.0866,495800.0
2012-01-18 11:00:00,9.35,9.44,9.3,9.36,404500.0,8.0866,8.1645,8.0434,8.0953,404500.0
2012-01-18 11:30:00,9.36,9.44,9.36,9.41,220600.0,8.0953,8.1645,8.0953,8.1385,220600.0
2012-01-18 12:00:00,9.42,9.52,9.41,9.5,648800.0,8.1472,8.2336,8.1385,8.2163,648800.0
2012-01-18 12:30:00,9.5,9.6,9.47,9.56,356400.0,8.2163,8.3028,8.1904,8.2682,356400.0
2012-01-18 13:00:00,9.56,9.58,9.51,9.57,534900.0,8.2682,8.2855,8.225,8.2769,534900.0
2012-01-18 13:30:00,9.57,9.69,9.56,9.69,560300.0,8.2769,8.3807,8.2682,8.3807,560300.0
2012-01-18 14:00:00,9.68,9.78,9.68,9.71,701800.0,8.372,8.4585,8.372,8.398,701800.0
2012-01-18 14:30:00,9.71,9.72,9.65,9.7,447500.0,8.398,8.4066,8.3461,8.3893,447500.0
2012-01-18 15:00:00,9.7,9.74,9.65,9.67,637600.0,8.3893,8.4239,8.3461,8.3634,637600.0
2012-01-18 15:30:00,9.67,9.71,9.62,9.69,1153800.0,8.3634,8.398,8.3201,8.3807,1153800.0
2012-01-19 09:30:00,9.4,9.58,9.4,9.55,997700.0,8.1299,8.2855,8.1299,8.2596,997700.0
2012-01-19 10:00:00,9.54,9.58,9.41,9.52,709500.0,8.2509,8.2855,8.1385,8.2336,709500.0
2012-01-19 10:30:00,9.53,9.94,9.52,9.86,1196300.0,8.2423,8.5969,8.2336,8.5277,1196300.0
2012-01-19 11:00:00,9.87,9.98,9.77,9.96,762800.0,8.5364,8.6315,8.4499,8.6142,762800.0
2012-01-19 11:30:00,9.94,9.96,9.8,9.9,1184800.0,8.5969,8.6142,8.4758,8.5623,1184800.0
2012-01-19 12:00:00,9.89,9.93,9.7,9.72,559800.0,8.5537,8.5882,8.3893,8.4066,559800.0
2012-01-19 12:30:00,9.71,9.72,9.65,9.66,256800.0,8.398,8.4066,8.3461,8.3547,256800.0
2012-01-19 13:00:00,9.66,9.67,9.56,9.6,365700.0,8.3547,8.3634,8.2682,8.3028,365700.0
2012-01-19 13:30:00,9.6,9.61,9.55,9.56,242300.0,8.3028,8.3115,8.2596,8.2682,242300.0
2012-01-19 14:00:00,9.56,9.69,9.55,9.67,240000.0,8.2682,8.3807,8.2596,8.3634,240000.0
2012-01-19 14:30:00,9.67,9.79,9.65,9.74,690100.0,8.3634,8.4672,8.3461,8.4239,690100.0
2012-01-19 15:00:00,9.73,9.85,9.73,9.74,605200.0,8.4153,8.5191,8.4153,8.4239,605200.0
2012-01-19 15:30:00,9.74,9.79,9.6,9.6,1671000.0,8.4239,8.4672,8.3028,8.3028,1671000.0
2012-01-20 09:30:00,9.54,9.63,9.27,9.44,1190800.0,8.2509,8.3288,8.0174,8.1645,1190800.0
2012-01-20 10:00:00,9.46,9.46,9.06,9.26,1097400.0,8.1818,8.1818,7.8358,8.0088,1097400.0
2012-01-20 10:30:00,9.27,9.32,9.2,9.3,764500.0,8.0174,8.0607,7.9569,8.0434,764500.0
2012-01-20 11:00:00,9.31,9.4,9.27,9.39,400600.0,8.052,8.1299,8.0174,8.1212,400600.0
2012-01-20 11:30:00,9.39,9.4,9.21,9.3,479800.0,8.1212,8.1299,7.9655,8.0434,479800.0
2012-01-20 12:00:00,9.3,9.32,9.26,9.28,225300.0,8.0434,8.0607,8.0088,8.0261,225300.0
2012-01-20 12:30:00,9.29,9.4,9.28,9.38,142400.0,8.0347,8.1299,8.0261,8.1126,142400.0
2012-01-20 13:00:00,9.38,9.39,9.37,9.39,328000.0,8.1126,8.1212,8.1039,8.1212,328000.0
2012-01-20 13:30:00,9.38,9.39,9.21,9.21,307900.0,8.1126,8.1212,7.9655,7.9655,307900.0
2012-01-20 14:00:00,9.21,9.24,9.03,9.11,863000.0,7.9655,7.9915,7.8099,7.879,863000.0
2012-01-20 14:30:00,9.11,9.13,9.08,9.1,451900.0,7.879,7.8963,7.8531,7.8704,451900.0
2012-01-20 15:00:00,9.1,9.2,9.09,9.18,782000.0,7.8704,7.9569,7.8617,7.9396,782000.0
2012-01-20 15:30:00,9.18,9.34,9.15,9.33,1799100.0,7.9396,8.078,7.9136,8.0693,1799100.0
2012-01-23 09:30:00,9.3,9.5,9.26,9.47,499400.0,8.0434,8.2163,8.0088,8.1904,499400.0
2012-01-23 10:00:00,9.47,9.48,9.4,9.45,373000.0,8.1904,8.1991,8.1299,8.1731,373000.0
2012-01-23 10:30:00,9.45,9.46,9.4,9.41,171500.0,8.1731,8.1818,8.1299,8.1385,171500.0
2012-01-23 11:00:00,9.42,9.43,9.26,9.29,379200.0,8.1472,8.1558,8.0088,8.0347,379200.0
2012-01-23 11:30:00,9.29,9.29,9.1,9.11,354500.0,8.0347,8.0347,7.8704,7.879,354500.0
2012-01-23 12:00:00,9.12,9.13,9.02,9.05,315500.0,7.8877,7.8963,7.8012,7.8272,315500.0
2012-01-23 12:30:00,9.06,9.06,8.98,9.0,240200.0,7.8358,7.8358,7.7666,7.7839,240200.0
2012-01-23 13:00:00,8.99,9.02,8.98,9.0,302500.0,7.7753,7.8012,7.7666,7.7839,302500.0
2012-01-23 13:30:00,9.0,9.02,8.92,8.99,497800.0,7.7839,7.8012,7.7147,7.7753,497800.0
2012-01-23 14:00:00,8.98,8.99,8.9,8.96,256300.0,7.7666,7.7753,7.6974,7.7493,256300.0
2012-01-23 14:30:00,8.96,8.97,8.82,8.97,385100.0,7.7493,7.758,7.6282,7.758,385100.0
2012-01-23 15:00:00,8.95,9.08,8.94,9.06,526500.0,7.7407,7.8531,7.732,7.8358,526500.0
2012-01-23 15:30:00,9.06,9.07,8.99,9.01,908800.0,7.8358,7.8445,7.7753,7.7926,908800.0
2012-01-24 09:30:00,8.81,9.04,8.77,8.99,709300.0,7.6196,7.8185,7.585,7.7753,709300.0
2012-01-24 10:00:00,8.99,9.07,8.97,9.05,326000.0,7.7753,7.8445,7.758,7.8272,326000.0
2012-01-24 10:30:00,9.05,9.26,9.03,9.25,326700.0,7.8272,8.0088,7.8099,8.0001,326700.0
2012-01-24 11:00:00,9.24,9.31,9.16,9.3,353100.0,7.9915,8.052,7.9223,8.0434,353100.0
2012-01-24 11:30:00,9.3,9.33,9.17,9.23,377800.0,8.0434,8.0693,7.9309,7.9828,377800.0
2012-01-24 12:00:00,9.24,9.34,9.24,9.3,250200.0,7.9915,8.078,7.9915,8.0434,250200.0
2012-01-24 12:30:00,9.3,9.32,9.2,9.2,216400.0,8.0434,8.0607,7.9569,7.9569,216400.0
2012-01-24 13:00:00,9.21,9.26,9.14,9.26,356500.0,7.9655,8.0088,7.905,8.0088,356500.0
2012-01-24 13:30:00,9.25,9.32,9.25,9.3,200100.0,8.0001,8.0607,8.0001,8.0434,200100.0
2012-01-24 14:00:00,9.31,9.35,9.29,9.32,263400.0,8.052,8.0866,8.0347,8.0607,263400.0
2012-01-24 14:30:00,9.32,9.39,9.31,9.35,274200.0,8.0607,8.1212,8.052,8.0866,274200.0
2012-01-24 15:00:00,9.35,9.37,9.3,9.31,299300.0,8.0866,8.1039,8.0434,8.052,299300.0
2012-01-24 15:30:00,9.31,9.32,9.23,9.25,1023300.0,8.052,8.0607,7.9828,8.0001,1023300.0
2012-01-25 09:30:00,9.24,9.35,9.21,9.35,382600.0,7.9915,8.0866,7.9655,8.0866,382600.0
2012-01-25 10:00:00,9.35,9.55,9.27,9.48,678000.0,8.0866,8.2596,8.0174,8.1991,678000.0
2012-01-25 10:30:00,9.49,9.63,9.48,9.6,470900.0,8.2077,8.3288,8.1991,8.3028,470900.0
2012-01-25 11:00:00,9.6,9.6,9.48,9.52,262300.0,8.3028,8.3028,8.1991,8.2336,262300.0
2012-01-25 11:30:00,9.53,9.54,9.45,9.46,154000.0,8.2423,8.2509,8.1731,8.1818,154000.0
2012-01-25 12:00:00,9.46,9.5,9.38,9.47,213800.0,8.1818,8.2163,8.1126,8.1904,213800.0
2012-01-25 12:30:00,9.47,9.55,9.44,9.55,228100.0,8.1904,8.2596,8.1645,8.2596,228100.0
2012-01-25 13:00:00,9.55,9.75,9.53,9.7,397400.0,8.2596,8.4326,8.2423,8.3893,397400.0
2012-01-25 13:30:00,9.7,9.96,9.69,9.94,822100.0,8.3893,8.6142,8.3807,8.5969,822100.0
2012-01-25 14:00:00,9.94,9.94,9.75,9.76,593800.0,8.5969,8.5969,8.4326,8.4412,593800.0
2012-01-25 14:30:00,9.76,9.84,9.71,9.72,472100.0,8.4412,8.5104,8.398,8.4066,472100.0
2012-01-25 15:00:00,9.72,9.77,9.7,9.73,523100.0,8.4066,8.4499,8.3893,8.4153,523100.0
2012-01-25 15:30:00,9.73,9.81,9.72,9.77,722700.0,8.4153,8.4845,8.4066,8.4499,722700.0
2012-01-26 09:30:00,9.84,10.23,9.77,10.19,984400.0,8.5104,8.8477,8.4499,8.8131,984400.0
2012-01-26 10:00:00,10.19,10.2,9.56,9.61,1085200.0,8.8131,8.8218,8.2682,8.3115,1085200.0
2012-01-26 10:30:00,9.61,9.68,9.35,9.6,1266600.0,8.3115,8.372,8.0866,8.3028,1266600.0
2012-01-26 11:00:00,9.6,9.68,9.51,9.52,400800.0,8.3028,8.372,8.225,8.2336,400800.0
2012-01-26 11:30:00,9.52,9.54,9.44,9.5,377800.0,8.2336,8.2509,8.1645,8.2163,377800.0
2012-01-26 12:00:00,9.5,9.61,9.45,9.58,301200.0,8.2163,8.3115,8.1731,8.2855,301200.0
2012-01-26 12:30:00,9.57,9.64,9.55,9.63,199800.0,8.2769,8.3374,8.2596,8.3288,199800.0
2012-01-26 13:00:00,9.63,9.7,9.62,9.66,355200.0,8.3288,8.3893,8.3201,8.3547,355200.0
2012-01-26 13:30:00,9.66,9.67,9.57,9.63,462200.0,8.3547,8.3634,8.2769,8.3288,462200.0
2012-01-26 14:00:00,9.64,9.65,9.6,9.63,362500.0,8.3374,8.3461,8.3028,8.3288,362500.0
2012-01-26 14:30:00,9.64,9.68,9.6,9.64,362300.0,8.3374,8.372,8.3028,8.3374,362300.0
2012-01-26 15:00:00,9.63,9.66,9.59,9.61,714900.0,8.3288,8.3547,8.2942,8.3115,714900.0
2012-01-26 15:30:00,9.62,9.71,9.61,9.7,853500.0,8.3201,8.398,8.3115,8.3893,853500.0
2012-01-27 09:30:00,9.52,9.91,9.5,9.82,844800.0,8.2336,8.5709,8.2163,8.4931,844800.0
2012-01-27 10:00:00,9.82,9.86,9.7,9.84,373300.0,8.4931,8.5277,8.3893,8.5104,373300.0
2012-01-27 10:30:00,9.84,9.95,9.83,9.94,405200.0,8.5104,8.6055,8.5018,8.5969,405200.0
2012-01-27 11:00:00,9.95,9.99,9.88,9.95,636700.0,8.6055,8.6401,8.545,8.6055,636700.0
2012-01-27 11:30:00,9.95,9.96,9.77,9.82,289000.0,8.6055,8.6142,8.4499,8.4931,289000.0
2012-01-27 12:00:00,9.82,9.87,9.77,9.8,152500.0,8.4931,8.5364,8.4499,8.4758,152500.0
2012-01-27 12:30:00,9.79,9.79,9.67,9.72,117200.0,8.4672,8.4672,8.3634,8.4066,117200.0
2012-01-27 13:00:00,9.71,9.77,9.69,9.74,109000.0,8.398,8.4499,8.3807,8.4239,109000.0
2012-01-27 13:30:00,9.74,9.87,9.73,9.83,246800.0,8.4239,8.5364,8.4153,8.5018,246800.0
2012-01-27 14:00:00,9.83,9.88,9.82,9.83,220300.0,8.5018,8.545,8.4931,8.5018,220300.0
2012-01-27 14:30:00,9.83,9.87,9.81,9.83,175000.0,8.5018,8.5364,8.4845,8.5018,175000.0
2012-01-27 15:00:00,9.83,10.0,9.8,9.93,780800.0,8.5018,8.6488,8.4758,8.5882,780800.0
2012-01-27 15:30:00,9.93,9.96,9.79,9.86,591700.0,8.5882,8.6142,8.4672,8.5277,591700.0
2012-01-30 09:30:00,9.64,9.65,9.42,9.47,478200.0,8.3374,8.3461,8.1472,8.1904,478200.0
2012-01-30 10:00:00,9.46,9.5,9.35,9.39,299200.0,8.1818,8.2163,8.0866,8.1212,299200.0
2012-01-30 10:30:00,9.38,9.46,9.38,9.41,296000.0,8.1126,8.1818,8.1126,8.1385,296000.0
2012-01-30 11:00:00,9.41,9.49,9.39,9.43,200500.0,8.1385,8.2077,8.1212,8.1558,200500.0
2012-01-30 11:30:00,9.44,9.46,9.4,9.45,135100.0,8.1645,8.1818,8.1299,8.1731,135100.0
2012-01-30 12:00:00,9.45,9.48,9.41,9.43,219400.0,8.1731,8.1991,8.1385,8.1558,219400.0
2012-01-30 12:30:00,9.43,9.44,9.4,9.41,96200.0,8.1558,8.1645,8.1299,8.1385,96200.0
2012-01-30 13:00:00,9.41,9.42,9.35,9.35,153900.0,8.1385,8.1472,8.0866,8.0866,153900.0
2012-01-30 13:30:00,9.36,9.48,9.36,9.44,159500.0,8.0953,8.1991,8.0953,8.1645,159500.0
2012-01-30 14:00:00,9.43,9.46,9.38,9.44,151400.0,8.1558,8.1818,8.1126,8.1645,151400.0
2012-01-30 14:30:00,9.43,9.49,9.41,9.48,186600.0,8.1558,8.2077,8.1385,8.1991,186600.0
2012-01-30 15:00:00,9.48,9.49,9.44,9.49,227700.0,8.1991,8.2077,8.1645,8.2077,227700.0
2012-01-30 15:30:00,9.49,9.5,9.39,9.43,706200.0,8.2077,8.2163,8.1212,8.1558,706200.0
2012-01-31 09:30:00,9.5,9.65,9.42,9.46,344600.0,8.2163,8.3461,8.1472,8.1818,344600.0
2012-01-31 10:00:00,9.45,9.5,9.24,9.3,515900.0,8.1731,8.2163,7.9915,8.0434,515900.0
2012-01-31 10:30:00,9.31,9.38,9.15,9.17,292600.0,8.052,8.1126,7.9136,7.9309,292600.0
2012-01-31 11:00:00,9.18,9.22,9.14,9.2,270400.0,7.9396,7.9742,7.905,7.9569,270400.0
2012-01-31 11:30:00,9.2,9.21,9.15,9.18,190800.0,7.9569,7.9655,7.9136,7.9396,190800.0
2012-01-31 12:00:00,9.17,9.19,9.11,9.12,215400.0,7.9309,7.9482,7.879,7.8877,215400.0
2012-01-31 12:30:00,9.12,9.15,9.1,9.12,213300.0,7.8877,7.9136,7.8704,7.8877,213300.0
2012-01-31 13:00:00,9.12,9.18,9.11,9.14,562600.0,7.8877,7.9396,7.879,7.905,562600.0
2012-01-31 13:30:00,9.14,9.14,9.06,9.07,115400.0,7.905,7.905,7.8358,7.8445,115400.0
2012-01-31 14:00:00,9.07,9.13,9.02,9.1,434900.0,7.8445,7.8963,7.8012,7.8704,434900.0
2012-01-31 14:30:00,9.1,9.12,9.09,9.1,430400.0,7.8704,7.8877,7.8617,7.8704,430400.0
2012-01-31 15:00:00,9.1,9.12,9.07,9.08,366000.0,7.8704,7.8877,7.8445,7.8531,366000.0
2012-01-31 15:30:00,9.09,9.09,9.0,9.03,1240400.0,7.8617,7.8617,7.7839,7.8099,1240400.0
2012-02-01 09:30:00,9.17,9.27,9.05,9.15,725700.0,7.9309,8.0174,7.8272,7.9136,725700.0
2012-02-01 10:00:00,9.15,9.3,9.14,9.3,826700.0,7.9136,8.0434,7.905,8.0434,826700.0
2012-02-01 10:30:00,9.3,9.61,9.25,9.51,692100.0,8.0434,8.3115,8.0001,8.225,692100.0
2012-02-01 11:00:00,9.51,9.56,9.43,9.47,330100.0,8.225,8.2682,8.1558,8.1904,330100.0
2012-02-01 11:30:00,9.48,9.51,9.43,9.49,279600.0,8.1991,8.225,8.1558,8.2077,279600.0
2012-02-01 12:00:00,9.49,9.53,9.45,9.45,195300.0,8.2077,8.2423,8.1731,8.1731,195300.0
2012-02-01 12:30:00,9.45,9.5,9.43,9.49,85800.0,8.1731,8.2163,8.1558,8.2077,85800.0
2012-02-01 13:00:00,9.5,9.64,9.49,9.58,847300.0,8.2163,8.3374,8.2077,8.2855,847300.0
2012-02-01 13:30:00,9.57,9.6,9.55,9.56,142400.0,8.2769,8.3028,8.2596,8.2682,142400.0
2012-02-01 14:00:00,9.56,9.6,9.54,9.6,182300.0,8.2682,8.3028,8.2509,8.3028,182300.0
2012-02-01 14:30:00,9.6,9.63,9.58,9.62,190600.0,8.3028,8.3288,8.2855,8.3201,190600.0
2012-02-01 15:00:00,9.62,9.65,9.61,9.62,329900.0,8.3201,8.3461,8.3115,8.3201,329900.0
2012-02-01 15:30:00,9.62,9.7,9.6,9.7,1008200.0,8.3201,8.3893,8.3028,8.3893,1008200.0
2012-02-02 09:30:00,9.7,9.85,9.62,9.8,502900.0,8.3893,8.5191,8.3201,8.4758,502900.0
2012-02-02 10:00:00,9.81,9.87,9.81,9.84,259600.0,8.4845,8.5364,8.4845,8.5104,259600.0
2012-02-02 10:30:00,9.84,9.85,9.72,9.75,348600.0,8.5104,8.5191,8.4066,8.4326,348600.0
2012-02-02 11:00:00,9.74,9.75,9.69,9.72,222400.0,8.4239,8.4326,8.3807,8.4066,222400.0
2012-02-02 11:30:00,9.71,9.72,9.66,9.68,258500.0,8.398,8.4066,8.3547,8.372,258500.0
2012-02-02 12:00:00,9.68,9.71,9.63,9.65,237300.0,8.372,8.398,8.3288,8.3461,237300.0
2012-02-02 12:30:00,9.65,9.66,9.54,9.64,213500.0,8.3461,8.3547,8.2509,8.3374,213500.0
2012-02-02 13:00:00,9.63,9.64,9.57,9.59,154900.0,8.3288,8.3374,8.2769,8.2942,154900.0
2012-02-02 13:30:00,9.59,9.71,9.59,9.7,246300.0,8.2942,8.398,8.2942,8.3893,246300.0
2012-02-02 14:00:00,9.69,9.7,9.65,9.7,278800.0,8.3807,8.3893,8.3461,8.3893,278800.0
2012-02-02 14:30:00,9.7,9.71,9.67,9.7,308800.0,8.3893,8.398,8.3634,8.3893,308800.0
2012-02-02 15:00:00,9.69,9.73,9.68,9.7,277900.0,8.3807,8.4153,8.372,8.3893,277900.0
2012-02-02 15:30:00,9.7,9.71,9.6,9.65,527900.0,8.3893,8.398,8.3028,8.3461,527900.0
2012-02-03 09:30:00,9.88,10.12,9.88,10.11,785000.0,8.5944,8.8032,8.5944,8.7945,785000.0
2012-02-03 10:00:00,10.1,10.28,10.1,10.12,1292700.0,8.7858,8.9424,8.7858,8.8032,1292700.0
2012-02-03 10:30:00,10.13,10.17,10.06,10.12,367900.0,8.8119,8.8467,8.751,8.8032,367900.0
2012-02-03 11:00:00,10.11,10.12,10.06,10.07,229300.0,8.7945,8.8032,8.751,8.7597,229300.0
2012-02-03 11:30:00,10.07,10.17,10.06,10.14,413700.0,8.7597,8.8467,8.751,8.8206,413700.0
2012-02-03 12:00:00,10.13,10.27,10.12,10.27,535700.0,8.8119,8.9337,8.8032,8.9337,535700.0
2012-02-03 12:30:00,10.26,10.42,10.26,10.3,1124700.0,8.925,9.0641,8.925,8.9598,1124700.0
2012-02-03 13:00:00,10.29,10.41,10.29,10.39,639100.0,8.9511,9.0554,8.9511,9.038,639100.0
2012-02-03 13:30:00,10.39,10.49,10.36,10.46,516200.0,9.038,9.125,9.0119,9.0989,516200.0
2012-02-03 14:00:00,10.46,10.81,10.45,10.68,998500.0,9.0989,9.4034,9.0902,9.2903,998500.0
2012-02-03 14:30:00,10.67,10.87,10.63,10.86,705100.0,9.2816,9.4556,9.2468,9.4469,705100.0
2012-02-03 15:00:00,10.86,11.03,10.82,10.94,1233100.0,9.4469,9.5948,9.4121,9.5165,1233100.0
2012-02-03 15:30:00,10.94,11.05,10.8,10.8,3407100.0,9.5165,9.6122,9.3947,9.3947,3407100.0
2012-02-06 09:30:00,10.54,10.81,10.42,10.78,1308200.0,9.1685,9.4034,9.0641,9.3773,1308200.0
2012-02-06 10:00:00,10.78,10.83,10.5,10.51,946400.0,9.3773,9.4208,9.1337,9.1424,946400.0
2012-02-06 10:30:00,10.5,10.51,10.3,10.41,650900.0,9.1337,9.1424,8.9598,9.0554,650900.0
2012-02-06 11:00:00,10.41,10.47,10.32,10.38,296500.0,9.0554,9.1076,8.9772,9.0293,296500.0
2012-02-06 11:30:00,10.38,10.45,10.36,10.42,264400.0,9.0293,9.0902,9.0119,9.0641,264400.0
2012-02-06 12:00:00,10.42,10.45,10.36,10.36,150600.0,9.0641,9.0902,9.0119,9.0119,150600.0
2012-02-06 12:30:00,10.36,10.51,10.33,10.45,317800.0,9.0119,9.1424,8.9859,9.0902,317800.0
2012-02-06 13:00:00,10.45,10.5,10.42,10.5,129400.0,9.0902,9.1337,9.0641,9.1337,129400.0
2012-02-06 13:30:00,10.49,10.52,10.43,10.48,179900.0,9.125,9.1511,9.0728,9.1163,179900.0
2012-02-06 14:00:00,10.47,10.48,10.44,10.46,104300.0,9.1076,9.1163,9.0815,9.0989,104300.0
2012-02-06 14:30:00,10.46,10.47,10.44,10.45,103300.0,9.0989,9.1076,9.0815,9.0902,103300.0
2012-02-06 15:00:00,10.45,10.47,10.4,10.4,442100.0,9.0902,9.1076,9.0467,9.0467,442100.0
2012-02-06 15:30:00,10.4,10.46,10.37,10.44,1079300.0,9.0467,9.0989,9.0206,9.0815,1079300.0
2012-02-07 09:30:00,10.4,10.52,10.33,10.35,702100.0,9.0467,9.1511,8.9859,9.0033,702100.0
2012-02-07 10:00:00,10.34,10.36,10.2,10.33,380800.0,8.9946,9.0119,8.8728,8.9859,380800.0
2012-02-07 10:30:00,10.34,10.73,10.34,10.66,924500.0,8.9946,9.3338,8.9946,9.2729,924500.0
2012-02-07 11:00:00,10.67,10.87,10.66,10.79,903100.0,9.2816,9.4556,9.2729,9.386,903100.0
2012-02-07 11:30:00,10.8,10.8,10.55,10.57,329500.0,9.3947,9.3947,9.1772,9.1946,329500.0
2012-02-07 12:00:00,10.58,10.62,10.55,10.55,199000.0,9.2033,9.2381,9.1772,9.1772,199000.0
2012-02-07 12:30:00,10.56,10.63,10.54,10.6,163300.0,9.1859,9.2468,9.1685,9.2207,163300.0
2012-02-07 13:00:00,10.6,10.61,10.54,10.57,214400.0,9.2207,9.2294,9.1685,9.1946,214400.0
2012-02-07 13:30:00,10.56,10.74,10.56,10.71,310500.0,9.1859,9.3425,9.1859,9.3164,310500.0
2012-02-07 14:00:00,10.7,10.77,10.68,10.73,279100.0,9.3077,9.3686,9.2903,9.3338,279100.0
2012-02-07 14:30:00,10.74,10.76,10.61,10.62,613400.0,9.3425,9.3599,9.2294,9.2381,613400.0
2012-02-07 15:00:00,10.62,10.79,10.61,10.77,459300.0,9.2381,9.386,9.2294,9.3686,459300.0
2012-02-07 15:30:00,10.76,10.77,10.69,10.75,894700.0,9.3599,9.3686,9.299,9.3512,894700.0
2012-02-08 09:30:00,10.81,10.93,10.52,10.9,786100.0,9.4034,9.5078,9.1511,9.4817,786100.0
2012-02-08 10:00:00,10.9,11.0,10.86,10.88,578900.0,9.4817,9.5687,9.4469,9.4643,578900.0
2012-02-08 10:30:00,10.88,10.93,10.75,10.82,506200.0,9.4643,9.5078,9.3512,9.4121,506200.0
2012-02-08 11:00:00,10.82,10.85,10.7,10.73,581300.0,9.4121,9.4382,9.3077,9.3338,581300.0
2012-02-08 11:30:00,10.74,10.74,10.6,10.63,334300.0,9.3425,9.3425,9.2207,9.2468,334300.0
2012-02-08 12:00:00,10.63,10.69,10.58,10.68,221400.0,9.2468,9.299,9.2033,9.2903,221400.0
2012-02-08 12:30:00,10.69,10.79,10.65,10.78,437900.0,9.299,9.386,9.2642,9.3773,437900.0
2012-02-08 13:00:00,10.77,10.78,10.67,10.76,536300.0,9.3686,9.3773,9.2816,9.3599,536300.0
2012-02-08 13:30:00,10.77,10.83,10.76,10.77,229400.0,9.3686,9.4208,9.3599,9.3686,229400.0
2012-02-08 14:00:00,10.77,10.86,10.77,10.83,195300.0,9.3686,9.4469,9.3686,9.4208,195300.0
2012-02-08 14:30:00,10.82,10.94,10.82,10.9,314200.0,9.4121,9.5165,9.4121,9.4817,314200.0
2012-02-08 15:00:00,10.89,10.92,10.84,10.92,279600.0,9.473,9.4991,9.4295,9.4991,279600.0
2012-02-08 15:30:00,10.92,10.97,10.88,10.93,767300.0,9.4991,9.5426,9.4643,9.5078,767300.0
2012-02-09 09:30:00,10.91,11.33,10.91,11.33,1175400.0,9.4904,9.8557,9.4904,9.8557,1175400.0
2012-02-09 10:00:00,11.33,11.42,10.98,11.07,1067800.0,9.8557,9.934,9.5513,9.6296,1067800.0
2012-02-09 10:30:00,11.06,11.32,10.99,11.2,1000000.0,9.6209,9.847,9.56,9.7426,1000000.0
2012-02-09 11:00:00,11.21,11.49,11.1,11.41,1059600.0,9.7513,9.9949,9.6557,9.9253,1059600.0
2012-02-09 11:30:00,11.41,11.61,11.37,11.59,831400.0,9.9253,10.0993,9.8905,10.0819,831400.0
2012-02-09 12:00:00,11.59,11.76,11.52,11.7,801600.0,10.0819,10.2298,10.021,10.1776,801600.0
2012-02-09 12:30:00,11.71,12.11,11.7,12.07,1778500.0,10.1863,10.5342,10.1776,10.4994,1778500.0
2012-02-09 13:00:00,12.06,12.15,11.88,11.91,1753300.0,10.4907,10.569,10.3342,10.3603,1753300.0
2012-02-09 13:30:00,11.91,11.96,11.82,11.92,1211100.0,10.3603,10.4038,10.282,10.369,1211100.0
2012-02-09 14:00:00,11.91,11.96,11.87,11.92,399500.0,10.3603,10.4038,10.3255,10.369,399500.0
2012-02-09 14:30:00,11.93,11.93,11.87,11.92,272400.0,10.3777,10.3777,10.3255,10.369,272400.0
2012-02-09 15:00:00,11.93,12.05,11.92,12.0,767300.0,10.3777,10.482,10.369,10.4386,767300.0
2012-02-09 15:30:00,12.0,12.09,11.93,11.96,1837200.0,10.4386,10.5168,10.3777,10.4038,1837200.0
2012-02-10 09:30:00,11.64,11.79,11.56,11.73,920300.0,10.1254,10.2559,10.0558,10.2037,920300.0
2012-02-10 10:00:00,11.73,11.89,11.5,11.85,1172800.0,10.2037,10.3429,10.0036,10.3081,1172800.0
2012-02-10 10:30:00,11.84,12.01,11.71,12.01,1007000.0,10.2994,10.4473,10.1863,10.4473,1007000.0
2012-02-10 11:00:00,12.01,12.06,11.71,11.75,860900.0,10.4473,10.4907,10.1863,10.2211,860900.0
2012-02-10 11:30:00,11.75,11.83,11.67,11.75,471600.0,10.2211,10.2907,10.1515,10.2211,471600.0
2012-02-10 12:00:00,11.74,11.83,11.72,11.76,268800.0,10.2124,10.2907,10.195,10.2298,268800.0
2012-02-10 12:30:00,11.76,11.85,11.71,11.81,558600.0,10.2298,10.3081,10.1863,10.2733,558600.0
2012-02-10 13:00:00,11.82,11.85,11.78,11.8,190400.0,10.282,10.3081,10.2472,10.2646,190400.0
2012-02-10 13:30:00,11.8,11.87,11.73,11.84,311700.0,10.2646,10.3255,10.2037,10.2994,311700.0
2012-02-10 14:00:00,11.84,11.87,11.75,11.79,254200.0,10.2994,10.3255,10.2211,10.2559,254200.0
2012-02-10 14:30:00,11.79,11.81,11.74,11.75,304300.0,10.2559,10.2733,10.2124,10.2211,304300.0
2012-02-10 15:00:00,11.76,11.78,11.61,11.66,450600.0,10.2298,10.2472,10.0993,10.1428,450600.0
2012-02-10 15:30:00,11.67,11.73,11.63,11.72,589500.0,10.1515,10.2037,10.1167,10.195,589500.0
2012-02-13 09:30:00,11.91,12.06,11.85,12.02,650700.0,10.3603,10.4907,10.3081,10.4559,650700.0
2012-02-13 10:00:00,12.02,12.14,11.93,11.96,455100.0,10.4559,10.5603,10.3777,10.4038,455100.0
2012-02-13 10:30:00,11.96,11.99,11.82,11.99,415500.0,10.4038,10.4299,10.282,10.4299,415500.0
2012-02-13 11:00:00,11.99,12.12,11.98,12.05,522400.0,10.4299,10.5429,10.4212,10.482,522400.0
2012-02-13 11:30:00,12.05,12.24,12.04,12.21,453700.0,10.482,10.6473,10.4733,10.6212,453700.0
2012-02-13 12:00:00,12.21,12.3,12.16,12.18,438700.0,10.6212,10.6995,10.5777,10.5951,438700.0
2012-02-13 12:30:00,12.17,12.21,12.14,12.21,191900.0,10.5864,10.6212,10.5603,10.6212,191900.0
2012-02-13 13:00:00,12.2,12.39,12.16,12.34,532700.0,10.6125,10.7778,10.5777,10.7343,532700.0
2012-02-13 13:30:00,12.34,12.34,12.24,12.28,363500.0,10.7343,10.7343,10.6473,10.6821,363500.0
2012-02-13 14:00:00,12.27,12.4,12.23,12.36,418400.0,10.6734,10.7865,10.6386,10.7517,418400.0
2012-02-13 14:30:00,12.35,12.43,12.35,12.39,329300.0,10.743,10.8126,10.743,10.7778,329300.0
2012-02-13 15:00:00,12.39,12.58,12.37,12.49,935500.0,10.7778,10.9431,10.7604,10.8648,935500.0
2012-02-13 15:30:00,12.49,12.49,12.33,12.38,1334200.0,10.8648,10.8648,10.7256,10.7691,1334200.0
2012-02-14 09:30:00,12.24,12.29,12.02,12.25,1370300.0,10.6473,10.6908,10.4559,10.656,1370300.0
2012-02-14 10:00:00,12.25,12.25,12.03,12.24,836100.0,10.656,10.656,10.4646,10.6473,836100.0
2012-02-14 10:30:00,12.24,12.37,12.2,12.23,710500.0,10.6473,10.7604,10.6125,10.6386,710500.0
2012-02-14 11:00:00,12.24,12.47,12.21,12.45,627700.0,10.6473,10.8474,10.6212,10.83,627700.0
2012-02-14 11:30:00,12.44,12.57,12.36,12.38,432000.0,10.8213,10.9344,10.7517,10.7691,432000.0
2012-02-14 12:00:00,12.39,12.44,12.32,12.36,198400.0,10.7778,10.8213,10.7169,10.7517,198400.0
2012-02-14 12:30:00,12.34,12.38,12.31,12.38,243600.0,10.7343,10.7691,10.7082,10.7691,243600.0
2012-02-14 13:00:00,12.38,12.4,12.29,12.34,608200.0,10.7691,10.7865,10.6908,10.7343,608200.0
2012-02-14 13:30:00,12.33,12.44,12.33,12.42,463100.0,10.7256,10.8213,10.7256,10.8039,463100.0
2012-02-14 14:00:00,12.41,12.45,12.34,12.34,386800.0,10.7952,10.83,10.7343,10.7343,386800.0
2012-02-14 14:30:00,12.35,12.42,12.31,12.36,468900.0,10.743,10.8039,10.7082,10.7517,468900.0
2012-02-14 15:00:00,12.36,12.38,12.24,12.26,510400.0,10.7517,10.7691,10.6473,10.6647,510400.0
2012-02-14 15:30:00,12.26,12.46,12.23,12.42,1119100.0,10.6647,10.8387,10.6386,10.8039,1119100.0
2012-02-15 09:30:00,12.57,12.65,12.35,12.63,768400.0,10.9344,11.004,10.743,10.9866,768400.0
2012-02-15 10:00:00,12.64,12.83,12.57,12.69,1085200.0,10.9953,11.1606,10.9344,11.0388,1085200.0
2012-02-15 10:30:00,12.69,12.86,12.69,12.74,510100.0,11.0388,11.1866,11.0388,11.0823,510100.0
2012-02-15 11:00:00,12.74,12.84,12.69,12.84,384800.0,11.0823,11.1692,11.0388,11.1692,384800.0
2012-02-15 11:30:00,12.84,12.91,12.81,12.86,451400.0,11.1692,11.2301,11.1432,11.1866,451400.0
2012-02-15 12:00:00,12.86,12.86,12.74,12.75,188200.0,11.1866,11.1866,11.0823,11.091,188200.0
2012-02-15 12:30:00,12.75,12.75,12.43,12.46,486400.0,11.091,11.091,10.8126,10.8387,486400.0
2012-02-15 13:00:00,12.46,12.59,12.41,12.55,612800.0,10.8387,10.9518,10.7952,10.917,612800.0
2012-02-15 13:30:00,12.56,12.61,12.48,12.6,320500.0,10.9257,10.9692,10.8561,10.9605,320500.0
2012-02-15 14:00:00,12.6,12.63,12.43,12.54,463000.0,10.9605,10.9866,10.8126,10.9083,463000.0
2012-02-15 14:30:00,12.54,12.55,12.4,12.42,343000.0,10.9083,10.917,10.7865,10.8039,343000.0
2012-02-15 15:00:00,12.42,12.43,12.3,12.37,504800.0,10.8039,10.8126,10.6995,10.7604,504800.0
2012-02-15 15:30:00,12.37,12.41,12.3,12.38,1036700.0,10.7604,10.7952,10.6995,10.7691,1036700.0
2012-02-16 09:30:00,12.42,12.46,12.22,12.44,621400.0,10.8039,10.8387,10.6299,10.8213,621400.0
2012-02-16 10:00:00,12.44,12.57,12.36,12.55,440800.0,10.8213,10.9344,10.7517,10.917,440800.0
2012-02-16 10:30:00,12.55,12.66,12.51,12.55,720800.0,10.917,11.0127,10.8822,10.917,720800.0
2012-02-16 11:00:00,12.55,12.57,12.47,12.55,372200.0,10.917,10.9344,10.8474,10.917,372200.0
2012-02-16 11:30:00,12.55,12.65,12.52,12.56,344200.0,10.917,11.004,10.8909,10.9257,344200.0
2012-02-16 12:00:00,12.57,12.63,12.37,12.39,518400.0,10.9344,10.9866,10.7604,10.7778,518400.0
2012-02-16 12:30:00,12.39,12.41,12.24,12.25,559700.0,10.7778,10.7952,10.6473,10.656,559700.0
2012-02-16 13:00:00,12.25,12.28,12.13,12.24,535000.0,10.656,10.6821,10.5516,10.6473,535000.0
2012-02-16 13:30:00,12.25,12.26,12.15,12.16,378200.0,10.656,10.6647,10.569,10.5777,378200.0
2012-02-16 14:00:00,12.16,12.26,12.14,12.24,307900.0,10.5777,10.6647,10.5603,10.6473,307900.0
2012-02-16 14:30:00,12.24,12.25,12.17,12.18,404800.0,10.6473,10.656,10.5864,10.5951,404800.0
2012-02-16 15:00:00,12.17,12.2,12.11,12.2,463800.0,10.5864,10.6125,10.5342,10.6125,463800.0
2012-02-16 15:30:00,12.19,12.31,12.15,12.27,956800.0,10.6038,10.7082,10.569,10.6734,956800.0
2012-02-17 09:30:00,12.2,12.47,12.16,12.39,558400.0,10.6125,10.8474,10.5777,10.7778,558400.0
2012-02-17 10:00:00,12.38,12.4,12.26,12.34,438300.0,10.7691,10.7865,10.6647,10.7343,438300.0
2012-02-17 10:30:00,12.34,12.38,12.28,12.3,305700.0,10.7343,10.7691,10.6821,10.6995,305700.0
2012-02-17 11:00:00,12.29,12.32,12.04,12.09,578300.0,10.6908,10.7169,10.4733,10.5168,578300.0
2012-02-17 11:30:00,12.08,12.19,12.06,12.17,268500.0,10.5081,10.6038,10.4907,10.5864,268500.0
2012-02-17 12:00:00,12.18,12.36,12.15,12.36,332400.0,10.5951,10.7517,10.569,10.7517,332400.0
2012-02-17 12:30:00,12.36,12.36,12.25,12.29,134600.0,10.7517,10.7517,10.656,10.6908,134600.0
2012-02-17 13:00:00,12.29,12.29,12.18,12.18,95300.0,10.6908,10.6908,10.5951,10.5951,95300.0
2012-02-17 13:30:00,12.19,12.24,12.11,12.17,92100.0,10.6038,10.6473,10.5342,10.5864,92100.0
2012-02-17 14:00:00,12.16,12.25,12.16,12.2,108300.0,10.5777,10.656,10.5777,10.6125,108300.0
2012-02-17 14:30:00,12.21,12.27,12.2,12.27,167200.0,10.6212,10.6734,10.6125,10.6734,167200.0
2012-02-17 15:00:00,12.26,12.27,12.15,12.17,314900.0,10.6647,10.6734,10.569,10.5864,314900.0
2012-02-17 15:30:00,12.16,12.19,12.11,12.15,732000.0,10.5777,10.6038,10.5342,10.569,732000.0
2012-02-21 09:30:00,12.23,12.39,12.16,12.18,382700.0,10.6386,10.7778,10.5777,10.5951,382700.0
2012-02-21 10:00:00,12.18,12.22,12.15,12.19,213400.0,10.5951,10.6299,10.569,10.6038,213400.0
2012-02-21 10:30:00,12.2,12.25,12.16,12.18,352200.0,10.6125,10.656,10.5777,10.5951,352200.0
2012-02-21 11:00:00,12.19,12.21,12.15,12.15,182400.0,10.6038,10.6212,10.569,10.569,182400.0
2012-02-21 11:30:00,12.15,12.16,12.09,12.12,185700.0,10.569,10.5777,10.5168,10.5429,185700.0
2012-02-21 12:00:00,12.11,12.2,12.07,12.07,310800.0,10.5342,10.6125,10.4994,10.4994,310800.0
2012-02-21 12:30:00,12.08,12.11,11.85,11.89,415200.0,10.5081,10.5342,10.3081,10.3429,415200.0
2012-02-21 13:00:00,11.88,11.89,11.77,11.78,314900.0,10.3342,10.3429,10.2385,10.2472,314900.0
2012-02-21 13:30:00,11.78,11.81,11.65,11.66,672300.0,10.2472,10.2733,10.1341,10.1428,672300.0
2012-02-21 14:00:00,11.66,11.69,11.58,11.64,281700.0,10.1428,10.1689,10.0732,10.1254,281700.0
2012-02-21 14:30:00,11.64,11.65,11.53,11.6,265000.0,10.1254,10.1341,10.0297,10.0906,265000.0
2012-02-21 15:00:00,11.59,11.71,11.58,11.68,391900.0,10.0819,10.1863,10.0732,10.1602,391900.0
2012-02-21 15:30:00,11.67,11.75,11.61,11.75,824500.0,10.1515,10.2211,10.0993,10.2211,824500.0
2012-02-22 09:30:00,11.62,11.85,11.48,11.48,757700.0,10.108,10.3081,9.9862,9.9862,757700.0
2012-02-22 10:00:00,11.47,11.52,11.26,11.45,1159900.0,9.9775,10.021,9.7948,9.9601,1159900.0
2012-02-22 10:30:00,11.45,11.45,11.31,11.34,377500.0,9.9601,9.9601,9.8383,9.8644,377500.0
2012-02-22 11:00:00,11.34,11.36,11.27,11.3,389600.0,9.8644,9.8818,9.8035,9.8296,389600.0
2012-02-22 11:30:00,11.31,11.35,11.08,11.22,673300.0,9.8383,9.8731,9.6383,9.76,673300.0
2012-02-22 12:00:00,11.23,11.29,11.13,11.21,316200.0,9.7687,9.8209,9.6818,9.7513,316200.0
2012-02-22 12:30:00,11.21,11.21,11.11,11.13,301900.0,9.7513,9.7513,9.6644,9.6818,301900.0
2012-02-22 13:00:00,11.13,11.29,11.13,11.23,510200.0,9.6818,9.8209,9.6818,9.7687,510200.0
2012-02-22 13:30:00,11.23,11.34,11.19,11.33,229500.0,9.7687,9.8644,9.7339,9.8557,229500.0
2012-02-22 14:00:00,11.33,11.34,11.2,11.21,299800.0,9.8557,9.8644,9.7426,9.7513,299800.0
2012-02-22 14:30:00,11.21,11.21,11.08,11.13,402700.0,9.7513,9.7513,9.6383,9.6818,402700.0
2012-02-22 15:00:00,11.13,11.25,11.1,11.24,462900.0,9.6818,9.7861,9.6557,9.7774,462900.0
2012-02-22 15:30:00,11.25,11.29,11.22,11.26,788800.0,9.7861,9.8209,9.76,9.7948,788800.0
2012-02-23 09:30:00,11.24,11.36,11.19,11.34,360300.0,9.7774,9.8818,9.7339,9.8644,360300.0
2012-02-23 10:00:00,11.34,11.5,11.32,11.48,409300.0,9.8644,10.0036,9.847,9.9862,409300.0
2012-02-23 10:30:00,11.48,11.71,11.46,11.7,601100.0,9.9862,10.1863,9.9688,10.1776,601100.0
2012-02-23 11:00:00,11.7,11.84,11.65,11.75,596400.0,10.1776,10.2994,10.1341,10.2211,596400.0
2012-02-23 11:30:00,11.74,11.76,11.67,11.7,232200.0,10.2124,10.2298,10.1515,10.1776,232200.0
2012-02-23 12:00:00,11.71,11.78,11.68,11.77,158300.0,10.1863,10.2472,10.1602,10.2385,158300.0
2012-02-23 12:30:00,11.77,11.8,11.61,11.66,278600.0,10.2385,10.2646,10.0993,10.1428,278600.0
2012-02-23 13:00:00,11.66,11.72,11.62,11.67,211700.0,10.1428,10.195,10.108,10.1515,211700.0
2012-02-23 13:30:00,11.67,11.71,11.57,11.63,286700.0,10.1515,10.1863,10.0645,10.1167,286700.0
2012-02-23 14:00:00,11.64,11.72,11.62,11.71,190900.0,10.1254,10.195,10.108,10.1863,190900.0
2012-02-23 14:30:00,11.72,11.77,11.69,11.74,234300.0,10.195,10.2385,10.1689,10.2124,234300.0
2012-02-23 15:00:00,11.74,11.79,11.71,11.74,402700.0,10.2124,10.2559,10.1863,10.2124,402700.0
2012-02-23 15:30:00,11.74,11.79,11.69,11.76,783300.0,10.2124,10.2559,10.1689,10.2298,783300.0
2012-02-24 09:30:00,11.8,12.0,11.72,11.99,412300.0,10.2646,10.4386,10.195,10.4299,412300.0
2012-02-24 10:00:00,12.0,12.03,11.45,11.45,858500.0,10.4386,10.4646,9.9601,9.9601,858500.0
2012-02-24 10:30:00,11.46,11.6,11.44,11.51,408400.0,9.9688,10.0906,9.9514,10.0123,408400.0
2012-02-24 11:00:00,11.52,11.6,11.51,11.59,387500.0,10.021,10.0906,10.0123,10.0819,387500.0
2012-02-24 11:30:00,11.6,11.67,11.58,11.67,157900.0,10.0906,10.1515,10.0732,10.1515,157900.0
2012-02-24 12:00:00,11.67,11.67,11.58,11.6,92800.0,10.1515,10.1515,10.0732,10.0906,92800.0
2012-02-24 12:30:00,11.6,11.62,11.55,11.59,152300.0,10.0906,10.108,10.0471,10.0819,152300.0
2012-02-24 13:00:00,11.59,11.69,11.59,11.61,137900.0,10.0819,10.1689,10.0819,10.0993,137900.0
2012-02-24 13:30:00,11.61,11.62,11.53,11.6,155700.0,10.0993,10.108,10.0297,10.0906,155700.0
2012-02-24 14:00:00,11.61,11.62,11.52,11.53,111800.0,10.0993,10.108,10.021,10.0297,111800.0
2012-02-24 14:30:00,11.51,11.51,11.45,11.46,145800.0,10.0123,10.0123,9.9601,9.9688,145800.0
2012-02-24 15:00:00,11.47,11.51,11.46,11.5,130100.0,9.9775,10.0123,9.9688,10.0036,130100.0
2012-02-24 15:30:00,11.51,11.51,11.44,11.45,426400.0,10.0123,10.0123,9.9514,9.9601,426400.0
2012-02-27 09:30:00,11.21,11.48,11.13,11.44,556900.0,9.7513,9.9862,9.6818,9.9514,556900.0
2012-02-27 10:00:00,11.44,11.62,11.36,11.41,607700.0,9.9514,10.108,9.8818,9.9253,607700.0
2012-02-27 10:30:00,11.41,11.67,11.38,11.52,331600.0,9.9253,10.1515,9.8992,10.021,331600.0
2012-02-27 11:00:00,11.52,11.61,11.48,11.59,188100.0,10.021,10.0993,9.9862,10.0819,188100.0
2012-02-27 11:30:00,11.59,11.64,11.55,11.63,140000.0,10.0819,10.1254,10.0471,10.1167,140000.0
2012-02-27 12:00:00,11.63,11.68,11.49,11.55,259600.0,10.1167,10.1602,9.9949,10.0471,259600.0
2012-02-27 12:30:00,11.55,11.7,11.52,11.65,127700.0,10.0471,10.1776,10.021,10.1341,127700.0
2012-02-27 13:00:00,11.65,11.67,11.58,11.62,94800.0,10.1341,10.1515,10.0732,10.108,94800.0
2012-02-27 13:30:00,11.62,11.7,11.58,11.6,184100.0,10.108,10.1776,10.0732,10.0906,184100.0
2012-02-27 14:00:00,11.6,11.67,11.6,11.65,146400.0,10.0906,10.1515,10.0906,10.1341,146400.0
2012-02-27 14:30:00,11.64,11.68,11.62,11.62,125800.0,10.1254,10.1602,10.108,10.108,125800.0
2012-02-27 15:00:00,11.62,11.68,11.57,11.6,235300.0,10.108,10.1602,10.0645,10.0906,235300.0
2012-02-27 15:30:00,11.6,11.65,11.54,11.56,405200.0,10.0906,10.1341,10.0384,10.0558,405200.0
2012-02-28 09:30:00,11.43,11.6,11.33,11.37,638200.0,9.9427,10.0906,9.8557,9.8905,638200.0
2012-02-28 10:00:00,11.37,11.5,11.25,11.25,779400.0,9.8905,10.0036,9.7861,9.7861,779400.0
2012-02-28 10:30:00,11.25,11.39,11.24,11.35,689200.0,9.7861,9.9079,9.7774,9.8731,689200.0
2012-02-28 11:00:00,11.34,11.37,11.27,11.31,501500.0,9.8644,9.8905,9.8035,9.8383,501500.0
2012-02-28 11:30:00,11.31,11.35,11.24,11.31,252400.0,9.8383,9.8731,9.7774,9.8383,252400.0
2012-02-28 12:00:00,11.31,11.32,11.21,11.23,175300.0,9.8383,9.847,9.7513,9.7687,175300.0
2012-02-28 12:30:00,11.23,11.26,11.16,11.25,267300.0,9.7687,9.7948,9.7079,9.7861,267300.0
2012-02-28 13:00:00,11.25,11.25,11.08,11.18,373400.0,9.7861,9.7861,9.6383,9.7253,373400.0
2012-02-28 13:30:00,11.18,11.22,11.11,11.14,322500.0,9.7253,9.76,9.6644,9.6905,322500.0
2012-02-28 14:00:00,11.14,11.18,11.05,11.07,431100.0,9.6905,9.7253,9.6122,9.6296,431100.0
2012-02-28 14:30:00,11.07,11.23,11.06,11.16,439200.0,9.6296,9.7687,9.6209,9.7079,439200.0
2012-02-28 15:00:00,11.16,11.23,11.16,11.21,158700.0,9.7079,9.7687,9.7079,9.7513,158700.0
2012-02-28 15:30:00,11.2,11.25,11.16,11.23,696800.0,9.7426,9.7861,9.7079,9.7687,696800.0
2012-02-29 09:30:00,11.26,11.79,11.26,11.71,1104100.0,9.7948,10.2559,9.7948,10.1863,1104100.0
2012-02-29 10:00:00,11.71,11.8,11.6,11.67,751400.0,10.1863,10.2646,10.0906,10.1515,751400.0
2012-02-29 10:30:00,11.66,11.68,11.32,11.54,628500.0,10.1428,10.1602,9.847,10.0384,628500.0
2012-02-29 11:00:00,11.54,11.63,11.43,11.45,236800.0,10.0384,10.1167,9.9427,9.9601,236800.0
2012-02-29 11:30:00,11.45,11.61,11.45,11.58,245000.0,9.9601,10.0993,9.9601,10.0732,245000.0
2012-02-29 12:00:00,11.58,11.75,11.5,11.7,311000.0,10.0732,10.2211,10.0036,10.1776,311000.0
2012-02-29 12:30:00,11.69,11.71,11.58,11.68,190500.0,10.1689,10.1863,10.0732,10.1602,190500.0
2012-02-29 13:00:00,11.68,11.83,11.68,11.74,478000.0,10.1602,10.2907,10.1602,10.2124,478000.0
2012-02-29 13:30:00,11.74,11.76,11.63,11.7,258200.0,10.2124,10.2298,10.1167,10.1776,258200.0
2012-02-29 14:00:00,11.7,11.73,11.66,11.7,243300.0,10.1776,10.2037,10.1428,10.1776,243300.0
2012-02-29 14:30:00,11.69,11.7,11.57,11.58,267700.0,10.1689,10.1776,10.0645,10.0732,267700.0
2012-02-29 15:00:00,11.58,11.66,11.53,11.6,251100.0,10.0732,10.1428,10.0297,10.0906,251100.0
2012-02-29 15:30:00,11.59,11.6,11.38,11.42,967000.0,10.0819,10.0906,9.8992,9.934,967000.0
2012-03-01 09:30:00,11.57,11.67,11.43,11.66,410000.0,10.0645,10.1515,9.9427,10.1428,410000.0
2012-03-01 10:00:00,11.65,11.65,11.54,11.57,291300.0,10.1341,10.1341,10.0384,10.0645,291300.0
2012-03-01 10:30:00,11.57,11.57,11.22,11.24,608500.0,10.0645,10.0645,9.76,9.7774,608500.0
2012-03-01 11:00:00,11.25,11.34,11.16,11.23,490600.0,9.7861,9.8644,9.7079,9.7687,490600.0
2012-03-01 11:30:00,11.24,11.28,11.17,11.23,491300.0,9.7774,9.8122,9.7166,9.7687,491300.0
2012-03-01 12:00:00,11.23,11.23,11.13,11.18,338500.0,9.7687,9.7687,9.6818,9.7253,338500.0
2012-03-01 12:30:00,11.18,11.2,11.15,11.17,193500.0,9.7253,9.7426,9.6992,9.7166,193500.0
2012-03-01 13:00:00,11.17,11.18,11.11,11.16,347800.0,9.7166,9.7253,9.6644,9.7079,347800.0
2012-03-01 13:30:00,11.16,11.21,11.15,11.19,233500.0,9.7079,9.7513,9.6992,9.7339,233500.0
2012-03-01 14:00:00,11.19,11.26,11.18,11.19,256600.0,9.7339,9.7948,9.7253,9.7339,256600.0
2012-03-01 14:30:00,11.19,11.24,11.16,11.23,204300.0,9.7339,9.7774,9.7079,9.7687,204300.0
2012-03-01 15:00:00,11.23,11.26,11.11,11.23,438700.0,9.7687,9.7948,9.6644,9.7687,438700.0
2012-03-01 15:30:00,11.22,11.27,11.16,11.26,1061400.0,9.76,9.8035,9.7079,9.7948,1061400.0
2012-03-02 09:30:00,11.2,11.35,11.17,11.27,385200.0,9.7426,9.8731,9.7166,9.8035,385200.0
2012-03-02 10:00:00,11.27,11.49,11.24,11.42,338600.0,9.8035,9.9949,9.7774,9.934,338600.0
2012-03-02 10:30:00,11.41,11.43,11.24,11.26,354900.0,9.9253,9.9427,9.7774,9.7948,354900.0
2012-03-02 11:00:00,11.25,11.31,11.25,11.29,120600.0,9.7861,9.8383,9.7861,9.8209,120600.0
2012-03-02 11:30:00,11.29,11.3,11.19,11.24,153800.0,9.8209,9.8296,9.7339,9.7774,153800.0
2012-03-02 12:00:00,11.24,11.32,11.16,11.22,118100.0,9.7774,9.847,9.7079,9.76,118100.0
2012-03-02 12:30:00,11.21,11.31,11.18,11.23,120900.0,9.7513,9.8383,9.7253,9.7687,120900.0
2012-03-02 13:00:00,11.23,11.28,11.17,11.19,140500.0,9.7687,9.8122,9.7166,9.7339,140500.0
2012-03-02 13:30:00,11.19,11.26,11.18,11.26,175300.0,9.7339,9.7948,9.7253,9.7948,175300.0
2012-03-02 14:00:00,11.26,11.26,11.17,11.22,187500.0,9.7948,9.7948,9.7166,9.76,187500.0
2012-03-02 14:30:00,11.21,11.22,11.15,11.19,79200.0,9.7513,9.76,9.6992,9.7339,79200.0
2012-03-02 15:00:00,11.19,11.21,11.13,11.16,141600.0,9.7339,9.7513,9.6818,9.7079,141600.0
2012-03-02 15:30:00,11.16,11.2,11.13,11.19,422900.0,9.7079,9.7426,9.6818,9.7339,422900.0
2012-03-05 09:30:00,11.12,11.4,11.08,11.37,419600.0,9.6731,9.9166,9.6383,9.8905,419600.0
2012-03-05 10:00:00,11.38,11.42,11.2,11.24,301600.0,9.8992,9.934,9.7426,9.7774,301600.0
2012-03-05 10:30:00,11.24,11.26,11.14,11.18,186500.0,9.7774,9.7948,9.6905,9.7253,186500.0
2012-03-05 11:00:00,11.17,11.2,11.03,11.17,220900.0,9.7166,9.7426,9.5948,9.7166,220900.0
2012-03-05 11:30:00,11.16,11.16,11.06,11.07,174600.0,9.7079,9.7079,9.6209,9.6296,174600.0
2012-03-05 12:00:00,11.07,11.16,11.07,11.14,66800.0,9.6296,9.7079,9.6296,9.6905,66800.0
2012-03-05 12:30:00,11.14,11.17,11.1,11.12,72600.0,9.6905,9.7166,9.6557,9.6731,72600.0
2012-03-05 13:00:00,11.13,11.21,11.12,11.2,121900.0,9.6818,9.7513,9.6731,9.7426,121900.0
2012-03-05 13:30:00,11.19,11.23,11.16,11.21,93200.0,9.7339,9.7687,9.7079,9.7513,93200.0
2012-03-05 14:00:00,11.21,11.28,11.19,11.27,153000.0,9.7513,9.8122,9.7339,9.8035,153000.0
2012-03-05 14:30:00,11.27,11.29,11.22,11.29,161300.0,9.8035,9.8209,9.76,9.8209,161300.0
2012-03-05 15:00:00,11.28,11.29,11.23,11.28,242400.0,9.8122,9.8209,9.7687,9.8122,242400.0
2012-03-05 15:30:00,11.29,11.29,11.21,11.23,311800.0,9.8209,9.8209,9.7513,9.7687,311800.0
2012-03-06 09:30:00,11.02,11.04,10.9,10.95,340100.0,9.5861,9.6035,9.4817,9.5252,340100.0
2012-03-06 10:00:00,10.95,11.02,10.89,10.94,418400.0,9.5252,9.5861,9.473,9.5165,418400.0
2012-03-06 10:30:00,10.93,10.95,10.87,10.88,234800.0,9.5078,9.5252,9.4556,9.4643,234800.0
2012-03-06 11:00:00,10.87,10.95,10.83,10.87,165400.0,9.4556,9.5252,9.4208,9.4556,165400.0
2012-03-06 11:30:00,10.87,10.88,10.74,10.75,236300.0,9.4556,9.4643,9.3425,9.3512,236300.0
2012-03-06 12:00:00,10.75,10.77,10.64,10.66,275900.0,9.3512,9.3686,9.2555,9.2729,275900.0
2012-03-06 12:30:00,10.66,10.74,10.65,10.71,167500.0,9.2729,9.3425,9.2642,9.3164,167500.0
2012-03-06 13:00:00,10.7,10.75,10.66,10.71,213400.0,9.3077,9.3512,9.2729,9.3164,213400.0
2012-03-06 13:30:00,10.71,10.88,10.71,10.78,752000.0,9.3164,9.4643,9.3164,9.3773,752000.0
2012-03-06 14:00:00,10.78,10.79,10.66,10.7,301500.0,9.3773,9.386,9.2729,9.3077,301500.0
2012-03-06 14:30:00,10.7,10.7,10.58,10.58,374000.0,9.3077,9.3077,9.2033,9.2033,374000.0
2012-03-06 15:00:00,10.57,10.65,10.56,10.61,547900.0,9.1946,9.2642,9.1859,9.2294,547900.0
2012-03-06 15:30:00,10.61,10.68,10.55,10.67,818100.0,9.2294,9.2903,9.1772,9.2816,818100.0
2012-03-07 09:30:00,10.76,10.93,10.72,10.92,728500.0,9.3599,9.5078,9.3251,9.4991,728500.0
2012-03-07 10:00:00,10.92,11.02,10.89,10.97,492100.0,9.4991,9.5861,9.473,9.5426,492100.0
2012-03-07 10:30:00,10.98,11.02,10.82,10.9,261400.0,9.5513,9.5861,9.4121,9.4817,261400.0
2012-03-07 11:00:00,10.9,11.04,10.9,11.02,268000.0,9.4817,9.6035,9.4817,9.5861,268000.0
2012-03-07 11:30:00,11.02,11.04,10.94,10.96,182800.0,9.5861,9.6035,9.5165,9.5339,182800.0
2012-03-07 12:00:00,10.96,11.01,10.93,10.96,199900.0,9.5339,9.5774,9.5078,9.5339,199900.0
2012-03-07 12:30:00,10.96,11.05,10.94,11.03,140000.0,9.5339,9.6122,9.5165,9.5948,140000.0
2012-03-07 13:00:00,11.03,11.09,11.02,11.06,89400.0,9.5948,9.647,9.5861,9.6209,89400.0
2012-03-07 13:30:00,11.05,11.07,11.0,11.02,144500.0,9.6122,9.6296,9.5687,9.5861,144500.0
2012-03-07 14:00:00,11.02,11.14,11.02,11.11,286900.0,9.5861,9.6905,9.5861,9.6644,286900.0
2012-03-07 14:30:00,11.11,11.2,11.1,11.15,380800.0,9.6644,9.7426,9.6557,9.6992,380800.0
2012-03-07 15:00:00,11.16,11.19,11.1,11.14,206600.0,9.7079,9.7339,9.6557,9.6905,206600.0
2012-03-07 15:30:00,11.14,11.2,11.1,11.13,480500.0,9.6905,9.7426,9.6557,9.6818,480500.0
2012-03-08 09:30:00,11.33,11.53,11.25,11.43,556500.0,9.8557,10.0297,9.7861,9.9427,556500.0
2012-03-08 10:00:00,11.43,11.45,11.25,11.3,743400.0,9.9427,9.9601,9.7861,9.8296,743400.0
2012-03-08 10:30:00,11.3,11.53,11.29,11.52,399800.0,9.8296,10.0297,9.8209,10.021,399800.0
2012-03-08 11:00:00,11.52,11.63,11.51,11.53,326900.0,10.021,10.1167,10.0123,10.0297,326900.0
2012-03-08 11:30:00,11.52,11.68,11.5,11.68,462800.0,10.021,10.1602,10.0036,10.1602,462800.0
2012-03-08 12:00:00,11.67,11.74,11.61,11.63,363900.0,10.1515,10.2124,10.0993,10.1167,363900.0
2012-03-08 12:30:00,11.63,11.75,11.63,11.74,177100.0,10.1167,10.2211,10.1167,10.2124,177100.0
2012-03-08 13:00:00,11.74,11.87,11.7,11.74,532000.0,10.2124,10.3255,10.1776,10.2124,532000.0
2012-03-08 13:30:00,11.74,11.85,11.71,11.71,319100.0,10.2124,10.3081,10.1863,10.1863,319100.0
2012-03-08 14:00:00,11.72,11.78,11.64,11.66,235000.0,10.195,10.2472,10.1254,10.1428,235000.0
2012-03-08 14:30:00,11.66,11.81,11.62,11.79,226300.0,10.1428,10.2733,10.108,10.2559,226300.0
2012-03-08 15:00:00,11.8,11.83,11.76,11.79,436600.0,10.2646,10.2907,10.2298,10.2559,436600.0
2012-03-08 15:30:00,11.79,11.79,11.66,11.66,1107300.0,10.2559,10.2559,10.1428,10.1428,1107300.0
2012-03-09 09:30:00,11.81,12.14,11.81,11.96,1021400.0,10.2733,10.5603,10.2733,10.4038,1021400.0
2012-03-09 10:00:00,11.96,12.2,11.95,12.1,1211000.0,10.4038,10.6125,10.3951,10.5255,1211000.0
2012-03-09 10:30:00,12.11,12.27,12.1,12.23,574100.0,10.5342,10.6734,10.5255,10.6386,574100.0
2012-03-09 11:00:00,12.23,12.24,12.1,12.12,348600.0,10.6386,10.6473,10.5255,10.5429,348600.0
2012-03-09 11:30:00,12.12,12.2,12.11,12.19,186600.0,10.5429,10.6125,10.5342,10.6038,186600.0
2012-03-09 12:00:00,12.18,12.19,12.12,12.12,145900.0,10.5951,10.6038,10.5429,10.5429,145900.0
2012-03-09 12:30:00,12.12,12.14,12.02,12.02,182500.0,10.5429,10.5603,10.4559,10.4559,182500.0
2012-03-09 13:00:00,12.02,12.03,11.94,11.96,412800.0,10.4559,10.4646,10.3864,10.4038,412800.0
2012-03-09 13:30:00,11.96,12.0,11.96,11.99,410200.0,10.4038,10.4386,10.4038,10.4299,410200.0
2012-03-09 14:00:00,11.98,12.0,11.96,11.96,221100.0,10.4212,10.4386,10.4038,10.4038,221100.0
2012-03-09 14:30:00,11.96,11.99,11.76,11.8,679400.0,10.4038,10.4299,10.2298,10.2646,679400.0
2012-03-09 15:00:00,11.81,11.91,11.79,11.88,357100.0,10.2733,10.3603,10.2559,10.3342,357100.0
2012-03-09 15:30:00,11.88,11.88,11.79,11.82,878200.0,10.3342,10.3342,10.2559,10.282,878200.0
2012-03-12 09:30:00,12.19,12.2,11.86,11.91,951100.0,10.6038,10.6125,10.3168,10.3603,951100.0
2012-03-12 10:00:00,11.92,11.95,11.79,11.87,530500.0,10.369,10.3951,10.2559,10.3255,530500.0
2012-03-12 10:30:00,11.87,11.93,11.78,11.86,146100.0,10.3255,10.3777,10.2472,10.3168,146100.0
2012-03-12 11:00:00,11.87,11.92,11.74,11.81,269700.0,10.3255,10.369,10.2124,10.2733,269700.0
2012-03-12 11:30:00,11.81,11.98,11.81,11.9,131500.0,10.2733,10.4212,10.2733,10.3516,131500.0
2012-03-12 12:00:00,11.9,12.02,11.84,11.96,234700.0,10.3516,10.4559,10.2994,10.4038,234700.0
2012-03-12 12:30:00,11.95,11.97,11.89,11.92,79500.0,10.3951,10.4125,10.3429,10.369,79500.0
2012-03-12 13:00:00,11.92,11.95,11.83,11.86,169700.0,10.369,10.3951,10.2907,10.3168,169700.0
2012-03-12 13:30:00,11.86,11.93,11.85,11.87,120700.0,10.3168,10.3777,10.3081,10.3255,120700.0
2012-03-12 14:00:00,11.87,11.92,11.84,11.85,194800.0,10.3255,10.369,10.2994,10.3081,194800.0
2012-03-12 14:30:00,11.85,11.86,11.78,11.8,213300.0,10.3081,10.3168,10.2472,10.2646,213300.0
2012-03-12 15:00:00,11.8,11.83,11.77,11.8,333400.0,10.2646,10.2907,10.2385,10.2646,333400.0
2012-03-12 15:30:00,11.8,11.85,11.76,11.83,823800.0,10.2646,10.3081,10.2298,10.2907,823800.0
2012-03-13 09:30:00,11.98,12.09,11.93,11.94,310900.0,10.4212,10.5168,10.3777,10.3864,310900.0
2012-03-13 10:00:00,11.95,11.99,11.83,11.85,357700.0,10.3951,10.4299,10.2907,10.3081,357700.0
2012-03-13 10:30:00,11.85,12.05,11.85,11.99,406300.0,10.3081,10.482,10.3081,10.4299,406300.0
2012-03-13 11:00:00,11.98,12.09,11.94,12.09,889400.0,10.4212,10.5168,10.3864,10.5168,889400.0
2012-03-13 11:30:00,12.09,12.16,12.08,12.11,721800.0,10.5168,10.5777,10.5081,10.5342,721800.0
2012-03-13 12:00:00,12.11,12.13,12.09,12.11,422400.0,10.5342,10.5516,10.5168,10.5342,422400.0
2012-03-13 12:30:00,12.11,12.17,12.1,12.15,502600.0,10.5342,10.5864,10.5255,10.569,502600.0
2012-03-13 13:00:00,12.15,12.18,12.13,12.16,338600.0,10.569,10.5951,10.5516,10.5777,338600.0
2012-03-13 13:30:00,12.16,12.18,12.1,12.12,644400.0,10.5777,10.5951,10.5255,10.5429,644400.0
2012-03-13 14:00:00,12.12,12.24,12.11,12.17,569900.0,10.5429,10.6473,10.5342,10.5864,569900.0
2012-03-13 14:30:00,12.17,12.28,12.15,12.19,463000.0,10.5864,10.6821,10.569,10.6038,463000.0
2012-03-13 15:00:00,12.19,12.39,12.18,12.29,904100.0,10.6038,10.7778,10.5951,10.6908,904100.0
2012-03-13 15:30:00,12.29,12.36,12.25,12.29,1149900.0,10.6908,10.7517,10.656,10.6908,1149900.0
2012-03-14 09:30:00,12.3,12.55,12.22,12.54,721300.0,10.6995,10.917,10.6299,10.9083,721300.0
2012-03-14 10:00:00,12.55,12.63,12.5,12.55,658200.0,10.917,10.9866,10.8735,10.917,658200.0
2012-03-14 10:30:00,12.55,12.56,12.38,12.41,467900.0,10.917,10.9257,10.7691,10.7952,467900.0
2012-03-14 11:00:00,12.43,12.48,12.36,12.42,167400.0,10.8126,10.8561,10.7517,10.8039,167400.0
2012-03-14 11:30:00,12.41,12.44,12.35,12.43,256900.0,10.7952,10.8213,10.743,10.8126,256900.0
2012-03-14 12:00:00,12.43,12.52,12.42,12.44,206600.0,10.8126,10.8909,10.8039,10.8213,206600.0
2012-03-14 12:30:00,12.45,12.51,12.43,12.49,210800.0,10.83,10.8822,10.8126,10.8648,210800.0
2012-03-14 13:00:00,12.5,12.53,12.47,12.52,161100.0,10.8735,10.8996,10.8474,10.8909,161100.0
2012-03-14 13:30:00,12.51,12.52,12.38,12.45,376200.0,10.8822,10.8909,10.7691,10.83,376200.0
2012-03-14 14:00:00,12.44,12.54,12.4,12.44,268300.0,10.8213,10.9083,10.7865,10.8213,268300.0
2012-03-14 14:30:00,12.45,12.47,12.36,12.44,223200.0,10.83,10.8474,10.7517,10.8213,223200.0
2012-03-14 15:00:00,12.44,12.45,12.35,12.43,347500.0,10.8213,10.83,10.743,10.8126,347500.0
2012-03-14 15:30:00,12.44,12.47,12.39,12.42,380100.0,10.8213,10.8474,10.7778,10.8039,380100.0
2012-03-15 09:30:00,12.49,12.66,12.29,12.55,453000.0,10.8648,11.0127,10.6908,10.917,453000.0
2012-03-15 10:00:00,12.55,12.68,12.49,12.55,400400.0,10.917,11.0301,10.8648,10.917,400400.0
2012-03-15 10:30:00,12.56,12.65,12.55,12.62,237100.0,10.9257,11.004,10.917,10.9779,237100.0
2012-03-15 11:00:00,12.63,12.85,12.6,12.76,761300.0,10.9866,11.1779,10.9605,11.0997,761300.0
2012-03-15 11:30:00,12.76,12.79,12.63,12.65,377200.0,11.0997,11.1258,10.9866,11.004,377200.0
2012-03-15 12:00:00,12.65,13.01,12.64,12.98,515900.0,11.004,11.3171,10.9953,11.291,515900.0
2012-03-15 12:30:00,12.98,13.01,12.91,12.92,204300.0,11.291,11.3171,11.2301,11.2388,204300.0
2012-03-15 13:00:00,12.92,12.93,12.82,12.84,226800.0,11.2388,11.2475,11.1519,11.1692,226800.0
2012-03-15 13:30:00,12.84,12.89,12.81,12.85,139400.0,11.1692,11.2127,11.1432,11.1779,139400.0
2012-03-15 14:00:00,12.84,12.95,12.81,12.94,290100.0,11.1692,11.2649,11.1432,11.2562,290100.0
2012-03-15 14:30:00,12.94,13.02,12.89,12.97,242500.0,11.2562,11.3258,11.2127,11.2823,242500.0
2012-03-15 15:00:00,12.98,13.04,12.97,13.04,236200.0,11.291,11.3432,11.2823,11.3432,236200.0
2012-03-15 15:30:00,13.03,13.06,12.98,13.05,801300.0,11.3345,11.3606,11.291,11.3519,801300.0
2012-03-16 09:30:00,13.1,13.12,12.82,12.84,753600.0,11.3954,11.4128,11.1519,11.1692,753600.0
2012-03-16 10:00:00,12.84,12.86,12.61,12.68,726800.0,11.1692,11.1866,10.9692,11.0301,726800.0
2012-03-16 10:30:00,12.67,12.87,12.63,12.79,830700.0,11.0214,11.1953,10.9866,11.1258,830700.0
2012-03-16 11:00:00,12.79,12.83,12.65,12.67,972800.0,11.1258,11.1606,11.004,11.0214,972800.0
2012-03-16 11:30:00,12.68,12.82,12.63,12.78,312900.0,11.0301,11.1519,10.9866,11.1171,312900.0
2012-03-16 12:00:00,12.78,12.81,12.64,12.64,184000.0,11.1171,11.1432,10.9953,10.9953,184000.0
2012-03-16 12:30:00,12.65,12.71,12.61,12.69,360100.0,11.004,11.0562,10.9692,11.0388,360100.0
2012-03-16 13:00:00,12.7,12.71,12.6,12.63,223800.0,11.0475,11.0562,10.9605,10.9866,223800.0
2012-03-16 13:30:00,12.63,12.64,12.55,12.59,249500.0,10.9866,10.9953,10.917,10.9518,249500.0
2012-03-16 14:00:00,12.6,12.7,12.59,12.7,261500.0,10.9605,11.0475,10.9518,11.0475,261500.0
2012-03-16 14:30:00,12.69,12.89,12.69,12.86,461000.0,11.0388,11.2127,11.0388,11.1866,461000.0
2012-03-16 15:00:00,12.86,12.87,12.77,12.8,384500.0,11.1866,11.1953,11.1084,11.1345,384500.0
2012-03-16 15:30:00,12.8,12.85,12.75,12.75,969700.0,11.1345,11.1779,11.091,11.091,969700.0
2012-03-19 09:30:00,12.7,13.02,12.69,12.87,465500.0,11.0475,11.3258,11.0388,11.1953,465500.0
2012-03-19 10:00:00,12.87,12.87,12.38,12.42,1124800.0,11.1953,11.1953,10.7691,10.8039,1124800.0
2012-03-19 10:30:00,12.42,12.58,12.03,12.12,1372000.0,10.8039,10.9431,10.4646,10.5429,1372000.0
2012-03-19 11:00:00,12.12,12.17,11.9,11.96,1516400.0,10.5429,10.5864,10.3516,10.4038,1516400.0
2012-03-19 11:30:00,11.97,12.15,11.95,12.0,1093200.0,10.4125,10.569,10.3951,10.4386,1093200.0
2012-03-19 12:00:00,12.0,12.06,11.9,11.92,884900.0,10.4386,10.4907,10.3516,10.369,884900.0
2012-03-19 12:30:00,11.92,12.04,11.76,11.98,3152200.0,10.369,10.4733,10.2298,10.4212,3152200.0
2012-03-19 13:00:00,11.99,12.17,11.95,12.15,1434300.0,10.4299,10.5864,10.3951,10.569,1434300.0
2012-03-19 13:30:00,12.14,12.25,12.08,12.1,1053700.0,10.5603,10.656,10.5081,10.5255,1053700.0
2012-03-19 14:00:00,12.1,12.21,12.09,12.1,633200.0,10.5255,10.6212,10.5168,10.5255,633200.0
2012-03-19 14:30:00,12.09,12.13,12.03,12.04,395900.0,10.5168,10.5516,10.4646,10.4733,395900.0
2012-03-19 15:00:00,12.03,12.04,11.91,11.93,528600.0,10.4646,10.4733,10.3603,10.3777,528600.0
2012-03-19 15:30:00,11.93,11.96,11.85,11.9,897600.0,10.3777,10.4038,10.3081,10.3516,897600.0
2012-03-20 09:30:00,11.86,11.9,11.54,11.54,866300.0,10.3168,10.3516,10.0384,10.0384,866300.0
2012-03-20 10:00:00,11.54,11.72,11.5,11.58,807000.0,10.0384,10.195,10.0036,10.0732,807000.0
2012-03-20 10:30:00,11.58,11.82,11.51,11.68,570800.0,10.0732,10.282,10.0123,10.1602,570800.0
2012-03-20 11:00:00,11.68,11.81,11.68,11.78,499000.0,10.1602,10.2733,10.1602,10.2472,499000.0
2012-03-20 11:30:00,11.78,11.78,11.54,11.67,263600.0,10.2472,10.2472,10.0384,10.1515,263600.0
2012-03-20 12:00:00,11.66,11.73,11.58,11.59,175700.0,10.1428,10.2037,10.0732,10.0819,175700.0
2012-03-20 12:30:00,11.59,11.61,11.55,11.57,215900.0,10.0819,10.0993,10.0471,10.0645,215900.0
2012-03-20 13:00:00,11.56,11.73,11.55,11.73,398100.0,10.0558,10.2037,10.0471,10.2037,398100.0
2012-03-20 13:30:00,11.73,11.74,11.68,11.7,302100.0,10.2037,10.2124,10.1602,10.1776,302100.0
2012-03-20 14:00:00,11.69,11.74,11.62,11.67,187000.0,10.1689,10.2124,10.108,10.1515,187000.0
2012-03-20 14:30:00,11.68,11.69,11.64,11.66,271400.0,10.1602,10.1689,10.1254,10.1428,271400.0
2012-03-20 15:00:00,11.66,11.69,11.63,11.65,388900.0,10.1428,10.1689,10.1167,10.1341,388900.0
2012-03-20 15:30:00,11.65,11.66,11.52,11.54,1557500.0,10.1341,10.1428,10.021,10.0384,1557500.0
2012-03-21 09:30:00,11.7,11.97,11.66,11.67,892700.0,10.1776,10.4125,10.1428,10.1515,892700.0
2012-03-21 10:00:00,11.67,11.68,11.5,11.61,940900.0,10.1515,10.1602,10.0036,10.0993,940900.0
2012-03-21 10:30:00,11.61,11.68,11.51,11.53,538100.0,10.0993,10.1602,10.0123,10.0297,538100.0
2012-03-21 11:00:00,11.53,11.62,11.5,11.57,375000.0,10.0297,10.108,10.0036,10.0645,375000.0
2012-03-21 11:30:00,11.57,11.57,11.48,11.53,509900.0,10.0645,10.0645,9.9862,10.0297,509900.0
2012-03-21 12:00:00,11.53,11.56,11.5,11.51,342500.0,10.0297,10.0558,10.0036,10.0123,342500.0
2012-03-21 12:30:00,11.52,11.52,11.48,11.49,258400.0,10.021,10.021,9.9862,9.9949,258400.0
2012-03-21 13:00:00,11.5,11.5,11.33,11.37,364900.0,10.0036,10.0036,9.8557,9.8905,364900.0
2012-03-21 13:30:00,11.38,11.42,11.32,11.4,367400.0,9.8992,9.934,9.847,9.9166,367400.0
2012-03-21 14:00:00,11.41,11.47,11.38,11.43,576100.0,9.9253,9.9775,9.8992,9.9427,576100.0
2012-03-21 14:30:00,11.43,11.51,11.42,11.44,333000.0,9.9427,10.0123,9.934,9.9514,333000.0
2012-03-21 15:00:00,11.44,11.46,11.34,11.39,651700.0,9.9514,9.9688,9.8644,9.9079,651700.0
2012-03-21 15:30:00,11.39,11.41,11.28,11.31,1390900.0,9.9079,9.9253,9.8122,9.8383,1390900.0
2012-03-22 09:30:00,11.19,11.33,11.06,11.17,984700.0,9.7339,9.8557,9.6209,9.7166,984700.0
2012-03-22 10:00:00,11.17,11.19,10.98,11.05,482100.0,9.7166,9.7339,9.5513,9.6122,482100.0
2012-03-22 10:30:00,11.05,11.07,10.87,10.9,596300.0,9.6122,9.6296,9.4556,9.4817,596300.0
2012-03-22 11:00:00,10.91,11.14,10.89,11.11,774300.0,9.4904,9.6905,9.473,9.6644,774300.0
2012-03-22 11:30:00,11.11,11.12,10.97,11.04,227800.0,9.6644,9.6731,9.5426,9.6035,227800.0
2012-03-22 12:00:00,11.03,11.14,11.0,11.13,410300.0,9.5948,9.6905,9.5687,9.6818,410300.0
2012-03-22 12:30:00,11.14,11.17,11.11,11.15,431600.0,9.6905,9.7166,9.6644,9.6992,431600.0
2012-03-22 13:00:00,11.16,11.21,11.11,11.16,688800.0,9.7079,9.7513,9.6644,9.7079,688800.0
2012-03-22 13:30:00,11.14,11.19,11.11,11.15,323400.0,9.6905,9.7339,9.6644,9.6992,323400.0
2012-03-22 14:00:00,11.15,11.26,11.11,11.24,592500.0,9.6992,9.7948,9.6644,9.7774,592500.0
2012-03-22 14:30:00,11.24,11.25,11.11,11.13,262900.0,9.7774,9.7861,9.6644,9.6818,262900.0
2012-03-22 15:00:00,11.13,11.3,11.05,11.16,957200.0,9.6818,9.8296,9.6122,9.7079,957200.0
2012-03-22 15:30:00,11.16,11.27,11.11,11.23,1285200.0,9.7079,9.8035,9.6644,9.7687,1285200.0
2012-03-23 09:30:00,9.67,10.15,9.66,9.89,5428700.0,8.4117,8.8293,8.403,8.6031,5428700.0
2012-03-23 10:00:00,9.88,10.04,9.55,10.04,4262200.0,8.5944,8.7336,8.3073,8.7336,4262200.0
2012-03-23 10:30:00,10.04,10.38,10.03,10.2,2574200.0,8.7336,9.0293,8.7249,8.8728,2574200.0
2012-03-23 11:00:00,10.2,10.22,10.04,10.22,1290700.0,8.8728,8.8902,8.7336,8.8902,1290700.0
2012-03-23 11:30:00,10.22,11.1,10.1,10.76,3971200.0,8.8902,9.6557,8.7858,9.3599,3971200.0
2012-03-23 12:00:00,10.75,10.9,10.62,10.63,2388400.0,9.3512,9.4817,9.2381,9.2468,2388400.0
2012-03-23 12:30:00,10.63,10.7,10.42,10.46,1625000.0,9.2468,9.3077,9.0641,9.0989,1625000.0
2012-03-23 13:00:00,10.46,10.48,10.2,10.23,1970200.0,9.0989,9.1163,8.8728,8.8989,1970200.0
2012-03-23 13:30:00,10.23,10.34,10.2,10.24,1115500.0,8.8989,8.9946,8.8728,8.9076,1115500.0
2012-03-23 14:00:00,10.24,10.36,10.23,10.3,822000.0,8.9076,9.0119,8.8989,8.9598,822000.0
2012-03-23 14:30:00,10.3,10.35,10.23,10.25,997500.0,8.9598,9.0033,8.8989,8.9163,997500.0
2012-03-23 15:00:00,10.25,10.29,10.24,10.27,612400.0,8.9163,8.9511,8.9076,8.9337,612400.0
2012-03-23 15:30:00,10.26,10.28,10.16,10.28,2018600.0,8.925,8.9424,8.838,8.9424,2018600.0
2012-03-26 09:30:00,10.47,10.53,10.15,10.27,1568300.0,9.1076,9.1598,8.8293,8.9337,1568300.0
2012-03-26 10:00:00,10.27,10.28,10.12,10.16,763300.0,8.9337,8.9424,8.8032,8.838,763300.0
2012-03-26 10:30:00,10.17,10.17,9.86,9.89,1821600.0,8.8467,8.8467,8.577,8.6031,1821600.0
2012-03-26 11:00:00,9.9,9.9,9.74,9.8,1220500.0,8.6118,8.6118,8.4726,8.5248,1220500.0
2012-03-26 11:30:00,9.8,9.85,9.75,9.78,739800.0,8.5248,8.5683,8.4813,8.5074,739800.0
2012-03-26 12:00:00,9.78,9.79,9.72,9.75,699500.0,8.5074,8.5161,8.4552,8.4813,699500.0
2012-03-26 12:30:00,9.74,9.82,9.72,9.79,669800.0,8.4726,8.5422,8.4552,8.5161,669800.0
2012-03-26 13:00:00,9.8,9.8,9.72,9.75,516700.0,8.5248,8.5248,8.4552,8.4813,516700.0
2012-03-26 13:30:00,9.76,9.77,9.7,9.71,715900.0,8.49,8.4987,8.4378,8.4465,715900.0
2012-03-26 14:00:00,9.72,9.74,9.6,9.63,1310700.0,8.4552,8.4726,8.3508,8.3769,1310700.0
2012-03-26 14:30:00,9.63,9.69,9.62,9.63,716400.0,8.3769,8.4291,8.3682,8.3769,716400.0
2012-03-26 15:00:00,9.63,9.65,9.5,9.59,1269800.0,8.3769,8.3943,8.2639,8.3421,1269800.0
2012-03-26 15:30:00,9.59,9.63,9.58,9.6,1722600.0,8.3421,8.3769,8.3334,8.3508,1722600.0
2012-03-27 09:30:00,9.8,10.04,9.71,9.99,2243500.0,8.5248,8.7336,8.4465,8.6901,2243500.0
2012-03-27 10:00:00,9.98,9.99,9.75,9.81,1452600.0,8.6814,8.6901,8.4813,8.5335,1452600.0
2012-03-27 10:30:00,9.81,9.92,9.79,9.92,777000.0,8.5335,8.6292,8.5161,8.6292,777000.0
2012-03-27 11:00:00,9.91,9.93,9.86,9.9,834100.0,8.6205,8.6379,8.577,8.6118,834100.0
2012-03-27 11:30:00,9.89,10.0,9.89,9.99,413300.0,8.6031,8.6988,8.6031,8.6901,413300.0
2012-03-27 12:00:00,9.99,10.08,9.93,9.93,1343600.0,8.6901,8.7684,8.6379,8.6379,1343600.0
2012-03-27 12:30:00,9.93,9.95,9.84,9.91,595600.0,8.6379,8.6553,8.5596,8.6205,595600.0
2012-03-27 13:00:00,9.91,9.91,9.74,9.79,471300.0,8.6205,8.6205,8.4726,8.5161,471300.0
2012-03-27 13:30:00,9.78,9.83,9.64,9.67,755600.0,8.5074,8.5509,8.3856,8.4117,755600.0
2012-03-27 14:00:00,9.68,9.75,9.65,9.75,364500.0,8.4204,8.4813,8.3943,8.4813,364500.0
2012-03-27 14:30:00,9.75,9.75,9.67,9.7,247200.0,8.4813,8.4813,8.4117,8.4378,247200.0
2012-03-27 15:00:00,9.71,9.75,9.55,9.63,672500.0,8.4465,8.4813,8.3073,8.3769,672500.0
2012-03-27 15:30:00,9.64,9.64,9.53,9.59,1293600.0,8.3856,8.3856,8.2899,8.3421,1293600.0
2012-03-28 09:30:00,9.65,9.69,9.44,9.44,1072400.0,8.3943,8.4291,8.2117,8.2117,1072400.0
2012-03-28 10:00:00,9.44,9.54,9.42,9.48,977200.0,8.2117,8.2986,8.1943,8.2465,977200.0
2012-03-28 10:30:00,9.48,9.48,9.33,9.42,699100.0,8.2465,8.2465,8.116,8.1943,699100.0
2012-03-28 11:00:00,9.42,9.59,9.38,9.5,660500.0,8.1943,8.3421,8.1595,8.2639,660500.0
2012-03-28 11:30:00,9.5,9.51,9.26,9.28,702900.0,8.2639,8.2726,8.0551,8.0725,702900.0
2012-03-28 12:00:00,9.28,9.36,9.27,9.34,801600.0,8.0725,8.1421,8.0638,8.1247,801600.0
2012-03-28 12:30:00,9.34,9.34,9.26,9.31,553700.0,8.1247,8.1247,8.0551,8.0986,553700.0
2012-03-28 13:00:00,9.31,9.34,9.3,9.34,323300.0,8.0986,8.1247,8.0899,8.1247,323300.0
2012-03-28 13:30:00,9.33,9.35,9.18,9.19,724300.0,8.116,8.1334,7.9855,7.9942,724300.0
2012-03-28 14:00:00,9.19,9.21,9.12,9.14,827600.0,7.9942,8.0116,7.9333,7.9507,827600.0
2012-03-28 14:30:00,9.13,9.21,9.11,9.19,1315600.0,7.942,8.0116,7.9246,7.9942,1315600.0
2012-03-28 15:00:00,9.19,9.29,9.18,9.29,1283200.0,7.9942,8.0812,7.9855,8.0812,1283200.0
2012-03-28 15:30:00,9.29,9.34,9.22,9.3,1556100.0,8.0812,8.1247,8.0203,8.0899,1556100.0
2012-03-29 09:30:00,9.22,9.22,8.91,8.94,1307400.0,8.0203,8.0203,7.7506,7.7767,1307400.0
2012-03-29 10:00:00,8.94,9.02,8.9,8.91,531200.0,7.7767,7.8463,7.7419,7.7506,531200.0
2012-03-29 10:30:00,8.91,8.96,8.85,8.86,835700.0,7.7506,7.7941,7.6984,7.7071,835700.0
2012-03-29 11:00:00,8.87,8.92,8.76,8.79,1314000.0,7.7158,7.7593,7.6201,7.6462,1314000.0
2012-03-29 11:30:00,8.79,8.9,8.77,8.89,551000.0,7.6462,7.7419,7.6288,7.7332,551000.0
2012-03-29 12:00:00,8.89,8.93,8.87,8.89,480200.0,7.7332,7.768,7.7158,7.7332,480200.0
2012-03-29 12:30:00,8.89,9.02,8.88,9.0,499100.0,7.7332,7.8463,7.7245,7.8289,499100.0
2012-03-29 13:00:00,8.99,8.99,8.92,8.98,309600.0,7.8202,7.8202,7.7593,7.8115,309600.0
2012-03-29 13:30:00,8.98,9.04,8.97,9.0,536800.0,7.8115,7.8637,7.8028,7.8289,536800.0
2012-03-29 14:00:00,9.0,9.04,8.99,9.02,381200.0,7.8289,7.8637,7.8202,7.8463,381200.0
2012-03-29 14:30:00,9.01,9.03,8.99,9.01,184100.0,7.8376,7.855,7.8202,7.8376,184100.0
2012-03-29 15:00:00,9.02,9.11,8.97,9.01,805200.0,7.8463,7.9246,7.8028,7.8376,805200.0
2012-03-29 15:30:00,9.02,9.08,8.97,9.05,1015700.0,7.8463,7.8985,7.8028,7.8724,1015700.0
2012-03-30 09:30:00,9.24,9.29,8.9,8.9,848400.0,8.0377,8.0812,7.7419,7.7419,848400.0
2012-03-30 10:00:00,8.9,9.0,8.83,8.98,967900.0,7.7419,7.8289,7.681,7.8115,967900.0
2012-03-30 10:30:00,8.98,9.0,8.94,8.99,384900.0,7.8115,7.8289,7.7767,7.8202,384900.0
2012-03-30 11:00:00,8.99,9.05,8.96,8.97,536900.0,7.8202,7.8724,7.7941,7.8028,536900.0
2012-03-30 11:30:00,8.98,9.0,8.92,8.98,306200.0,7.8115,7.8289,7.7593,7.8115,306200.0
2012-03-30 12:00:00,8.97,9.0,8.94,8.99,286000.0,7.8028,7.8289,7.7767,7.8202,286000.0
2012-03-30 12:30:00,9.0,9.0,8.93,8.93,200900.0,7.8289,7.8289,7.768,7.768,200900.0
2012-03-30 13:00:00,8.93,8.97,8.93,8.95,197200.0,7.768,7.8028,7.768,7.7854,197200.0
2012-03-30 13:30:00,8.95,9.01,8.95,8.97,270100.0,7.7854,7.8376,7.7854,7.8028,270100.0
2012-03-30 14:00:00,8.97,9.0,8.97,8.97,199700.0,7.8028,7.8289,7.8028,7.8028,199700.0
2012-03-30 14:30:00,8.97,9.04,8.93,8.93,511200.0,7.8028,7.8637,7.768,7.768,511200.0
2012-03-30 15:00:00,8.94,8.99,8.9,8.93,331700.0,7.7767,7.8202,7.7419,7.768,331700.0
2012-03-30 15:30:00,8.93,8.97,8.89,8.9,685800.0,7.768,7.8028,7.7332,7.7419,685800.0
2012-04-02 09:30:00,8.85,8.89,8.66,8.7,727500.0,7.6984,7.7332,7.5332,7.5679,727500.0
2012-04-02 10:00:00,8.71,8.79,8.66,8.71,684400.0,7.5766,7.6462,7.5332,7.5766,684400.0
2012-04-02 10:30:00,8.71,8.77,8.66,8.74,321700.0,7.5766,7.6288,7.5332,7.6027,321700.0
2012-04-02 11:00:00,8.74,8.88,8.74,8.84,482300.0,7.6027,7.7245,7.6027,7.6897,482300.0
2012-04-02 11:30:00,8.83,8.95,8.83,8.93,399900.0,7.681,7.7854,7.681,7.768,399900.0
2012-04-02 12:00:00,8.94,8.94,8.84,8.84,237200.0,7.7767,7.7767,7.6897,7.6897,237200.0
2012-04-02 12:30:00,8.84,8.9,8.81,8.89,236600.0,7.6897,7.7419,7.6636,7.7332,236600.0
2012-04-02 13:00:00,8.89,8.94,8.88,8.93,294500.0,7.7332,7.7767,7.7245,7.768,294500.0
2012-04-02 13:30:00,8.93,8.94,8.86,8.88,528200.0,7.768,7.7767,7.7071,7.7245,528200.0
2012-04-02 14:00:00,8.88,8.91,8.84,8.86,460600.0,7.7245,7.7506,7.6897,7.7071,460600.0
2012-04-02 14:30:00,8.87,8.94,8.85,8.92,455700.0,7.7158,7.7767,7.6984,7.7593,455700.0
2012-04-02 15:00:00,8.92,8.93,8.83,8.83,596000.0,7.7593,7.768,7.681,7.681,596000.0
2012-04-02 15:30:00,8.83,8.84,8.71,8.77,1070500.0,7.681,7.6897,7.5766,7.6288,1070500.0
2012-04-03 09:30:00,8.79,8.88,8.76,8.86,353000.0,7.6462,7.7245,7.6201,7.7071,353000.0
2012-04-03 10:00:00,8.85,8.91,8.81,8.9,517500.0,7.6984,7.7506,7.6636,7.7419,517500.0
2012-04-03 10:30:00,8.9,8.92,8.86,8.9,411000.0,7.7419,7.7593,7.7071,7.7419,411000.0
2012-04-03 11:00:00,8.89,8.91,8.82,8.85,374000.0,7.7332,7.7506,7.6723,7.6984,374000.0
2012-04-03 11:30:00,8.85,8.85,8.78,8.82,286500.0,7.6984,7.6984,7.6375,7.6723,286500.0
2012-04-03 12:00:00,8.83,8.84,8.79,8.8,683900.0,7.681,7.6897,7.6462,7.6549,683900.0
2012-04-03 12:30:00,8.8,8.83,8.78,8.81,237400.0,7.6549,7.681,7.6375,7.6636,237400.0
2012-04-03 13:00:00,8.81,8.84,8.8,8.82,116800.0,7.6636,7.6897,7.6549,7.6723,116800.0
2012-04-03 13:30:00,8.82,8.85,8.79,8.84,175100.0,7.6723,7.6984,7.6462,7.6897,175100.0
2012-04-03 14:00:00,8.83,8.84,8.73,8.76,539700.0,7.681,7.6897,7.594,7.6201,539700.0
2012-04-03 14:30:00,8.76,8.81,8.76,8.78,299400.0,7.6201,7.6636,7.6201,7.6375,299400.0
2012-04-03 15:00:00,8.78,8.83,8.77,8.78,515200.0,7.6375,7.681,7.6288,7.6375,515200.0
2012-04-03 15:30:00,8.79,8.81,8.75,8.75,797200.0,7.6462,7.6636,7.6114,7.6114,797200.0
2012-04-04 09:30:00,8.63,8.67,8.52,8.53,3184400.0,7.5071,7.5419,7.4114,7.4201,3184400.0
2012-04-04 10:00:00,8.52,8.53,8.41,8.46,958300.0,7.4114,7.4201,7.3157,7.3592,958300.0
2012-04-04 10:30:00,8.46,8.49,8.39,8.4,575900.0,7.3592,7.3853,7.2983,7.307,575900.0
2012-04-04 11:00:00,8.39,8.49,8.39,8.48,583000.0,7.2983,7.3853,7.2983,7.3766,583000.0
2012-04-04 11:30:00,8.48,8.52,8.46,8.46,302100.0,7.3766,7.4114,7.3592,7.3592,302100.0
2012-04-04 12:00:00,8.47,8.52,8.46,8.52,299800.0,7.3679,7.4114,7.3592,7.4114,299800.0
2012-04-04 12:30:00,8.52,8.53,8.48,8.53,231000.0,7.4114,7.4201,7.3766,7.4201,231000.0
2012-04-04 13:00:00,8.52,8.53,8.42,8.44,259400.0,7.4114,7.4201,7.3244,7.3418,259400.0
2012-04-04 13:30:00,8.43,8.54,8.42,8.54,281800.0,7.3331,7.4288,7.3244,7.4288,281800.0
2012-04-04 14:00:00,8.53,8.56,8.49,8.55,364300.0,7.4201,7.4462,7.3853,7.4375,364300.0
2012-04-04 14:30:00,8.55,8.65,8.54,8.57,521100.0,7.4375,7.5245,7.4288,7.4549,521100.0
2012-04-04 15:00:00,8.58,8.67,8.54,8.6,664000.0,7.4636,7.5419,7.4288,7.481,664000.0
2012-04-04 15:30:00,8.6,8.64,8.58,8.61,669400.0,7.481,7.5158,7.4636,7.4897,669400.0
2012-04-05 09:30:00,8.56,8.63,8.47,8.52,406900.0,7.4462,7.5071,7.3679,7.4114,406900.0
2012-04-05 10:00:00,8.52,8.58,8.45,8.48,1236100.0,7.4114,7.4636,7.3505,7.3766,1236100.0
2012-04-05 10:30:00,8.48,8.52,8.44,8.46,535500.0,7.3766,7.4114,7.3418,7.3592,535500.0
2012-04-05 11:00:00,8.46,8.46,8.37,8.38,762300.0,7.3592,7.3592,7.2809,7.2896,762300.0
2012-04-05 11:30:00,8.38,8.4,8.31,8.35,649100.0,7.2896,7.307,7.2287,7.2635,649100.0
2012-04-05 12:00:00,8.35,8.36,8.26,8.27,690500.0,7.2635,7.2722,7.1852,7.1939,690500.0
2012-04-05 12:30:00,8.27,8.29,8.23,8.28,360100.0,7.1939,7.2113,7.1591,7.2026,360100.0
2012-04-05 13:00:00,8.28,8.37,8.26,8.33,304300.0,7.2026,7.2809,7.1852,7.2461,304300.0
2012-04-05 13:30:00,8.32,8.32,8.22,8.26,365900.0,7.2374,7.2374,7.1504,7.1852,365900.0
2012-04-05 14:00:00,8.26,8.28,8.24,8.28,222000.0,7.1852,7.2026,7.1678,7.2026,222000.0
2012-04-05 14:30:00,8.28,8.3,8.26,8.3,218300.0,7.2026,7.22,7.1852,7.22,218300.0
2012-04-05 15:00:00,8.29,8.31,8.28,8.28,476100.0,7.2113,7.2287,7.2026,7.2026,476100.0
2012-04-05 15:30:00,8.29,8.3,8.27,8.28,1042500.0,7.2113,7.22,7.1939,7.2026,1042500.0
2012-04-09 09:30:00,8.09,8.18,8.03,8.06,718500.0,7.0373,7.1156,6.9851,7.0112,718500.0
2012-04-09 10:00:00,8.06,8.08,7.94,7.99,1001300.0,7.0112,7.0286,6.9068,6.9503,1001300.0
2012-04-09 10:30:00,8.0,8.0,7.93,7.97,479100.0,6.959,6.959,6.8981,6.9329,479100.0
2012-04-09 11:00:00,7.97,8.01,7.94,7.95,1173600.0,6.9329,6.9677,6.9068,6.9155,1173600.0
2012-04-09 11:30:00,7.96,8.06,7.95,8.05,461300.0,6.9242,7.0112,6.9155,7.0025,461300.0
2012-04-09 12:00:00,8.04,8.12,8.03,8.11,462200.0,6.9938,7.0634,6.9851,7.0547,462200.0
2012-04-09 12:30:00,8.1,8.17,8.09,8.15,389800.0,7.046,7.1069,7.0373,7.0895,389800.0
2012-04-09 13:00:00,8.14,8.19,8.14,8.18,495600.0,7.0808,7.1243,7.0808,7.1156,495600.0
2012-04-09 13:30:00,8.18,8.27,8.17,8.25,431700.0,7.1156,7.1939,7.1069,7.1765,431700.0
2012-04-09 14:00:00,8.26,8.27,8.16,8.17,399700.0,7.1852,7.1939,7.0982,7.1069,399700.0
2012-04-09 14:30:00,8.16,8.25,8.16,8.23,434900.0,7.0982,7.1765,7.0982,7.1591,434900.0
2012-04-09 15:00:00,8.24,8.25,8.16,8.17,597100.0,7.1678,7.1765,7.0982,7.1069,597100.0
2012-04-09 15:30:00,8.16,8.38,8.15,8.36,2084100.0,7.0982,7.2896,7.0895,7.2722,2084100.0
2012-04-10 09:30:00,8.44,8.52,8.4,8.46,939700.0,7.3418,7.4114,7.307,7.3592,939700.0
2012-04-10 10:00:00,8.47,8.47,8.35,8.4,466000.0,7.3679,7.3679,7.2635,7.307,466000.0
2012-04-10 10:30:00,8.39,8.39,8.28,8.3,415500.0,7.2983,7.2983,7.2026,7.22,415500.0
2012-04-10 11:00:00,8.3,8.32,8.18,8.22,354200.0,7.22,7.2374,7.1156,7.1504,354200.0
2012-04-10 11:30:00,8.22,8.24,8.04,8.1,493000.0,7.1504,7.1678,6.9938,7.046,493000.0
2012-04-10 12:00:00,8.09,8.1,7.98,8.01,782100.0,7.0373,7.046,6.9416,6.9677,782100.0
2012-04-10 12:30:00,8.0,8.06,7.97,8.02,588100.0,6.959,7.0112,6.9329,6.9764,588100.0
2012-04-10 13:00:00,8.01,8.04,7.9,7.92,517700.0,6.9677,6.9938,6.872,6.8894,517700.0
2012-04-10 13:30:00,7.91,7.96,7.85,7.93,518300.0,6.8807,6.9242,6.8286,6.8981,518300.0
2012-04-10 14:00:00,7.93,7.94,7.87,7.91,398000.0,6.8981,6.9068,6.8459,6.8807,398000.0
2012-04-10 14:30:00,7.92,7.95,7.89,7.93,271400.0,6.8894,6.9155,6.8633,6.8981,271400.0
2012-04-10 15:00:00,7.92,7.94,7.87,7.9,592500.0,6.8894,6.9068,6.8459,6.872,592500.0
2012-04-10 15:30:00,7.9,7.98,7.9,7.92,1218100.0,6.872,6.9416,6.872,6.8894,1218100.0
2012-04-11 09:30:00,8.1,8.32,8.09,8.2,1103900.0,7.046,7.2374,7.0373,7.133,1103900.0
2012-04-11 10:00:00,8.2,8.32,8.19,8.32,533700.0,7.133,7.2374,7.1243,7.2374,533700.0
2012-04-11 10:30:00,8.32,8.42,8.28,8.31,782100.0,7.2374,7.3244,7.2026,7.2287,782100.0
2012-04-11 11:00:00,8.3,8.3,8.23,8.27,302400.0,7.22,7.22,7.1591,7.1939,302400.0
2012-04-11 11:30:00,8.26,8.31,8.25,8.25,281100.0,7.1852,7.2287,7.1765,7.1765,281100.0
2012-04-11 12:00:00,8.26,8.29,8.22,8.25,230800.0,7.1852,7.2113,7.1504,7.1765,230800.0
2012-04-11 12:30:00,8.25,8.33,8.21,8.33,450400.0,7.1765,7.2461,7.1417,7.2461,450400.0
2012-04-11 13:00:00,8.34,8.34,8.29,8.29,343600.0,7.2548,7.2548,7.2113,7.2113,343600.0
2012-04-11 13:30:00,8.3,8.33,8.27,8.33,170100.0,7.22,7.2461,7.1939,7.2461,170100.0
2012-04-11 14:00:00,8.33,8.34,8.29,8.3,268300.0,7.2461,7.2548,7.2113,7.22,268300.0
2012-04-11 14:30:00,8.3,8.31,8.23,8.25,254400.0,7.22,7.2287,7.1591,7.1765,254400.0
2012-04-11 15:00:00,8.25,8.27,8.18,8.18,305600.0,7.1765,7.1939,7.1156,7.1156,305600.0
2012-04-11 15:30:00,8.19,8.22,8.15,8.19,777600.0,7.1243,7.1504,7.0895,7.1243,777600.0
2012-04-12 09:30:00,8.29,8.38,8.2,8.36,704900.0,7.2113,7.2896,7.133,7.2722,704900.0
2012-04-12 10:00:00,8.36,8.38,8.25,8.27,405300.0,7.2722,7.2896,7.1765,7.1939,405300.0
2012-04-12 10:30:00,8.27,8.34,8.24,8.31,287000.0,7.1939,7.2548,7.1678,7.2287,287000.0
2012-04-12 11:00:00,8.32,8.36,8.29,8.34,299800.0,7.2374,7.2722,7.2113,7.2548,299800.0
2012-04-12 11:30:00,8.34,8.34,8.26,8.3,274900.0,7.2548,7.2548,7.1852,7.22,274900.0
2012-04-12 12:00:00,8.3,8.33,8.27,8.33,253700.0,7.22,7.2461,7.1939,7.2461,253700.0
2012-04-12 12:30:00,8.33,8.44,8.32,8.4,544600.0,7.2461,7.3418,7.2374,7.307,544600.0
2012-04-12 13:00:00,8.4,8.42,8.37,8.42,214900.0,7.307,7.3244,7.2809,7.3244,214900.0
2012-04-12 13:30:00,8.42,8.42,8.33,8.36,237400.0,7.3244,7.3244,7.2461,7.2722,237400.0
2012-04-12 14:00:00,8.36,8.37,8.3,8.33,349300.0,7.2722,7.2809,7.22,7.2461,349300.0
2012-04-12 14:30:00,8.33,8.39,8.31,8.38,354900.0,7.2461,7.2983,7.2287,7.2896,354900.0
2012-04-12 15:00:00,8.38,8.39,8.37,8.38,137800.0,7.2896,7.2983,7.2809,7.2896,137800.0
2012-04-12 15:30:00,8.38,8.48,8.38,8.46,1019500.0,7.2896,7.3766,7.2896,7.3592,1019500.0
2012-04-13 09:30:00,8.22,8.39,8.19,8.21,1017900.0,7.1504,7.2983,7.1243,7.1417,1017900.0
2012-04-13 10:00:00,8.21,8.25,8.1,8.15,502400.0,7.1417,7.1765,7.046,7.0895,502400.0
2012-04-13 10:30:00,8.15,8.16,8.06,8.12,490900.0,7.0895,7.0982,7.0112,7.0634,490900.0
2012-04-13 11:00:00,8.13,8.17,8.12,8.13,180100.0,7.0721,7.1069,7.0634,7.0721,180100.0
2012-04-13 11:30:00,8.13,8.15,8.08,8.11,229600.0,7.0721,7.0895,7.0286,7.0547,229600.0
2012-04-13 12:00:00,8.11,8.13,8.06,8.1,448500.0,7.0547,7.0721,7.0112,7.046,448500.0
2012-04-13 12:30:00,8.1,8.14,8.1,8.12,115600.0,7.046,7.0808,7.046,7.0634,115600.0
2012-04-13 13:00:00,8.12,8.17,8.1,8.12,121100.0,7.0634,7.1069,7.046,7.0634,121100.0
2012-04-13 13:30:00,8.13,8.18,8.12,8.12,154400.0,7.0721,7.1156,7.0634,7.0634,154400.0
2012-04-13 14:00:00,8.13,8.17,8.11,8.13,209300.0,7.0721,7.1069,7.0547,7.0721,209300.0
2012-04-13 14:30:00,8.13,8.16,8.11,8.16,160100.0,7.0721,7.0982,7.0547,7.0982,160100.0
2012-04-13 15:00:00,8.16,8.19,8.13,8.13,301700.0,7.0982,7.1243,7.0721,7.0721,301700.0
2012-04-13 15:30:00,8.14,8.17,8.05,8.05,1161300.0,7.0808,7.1069,7.0025,7.0025,1161300.0
2012-04-16 09:30:00,8.21,8.3,8.11,8.25,839500.0,7.1417,7.22,7.0547,7.1765,839500.0
2012-04-16 10:00:00,8.24,8.25,8.01,8.08,949000.0,7.1678,7.1765,6.9677,7.0286,949000.0
2012-04-16 10:30:00,8.08,8.19,8.04,8.09,453300.0,7.0286,7.1243,6.9938,7.0373,453300.0
2012-04-16 11:00:00,8.1,8.15,8.04,8.05,451400.0,7.046,7.0895,6.9938,7.0025,451400.0
2012-04-16 11:30:00,8.05,8.05,7.91,7.91,445200.0,7.0025,7.0025,6.8807,6.8807,445200.0
2012-04-16 12:00:00,7.91,7.98,7.91,7.92,360100.0,6.8807,6.9416,6.8807,6.8894,360100.0
2012-04-16 12:30:00,7.92,7.95,7.9,7.95,366900.0,6.8894,6.9155,6.872,6.9155,366900.0
2012-04-16 13:00:00,7.95,7.96,7.9,7.93,386700.0,6.9155,6.9242,6.872,6.8981,386700.0
2012-04-16 13:30:00,7.93,7.96,7.9,7.95,421200.0,6.8981,6.9242,6.872,6.9155,421200.0
2012-04-16 14:00:00,7.95,7.97,7.85,7.86,453400.0,6.9155,6.9329,6.8286,6.8373,453400.0
2012-04-16 14:30:00,7.87,7.89,7.85,7.86,442900.0,6.8459,6.8633,6.8286,6.8373,442900.0
2012-04-16 15:00:00,7.85,7.87,7.82,7.87,550400.0,6.8286,6.8459,6.8025,6.8459,550400.0
2012-04-16 15:30:00,7.87,7.91,7.83,7.86,964500.0,6.8459,6.8807,6.8112,6.8373,964500.0
2012-04-17 09:30:00,7.95,8.04,7.93,8.0,392900.0,6.9155,6.9938,6.8981,6.959,392900.0
2012-04-17 10:00:00,7.99,8.09,7.94,8.05,320100.0,6.9503,7.0373,6.9068,7.0025,320100.0
2012-04-17 10:30:00,8.05,8.1,7.98,8.0,440000.0,7.0025,7.046,6.9416,6.959,440000.0
2012-04-17 11:00:00,8.01,8.06,7.95,7.97,373200.0,6.9677,7.0112,6.9155,6.9329,373200.0
2012-04-17 11:30:00,7.98,7.99,7.95,7.95,110900.0,6.9416,6.9503,6.9155,6.9155,110900.0
2012-04-17 12:00:00,7.96,7.97,7.94,7.95,135400.0,6.9242,6.9329,6.9068,6.9155,135400.0
2012-04-17 12:30:00,7.96,7.98,7.93,7.94,393100.0,6.9242,6.9416,6.8981,6.9068,393100.0
2012-04-17 13:00:00,7.94,7.94,7.86,7.9,533300.0,6.9068,6.9068,6.8373,6.872,533300.0
2012-04-17 13:30:00,7.9,7.96,7.89,7.92,209600.0,6.872,6.9242,6.8633,6.8894,209600.0
2012-04-17 14:00:00,7.92,7.94,7.84,7.85,243500.0,6.8894,6.9068,6.8199,6.8286,243500.0
2012-04-17 14:30:00,7.86,7.88,7.84,7.85,224900.0,6.8373,6.8546,6.8199,6.8286,224900.0
2012-04-17 15:00:00,7.85,7.86,7.83,7.85,312300.0,6.8286,6.8373,6.8112,6.8286,312300.0
2012-04-17 15:30:00,7.86,7.86,7.76,7.79,955000.0,6.8373,6.8373,6.7503,6.7764,955000.0
2012-04-18 09:30:00,7.76,7.82,7.63,7.69,689600.0,6.7503,6.8025,6.6372,6.6894,689600.0
2012-04-18 10:00:00,7.7,7.7,7.55,7.63,519800.0,6.6981,6.6981,6.5676,6.6372,519800.0
2012-04-18 10:30:00,7.63,7.73,7.6,7.68,418200.0,6.6372,6.7242,6.6111,6.6807,418200.0
2012-04-18 11:00:00,7.69,7.69,7.57,7.62,592800.0,6.6894,6.6894,6.585,6.6285,592800.0
2012-04-18 11:30:00,7.63,7.68,7.56,7.67,278200.0,6.6372,6.6807,6.5763,6.672,278200.0
2012-04-18 12:00:00,7.67,7.71,7.67,7.67,134200.0,6.672,6.7068,6.672,6.672,134200.0
2012-04-18 12:30:00,7.67,7.72,7.67,7.72,100200.0,6.672,6.7155,6.672,6.7155,100200.0
2012-04-18 13:00:00,7.72,7.82,7.71,7.79,437700.0,6.7155,6.8025,6.7068,6.7764,437700.0
2012-04-18 13:30:00,7.78,7.79,7.69,7.7,246800.0,6.7677,6.7764,6.6894,6.6981,246800.0
2012-04-18 14:00:00,7.71,7.8,7.7,7.75,252700.0,6.7068,6.7851,6.6981,6.7416,252700.0
2012-04-18 14:30:00,7.76,7.77,7.73,7.74,129300.0,6.7503,6.759,6.7242,6.7329,129300.0
2012-04-18 15:00:00,7.73,7.77,7.71,7.72,200300.0,6.7242,6.759,6.7068,6.7155,200300.0
2012-04-18 15:30:00,7.71,7.74,7.71,7.72,299800.0,6.7068,6.7329,6.7068,6.7155,299800.0
2012-04-19 09:30:00,7.69,7.75,7.62,7.71,563200.0,6.6894,6.7416,6.6285,6.7068,563200.0
2012-04-19 10:00:00,7.71,7.71,7.56,7.66,603200.0,6.7068,6.7068,6.5763,6.6633,603200.0
2012-04-19 10:30:00,7.67,7.79,7.67,7.7,418400.0,6.672,6.7764,6.672,6.6981,418400.0
2012-04-19 11:00:00,7.71,7.74,7.64,7.69,177500.0,6.7068,6.7329,6.6459,6.6894,177500.0
2012-04-19 11:30:00,7.69,7.7,7.6,7.62,326800.0,6.6894,6.6981,6.6111,6.6285,326800.0
2012-04-19 12:00:00,7.62,7.63,7.54,7.56,306700.0,6.6285,6.6372,6.5589,6.5763,306700.0
2012-04-19 12:30:00,7.56,7.58,7.54,7.55,167600.0,6.5763,6.5937,6.5589,6.5676,167600.0
2012-04-19 13:00:00,7.55,7.59,7.51,7.52,828000.0,6.5676,6.6024,6.5328,6.5415,828000.0
2012-04-19 13:30:00,7.52,7.54,7.48,7.49,542200.0,6.5415,6.5589,6.5067,6.5154,542200.0
2012-04-19 14:00:00,7.49,7.51,7.47,7.47,488900.0,6.5154,6.5328,6.498,6.498,488900.0
2012-04-19 14:30:00,7.47,7.51,7.45,7.49,355100.0,6.498,6.5328,6.4806,6.5154,355100.0
2012-04-19 15:00:00,7.5,7.53,7.47,7.52,384600.0,6.5241,6.5502,6.498,6.5415,384600.0
2012-04-19 15:30:00,7.52,7.64,7.52,7.61,1106000.0,6.5415,6.6459,6.5415,6.6198,1106000.0
2012-04-20 09:30:00,7.67,7.8,7.66,7.73,671100.0,6.672,6.7851,6.6633,6.7242,671100.0
2012-04-20 10:00:00,7.73,7.78,7.69,7.77,340200.0,6.7242,6.7677,6.6894,6.759,340200.0
2012-04-20 10:30:00,7.77,7.83,7.75,7.83,351800.0,6.759,6.8112,6.7416,6.8112,351800.0
2012-04-20 11:00:00,7.83,7.9,7.82,7.86,402900.0,6.8112,6.872,6.8025,6.8373,402900.0
2012-04-20 11:30:00,7.86,7.9,7.85,7.87,105800.0,6.8373,6.872,6.8286,6.8459,105800.0
2012-04-20 12:00:00,7.88,7.9,7.87,7.88,126900.0,6.8546,6.872,6.8459,6.8546,126900.0
2012-04-20 12:30:00,7.88,7.91,7.85,7.9,328900.0,6.8546,6.8807,6.8286,6.872,328900.0
2012-04-20 13:00:00,7.89,7.91,7.89,7.9,277400.0,6.8633,6.8807,6.8633,6.872,277400.0
2012-04-20 13:30:00,7.9,7.9,7.86,7.86,388700.0,6.872,6.872,6.8373,6.8373,388700.0
2012-04-20 14:00:00,7.86,7.88,7.84,7.87,385300.0,6.8373,6.8546,6.8199,6.8459,385300.0
2012-04-20 14:30:00,7.87,7.88,7.85,7.85,190800.0,6.8459,6.8546,6.8286,6.8286,190800.0
2012-04-20 15:00:00,7.86,7.86,7.81,7.83,433400.0,6.8373,6.8373,6.7938,6.8112,433400.0
2012-04-20 15:30:00,7.83,7.88,7.83,7.85,824600.0,6.8112,6.8546,6.8112,6.8286,824600.0
2012-04-23 09:30:00,7.7,7.72,7.5,7.64,511500.0,6.6981,6.7155,6.5241,6.6459,511500.0
2012-04-23 10:00:00,7.64,7.67,7.6,7.65,304300.0,6.6459,6.672,6.6111,6.6546,304300.0
2012-04-23 10:30:00,7.65,7.66,7.6,7.62,190200.0,6.6546,6.6633,6.6111,6.6285,190200.0
2012-04-23 11:00:00,7.62,7.65,7.6,7.61,451800.0,6.6285,6.6546,6.6111,6.6198,451800.0
2012-04-23 11:30:00,7.61,7.61,7.55,7.56,166200.0,6.6198,6.6198,6.5676,6.5763,166200.0
2012-04-23 12:00:00,7.56,7.58,7.56,7.57,394800.0,6.5763,6.5937,6.5763,6.585,394800.0
2012-04-23 12:30:00,7.58,7.59,7.53,7.54,166200.0,6.5937,6.6024,6.5502,6.5589,166200.0
2012-04-23 13:00:00,7.53,7.63,7.51,7.59,424900.0,6.5502,6.6372,6.5328,6.6024,424900.0
2012-04-23 13:30:00,7.6,7.6,7.51,7.53,99300.0,6.6111,6.6111,6.5328,6.5502,99300.0
2012-04-23 14:00:00,7.54,7.57,7.51,7.56,169000.0,6.5589,6.585,6.5328,6.5763,169000.0
2012-04-23 14:30:00,7.57,7.58,7.52,7.53,231500.0,6.585,6.5937,6.5415,6.5502,231500.0
2012-04-23 15:00:00,7.53,7.56,7.51,7.56,328600.0,6.5502,6.5763,6.5328,6.5763,328600.0
2012-04-23 15:30:00,7.55,7.58,7.53,7.58,472300.0,6.5676,6.5937,6.5502,6.5937,472300.0
2012-04-24 09:30:00,7.58,7.68,7.57,7.64,388700.0,6.5937,6.6807,6.585,6.6459,388700.0
2012-04-24 10:00:00,7.64,7.84,7.64,7.81,1004700.0,6.6459,6.8199,6.6459,6.7938,1004700.0
2012-04-24 10:30:00,7.81,8.04,7.79,7.95,1217600.0,6.7938,6.9938,6.7764,6.9155,1217600.0
2012-04-24 11:00:00,7.96,7.98,7.86,7.96,539800.0,6.9242,6.9416,6.8373,6.9242,539800.0
2012-04-24 11:30:00,7.96,8.0,7.91,7.98,375500.0,6.9242,6.959,6.8807,6.9416,375500.0
2012-04-24 12:00:00,7.97,7.99,7.95,7.98,222800.0,6.9329,6.9503,6.9155,6.9416,222800.0
2012-04-24 12:30:00,7.98,8.0,7.9,7.91,315500.0,6.9416,6.959,6.872,6.8807,315500.0
2012-04-24 13:00:00,7.91,7.96,7.9,7.93,144300.0,6.8807,6.9242,6.872,6.8981,144300.0
2012-04-24 13:30:00,7.93,7.95,7.9,7.91,159800.0,6.8981,6.9155,6.872,6.8807,159800.0
2012-04-24 14:00:00,7.9,7.92,7.82,7.85,332900.0,6.872,6.8894,6.8025,6.8286,332900.0
2012-04-24 14:30:00,7.86,7.91,7.85,7.91,171100.0,6.8373,6.8807,6.8286,6.8807,171100.0
2012-04-24 15:00:00,7.91,7.91,7.85,7.85,381700.0,6.8807,6.8807,6.8286,6.8286,381700.0
2012-04-24 15:30:00,7.85,7.93,7.85,7.91,685000.0,6.8286,6.8981,6.8286,6.8807,685000.0
2012-04-25 09:30:00,8.0,8.24,8.0,8.21,881500.0,6.959,7.1678,6.959,7.1417,881500.0
2012-04-25 10:00:00,8.21,8.21,8.06,8.1,421300.0,7.1417,7.1417,7.0112,7.046,421300.0
2012-04-25 10:30:00,8.11,8.11,8.04,8.06,269000.0,7.0547,7.0547,6.9938,7.0112,269000.0
2012-04-25 11:00:00,8.06,8.1,8.02,8.1,226300.0,7.0112,7.046,6.9764,7.046,226300.0
2012-04-25 11:30:00,8.09,8.15,8.06,8.11,202300.0,7.0373,7.0895,7.0112,7.0547,202300.0
2012-04-25 12:00:00,8.12,8.18,8.12,8.16,188000.0,7.0634,7.1156,7.0634,7.0982,188000.0
2012-04-25 12:30:00,8.16,8.22,8.13,8.21,264700.0,7.0982,7.1504,7.0721,7.1417,264700.0
2012-04-25 13:00:00,8.22,8.22,8.18,8.18,131400.0,7.1504,7.1504,7.1156,7.1156,131400.0
2012-04-25 13:30:00,8.19,8.21,8.17,8.18,212800.0,7.1243,7.1417,7.1069,7.1156,212800.0
2012-04-25 14:00:00,8.19,8.29,8.16,8.25,527300.0,7.1243,7.2113,7.0982,7.1765,527300.0
2012-04-25 14:30:00,8.26,8.27,8.16,8.19,276900.0,7.1852,7.1939,7.0982,7.1243,276900.0
2012-04-25 15:00:00,8.19,8.21,8.16,8.18,209700.0,7.1243,7.1417,7.0982,7.1156,209700.0
2012-04-25 15:30:00,8.18,8.28,8.18,8.23,912900.0,7.1156,7.2026,7.1156,7.1591,912900.0
2012-04-26 09:30:00,8.23,8.43,8.23,8.32,731200.0,7.1591,7.3331,7.1591,7.2374,731200.0
2012-04-26 10:00:00,8.32,8.59,8.32,8.46,1147300.0,7.2374,7.4723,7.2374,7.3592,1147300.0
2012-04-26 10:30:00,8.46,8.46,8.31,8.31,359300.0,7.3592,7.3592,7.2287,7.2287,359300.0
2012-04-26 11:00:00,8.31,8.32,8.25,8.29,433800.0,7.2287,7.2374,7.1765,7.2113,433800.0
2012-04-26 11:30:00,8.29,8.3,8.26,8.28,220400.0,7.2113,7.22,7.1852,7.2026,220400.0
2012-04-26 12:00:00,8.29,8.3,8.28,8.28,164500.0,7.2113,7.22,7.2026,7.2026,164500.0
2012-04-26 12:30:00,8.28,8.3,8.26,8.29,201100.0,7.2026,7.22,7.1852,7.2113,201100.0
2012-04-26 13:00:00,8.3,8.31,8.29,8.29,500600.0,7.22,7.2287,7.2113,7.2113,500600.0
2012-04-26 13:30:00,8.29,8.46,8.29,8.45,930400.0,7.2113,7.3592,7.2113,7.3505,930400.0
2012-04-26 14:00:00,8.45,8.46,8.38,8.43,386200.0,7.3505,7.3592,7.2896,7.3331,386200.0
2012-04-26 14:30:00,8.43,8.46,8.42,8.43,260300.0,7.3331,7.3592,7.3244,7.3331,260300.0
2012-04-26 15:00:00,8.44,8.52,8.44,8.47,665100.0,7.3418,7.4114,7.3418,7.3679,665100.0
2012-04-26 15:30:00,8.48,8.49,8.42,8.44,908500.0,7.3766,7.3853,7.3244,7.3418,908500.0
2012-04-27 09:30:00,8.52,8.55,8.32,8.35,380300.0,7.4114,7.4375,7.2374,7.2635,380300.0
2012-04-27 10:00:00,8.35,8.36,8.2,8.29,452900.0,7.2635,7.2722,7.133,7.2113,452900.0
2012-04-27 10:30:00,8.29,8.54,8.26,8.49,497700.0,7.2113,7.4288,7.1852,7.3853,497700.0
2012-04-27 11:00:00,8.49,8.6,8.49,8.51,560300.0,7.3853,7.481,7.3853,7.4027,560300.0
2012-04-27 11:30:00,8.51,8.76,8.49,8.75,685800.0,7.4027,7.6201,7.3853,7.6114,685800.0
2012-04-27 12:00:00,8.75,8.85,8.73,8.84,877700.0,7.6114,7.6984,7.594,7.6897,877700.0
2012-04-27 12:30:00,8.83,8.85,8.79,8.8,293700.0,7.681,7.6984,7.6462,7.6549,293700.0
2012-04-27 13:00:00,8.79,8.9,8.79,8.89,324600.0,7.6462,7.7419,7.6462,7.7332,324600.0
2012-04-27 13:30:00,8.89,8.96,8.8,8.83,976100.0,7.7332,7.7941,7.6549,7.681,976100.0
2012-04-27 14:00:00,8.83,8.84,8.8,8.8,356900.0,7.681,7.6897,7.6549,7.6549,356900.0
2012-04-27 14:30:00,8.8,8.85,8.77,8.84,300700.0,7.6549,7.6984,7.6288,7.6897,300700.0
2012-04-27 15:00:00,8.85,8.85,8.8,8.85,393000.0,7.6984,7.6984,7.6549,7.6984,393000.0
2012-04-27 15:30:00,8.85,8.92,8.81,8.87,1580400.0,7.6984,7.7593,7.6636,7.7158,1580400.0
2012-04-30 09:30:00,8.88,8.92,8.63,8.64,531900.0,7.7245,7.7593,7.5071,7.5158,531900.0
2012-04-30 10:00:00,8.64,8.71,8.56,8.59,879100.0,7.5158,7.5766,7.4462,7.4723,879100.0
2012-04-30 10:30:00,8.58,8.66,8.58,8.62,266600.0,7.4636,7.5332,7.4636,7.4984,266600.0
2012-04-30 11:00:00,8.61,8.65,8.55,8.63,175200.0,7.4897,7.5245,7.4375,7.5071,175200.0
2012-04-30 11:30:00,8.63,8.64,8.58,8.59,147100.0,7.5071,7.5158,7.4636,7.4723,147100.0
2012-04-30 12:00:00,8.6,8.62,8.56,8.61,159900.0,7.481,7.4984,7.4462,7.4897,159900.0
2012-04-30 12:30:00,8.61,8.63,8.59,8.59,133300.0,7.4897,7.5071,7.4723,7.4723,133300.0
2012-04-30 13:00:00,8.59,8.6,8.57,8.59,158600.0,7.4723,7.481,7.4549,7.4723,158600.0
2012-04-30 13:30:00,8.59,8.61,8.57,8.61,150400.0,7.4723,7.4897,7.4549,7.4897,150400.0
2012-04-30 14:00:00,8.61,8.66,8.59,8.64,263900.0,7.4897,7.5332,7.4723,7.5158,263900.0
2012-04-30 14:30:00,8.63,8.66,8.62,8.65,182700.0,7.5071,7.5332,7.4984,7.5245,182700.0
2012-04-30 15:00:00,8.64,8.71,8.64,8.69,286200.0,7.5158,7.5766,7.5158,7.5593,286200.0
2012-04-30 15:30:00,8.69,8.73,8.66,8.67,858700.0,7.5593,7.594,7.5332,7.5419,858700.0
2012-05-01 09:30:00,8.66,8.74,8.43,8.59,437100.0,7.5545,7.6243,7.3539,7.4935,437100.0
2012-05-01 10:00:00,8.6,9.01,8.6,8.93,1485700.0,7.5022,7.8599,7.5022,7.7901,1485700.0
2012-05-01 10:30:00,8.94,8.95,8.84,8.84,350500.0,7.7988,7.8075,7.7116,7.7116,350500.0
2012-05-01 11:00:00,8.84,9.07,8.84,9.05,628400.0,7.7116,7.9122,7.7116,7.8947,628400.0
2012-05-01 11:30:00,9.05,9.07,8.99,9.01,649000.0,7.8947,7.9122,7.8424,7.8599,649000.0
2012-05-01 12:00:00,9.01,9.04,8.97,9.03,210400.0,7.8599,7.886,7.825,7.8773,210400.0
2012-05-01 12:30:00,9.03,9.05,9.01,9.01,167700.0,7.8773,7.8947,7.8599,7.8599,167700.0
2012-05-01 13:00:00,9.01,9.03,8.99,9.02,494000.0,7.8599,7.8773,7.8424,7.8686,494000.0
2012-05-01 13:30:00,9.02,9.04,8.97,8.97,333100.0,7.8686,7.886,7.825,7.825,333100.0
2012-05-01 14:00:00,8.97,8.97,8.92,8.97,161800.0,7.825,7.825,7.7813,7.825,161800.0
2012-05-01 14:30:00,8.97,9.01,8.97,8.97,345200.0,7.825,7.8599,7.825,7.825,345200.0
2012-05-01 15:00:00,8.98,9.01,8.96,8.99,361100.0,7.8337,7.8599,7.8162,7.8424,361100.0
2012-05-01 15:30:00,8.98,8.99,8.76,8.82,992300.0,7.8337,7.8424,7.6418,7.6941,992300.0
2012-05-02 09:30:00,8.75,8.86,8.6,8.83,613500.0,7.633,7.729,7.5022,7.7028,613500.0
2012-05-02 10:00:00,8.83,8.85,8.69,8.72,818600.0,7.7028,7.7203,7.5807,7.6069,818600.0
2012-05-02 10:30:00,8.72,9.13,8.7,9.02,1516500.0,7.6069,7.9645,7.5894,7.8686,1516500.0
2012-05-02 11:00:00,9.01,9.08,8.9,8.97,650700.0,7.8599,7.9209,7.7639,7.825,650700.0
2012-05-02 11:30:00,8.98,9.03,8.93,8.95,331600.0,7.8337,7.8773,7.7901,7.8075,331600.0
2012-05-02 12:00:00,8.95,9.12,8.92,9.12,586800.0,7.8075,7.9558,7.7813,7.9558,586800.0
2012-05-02 12:30:00,9.12,9.15,9.03,9.05,823600.0,7.9558,7.982,7.8773,7.8947,823600.0
2012-05-02 13:00:00,9.05,9.12,8.93,8.94,409800.0,7.8947,7.9558,7.7901,7.7988,409800.0
2012-05-02 13:30:00,8.94,8.99,8.9,8.95,472500.0,7.7988,7.8424,7.7639,7.8075,472500.0
2012-05-02 14:00:00,8.96,8.98,8.91,8.93,167200.0,7.8162,7.8337,7.7726,7.7901,167200.0
2012-05-02 14:30:00,8.94,8.94,8.77,8.8,749000.0,7.7988,7.7988,7.6505,7.6767,749000.0
2012-05-02 15:00:00,8.8,8.8,8.7,8.7,731100.0,7.6767,7.6767,7.5894,7.5894,731100.0
2012-05-02 15:30:00,8.7,8.81,8.7,8.72,1181600.0,7.5894,7.6854,7.5894,7.6069,1181600.0
2012-05-03 09:30:00,8.73,8.82,8.6,8.77,392800.0,7.6156,7.6941,7.5022,7.6505,392800.0
2012-05-03 10:00:00,8.76,8.77,8.56,8.63,387700.0,7.6418,7.6505,7.4673,7.5284,387700.0
2012-05-03 10:30:00,8.63,8.73,8.6,8.73,331200.0,7.5284,7.6156,7.5022,7.6156,331200.0
2012-05-03 11:00:00,8.73,8.77,8.71,8.75,263400.0,7.6156,7.6505,7.5981,7.633,263400.0
2012-05-03 11:30:00,8.75,8.81,8.74,8.8,724300.0,7.633,7.6854,7.6243,7.6767,724300.0
2012-05-03 12:00:00,8.8,8.81,8.71,8.73,955700.0,7.6767,7.6854,7.5981,7.6156,955700.0
2012-05-03 12:30:00,8.73,8.75,8.66,8.66,174600.0,7.6156,7.633,7.5545,7.5545,174600.0
2012-05-03 13:00:00,8.66,8.71,8.62,8.67,181000.0,7.5545,7.5981,7.5196,7.5633,181000.0
2012-05-03 13:30:00,8.68,8.68,8.58,8.6,379900.0,7.572,7.572,7.4847,7.5022,379900.0
2012-05-03 14:00:00,8.6,8.64,8.6,8.63,181800.0,7.5022,7.5371,7.5022,7.5284,181800.0
2012-05-03 14:30:00,8.63,8.63,8.48,8.49,424300.0,7.5284,7.5284,7.3975,7.4062,424300.0
2012-05-03 15:00:00,8.49,8.57,8.48,8.54,312500.0,7.4062,7.476,7.3975,7.4498,312500.0
2012-05-03 15:30:00,8.55,8.55,8.47,8.5,763000.0,7.4586,7.4586,7.3888,7.415,763000.0
2012-05-04 09:30:00,8.45,8.57,8.28,8.38,457500.0,7.3713,7.476,7.223,7.3103,457500.0
2012-05-04 10:00:00,8.37,8.54,8.35,8.35,504800.0,7.3016,7.4498,7.2841,7.2841,504800.0
2012-05-04 10:30:00,8.36,8.45,8.3,8.45,466800.0,7.2928,7.3713,7.2405,7.3713,466800.0
2012-05-04 11:00:00,8.45,8.46,8.33,8.34,382100.0,7.3713,7.3801,7.2667,7.2754,382100.0
2012-05-04 11:30:00,8.34,8.34,8.18,8.19,619800.0,7.2754,7.2754,7.1358,7.1445,619800.0
2012-05-04 12:00:00,8.18,8.23,8.18,8.22,218000.0,7.1358,7.1794,7.1358,7.1707,218000.0
2012-05-04 12:30:00,8.22,8.22,8.14,8.17,244300.0,7.1707,7.1707,7.1009,7.1271,244300.0
2012-05-04 13:00:00,8.17,8.23,8.14,8.23,238600.0,7.1271,7.1794,7.1009,7.1794,238600.0
2012-05-04 13:30:00,8.22,8.24,8.21,8.21,131900.0,7.1707,7.1881,7.162,7.162,131900.0
2012-05-04 14:00:00,8.21,8.23,8.2,8.21,232800.0,7.162,7.1794,7.1533,7.162,232800.0
2012-05-04 14:30:00,8.22,8.22,8.11,8.11,276600.0,7.1707,7.1707,7.0747,7.0747,276600.0
2012-05-04 15:00:00,8.12,8.15,8.11,8.14,220900.0,7.0835,7.1096,7.0747,7.1009,220900.0
2012-05-04 15:30:00,8.14,8.21,8.13,8.17,734700.0,7.1009,7.162,7.0922,7.1271,734700.0
2012-05-07 09:30:00,8.05,8.23,8.03,8.2,826700.0,7.0224,7.1794,7.005,7.1533,826700.0
2012-05-07 10:00:00,8.2,8.21,8.05,8.05,466400.0,7.1533,7.162,7.0224,7.0224,466400.0
2012-05-07 10:30:00,8.06,8.08,8.01,8.05,281000.0,7.0311,7.0486,6.9875,7.0224,281000.0
2012-05-07 11:00:00,8.06,8.12,8.04,8.04,246300.0,7.0311,7.0835,7.0137,7.0137,246300.0
2012-05-07 11:30:00,8.04,8.11,8.04,8.08,228500.0,7.0137,7.0747,7.0137,7.0486,228500.0
2012-05-07 12:00:00,8.08,8.1,8.05,8.08,263600.0,7.0486,7.066,7.0224,7.0486,263600.0
2012-05-07 12:30:00,8.08,8.14,8.08,8.1,228200.0,7.0486,7.1009,7.0486,7.066,228200.0
2012-05-07 13:00:00,8.11,8.16,8.09,8.11,438200.0,7.0747,7.1184,7.0573,7.0747,438200.0
2012-05-07 13:30:00,8.1,8.17,8.09,8.15,219100.0,7.066,7.1271,7.0573,7.1096,219100.0
2012-05-07 14:00:00,8.15,8.19,8.14,8.15,218400.0,7.1096,7.1445,7.1009,7.1096,218400.0
2012-05-07 14:30:00,8.16,8.19,8.14,8.17,180700.0,7.1184,7.1445,7.1009,7.1271,180700.0
2012-05-07 15:00:00,8.17,8.22,8.14,8.2,391900.0,7.1271,7.1707,7.1009,7.1533,391900.0
2012-05-07 15:30:00,8.2,8.21,8.16,8.18,479000.0,7.1533,7.162,7.1184,7.1358,479000.0
2012-05-08 09:30:00,8.03,8.14,7.93,7.94,709900.0,7.005,7.1009,6.9177,6.9264,709900.0
2012-05-08 10:00:00,7.94,7.96,7.85,7.86,588700.0,6.9264,6.9439,6.8479,6.8567,588700.0
2012-05-08 10:30:00,7.86,7.86,7.76,7.84,384300.0,6.8567,6.8567,6.7694,6.8392,384300.0
2012-05-08 11:00:00,7.84,7.89,7.79,7.88,363300.0,6.8392,6.8828,6.7956,6.8741,363300.0
2012-05-08 11:30:00,7.87,7.94,7.83,7.9,272100.0,6.8654,6.9264,6.8305,6.8915,272100.0
2012-05-08 12:00:00,7.9,7.91,7.84,7.89,116900.0,6.8915,6.9003,6.8392,6.8828,116900.0
2012-05-08 12:30:00,7.89,7.93,7.86,7.86,253700.0,6.8828,6.9177,6.8567,6.8567,253700.0
2012-05-08 13:00:00,7.87,7.93,7.85,7.92,162900.0,6.8654,6.9177,6.8479,6.909,162900.0
2012-05-08 13:30:00,7.93,7.94,7.88,7.92,296600.0,6.9177,6.9264,6.8741,6.909,296600.0
2012-05-08 14:00:00,7.92,7.94,7.89,7.92,133500.0,6.909,6.9264,6.8828,6.909,133500.0
2012-05-08 14:30:00,7.93,8.0,7.93,7.98,245200.0,6.9177,6.9788,6.9177,6.9613,245200.0
2012-05-08 15:00:00,7.98,8.03,7.94,8.01,558700.0,6.9613,7.005,6.9264,6.9875,558700.0
2012-05-08 15:30:00,8.01,8.05,7.99,8.04,616400.0,6.9875,7.0224,6.9701,7.0137,616400.0
2012-05-09 09:30:00,7.89,7.95,7.8,7.88,440600.0,6.8828,6.9352,6.8043,6.8741,440600.0
2012-05-09 10:00:00,7.88,7.91,7.71,7.73,747100.0,6.8741,6.9003,6.7258,6.7432,747100.0
2012-05-09 10:30:00,7.73,7.87,7.72,7.84,573400.0,6.7432,6.8654,6.7345,6.8392,573400.0
2012-05-09 11:00:00,7.84,7.99,7.82,7.93,420200.0,6.8392,6.9701,6.8218,6.9177,420200.0
2012-05-09 11:30:00,7.93,7.95,7.87,7.9,375800.0,6.9177,6.9352,6.8654,6.8915,375800.0
2012-05-09 12:00:00,7.91,8.1,7.91,8.06,483400.0,6.9003,7.066,6.9003,7.0311,483400.0
2012-05-09 12:30:00,8.06,8.07,8.0,8.06,454500.0,7.0311,7.0398,6.9788,7.0311,454500.0
2012-05-09 13:00:00,8.06,8.15,8.06,8.12,690000.0,7.0311,7.1096,7.0311,7.0835,690000.0
2012-05-09 13:30:00,8.13,8.17,8.1,8.14,445700.0,7.0922,7.1271,7.066,7.1009,445700.0
2012-05-09 14:00:00,8.14,8.16,8.1,8.15,304900.0,7.1009,7.1184,7.066,7.1096,304900.0
2012-05-09 14:30:00,8.15,8.17,8.11,8.14,365800.0,7.1096,7.1271,7.0747,7.1009,365800.0
2012-05-09 15:00:00,8.14,8.25,8.13,8.22,667100.0,7.1009,7.1969,7.0922,7.1707,667100.0
2012-05-09 15:30:00,8.22,8.29,8.2,8.23,916600.0,7.1707,7.2318,7.1533,7.1794,916600.0
2012-05-10 09:30:00,8.3,8.43,8.23,8.32,747600.0,7.2405,7.3539,7.1794,7.2579,747600.0
2012-05-10 10:00:00,8.32,8.33,8.16,8.18,650100.0,7.2579,7.2667,7.1184,7.1358,650100.0
2012-05-10 10:30:00,8.17,8.21,8.1,8.13,264500.0,7.1271,7.162,7.066,7.0922,264500.0
2012-05-10 11:00:00,8.13,8.16,8.09,8.16,311600.0,7.0922,7.1184,7.0573,7.1184,311600.0
2012-05-10 11:30:00,8.16,8.2,8.09,8.12,145600.0,7.1184,7.1533,7.0573,7.0835,145600.0
2012-05-10 12:00:00,8.11,8.16,8.06,8.14,169800.0,7.0747,7.1184,7.0311,7.1009,169800.0
2012-05-10 12:30:00,8.13,8.14,8.09,8.11,197600.0,7.0922,7.1009,7.0573,7.0747,197600.0
2012-05-10 13:00:00,8.11,8.14,8.05,8.12,151800.0,7.0747,7.1009,7.0224,7.0835,151800.0
2012-05-10 13:30:00,8.11,8.16,8.08,8.09,302100.0,7.0747,7.1184,7.0486,7.0573,302100.0
2012-05-10 14:00:00,8.09,8.16,8.09,8.14,293700.0,7.0573,7.1184,7.0573,7.1009,293700.0
2012-05-10 14:30:00,8.15,8.15,8.09,8.1,144300.0,7.1096,7.1096,7.0573,7.066,144300.0
2012-05-10 15:00:00,8.1,8.12,8.08,8.12,201200.0,7.066,7.0835,7.0486,7.0835,201200.0
2012-05-10 15:30:00,8.11,8.12,8.08,8.1,391700.0,7.0747,7.0835,7.0486,7.066,391700.0
2012-05-11 09:30:00,7.95,8.12,7.9,8.01,401600.0,6.9352,7.0835,6.8915,6.9875,401600.0
2012-05-11 10:00:00,8.02,8.12,8.0,8.11,511000.0,6.9962,7.0835,6.9788,7.0747,511000.0
2012-05-11 10:30:00,8.11,8.19,8.1,8.15,362200.0,7.0747,7.1445,7.066,7.1096,362200.0
2012-05-11 11:00:00,8.15,8.2,8.11,8.17,595500.0,7.1096,7.1533,7.0747,7.1271,595500.0
2012-05-11 11:30:00,8.18,8.24,8.13,8.15,447900.0,7.1358,7.1881,7.0922,7.1096,447900.0
2012-05-11 12:00:00,8.15,8.17,8.13,8.15,221600.0,7.1096,7.1271,7.0922,7.1096,221600.0
2012-05-11 12:30:00,8.15,8.18,8.14,8.15,95600.0,7.1096,7.1358,7.1009,7.1096,95600.0
2012-05-11 13:00:00,8.16,8.16,8.1,8.13,173500.0,7.1184,7.1184,7.066,7.0922,173500.0
2012-05-11 13:30:00,8.14,8.18,8.11,8.15,331500.0,7.1009,7.1358,7.0747,7.1096,331500.0
2012-05-11 14:00:00,8.15,8.22,8.15,8.2,230600.0,7.1096,7.1707,7.1096,7.1533,230600.0
2012-05-11 14:30:00,8.2,8.21,8.17,8.19,280700.0,7.1533,7.162,7.1271,7.1445,280700.0
2012-05-11 15:00:00,8.2,8.2,8.14,8.16,298200.0,7.1533,7.1533,7.1009,7.1184,298200.0
2012-05-11 15:30:00,8.15,8.18,8.08,8.13,759700.0,7.1096,7.1358,7.0486,7.0922,759700.0
2012-05-14 09:30:00,8.0,8.23,8.0,8.07,377900.0,6.9788,7.1794,6.9788,7.0398,377900.0
2012-05-14 10:00:00,8.06,8.09,7.81,7.87,792200.0,7.0311,7.0573,6.813,6.8654,792200.0
2012-05-14 10:30:00,7.86,7.89,7.83,7.85,411100.0,6.8567,6.8828,6.8305,6.8479,411100.0
2012-05-14 11:00:00,7.85,7.93,7.83,7.9,294300.0,6.8479,6.9177,6.8305,6.8915,294300.0
2012-05-14 11:30:00,7.9,7.92,7.86,7.87,162300.0,6.8915,6.909,6.8567,6.8654,162300.0
2012-05-14 12:00:00,7.86,7.87,7.85,7.86,77200.0,6.8567,6.8654,6.8479,6.8567,77200.0
2012-05-14 12:30:00,7.86,7.86,7.85,7.86,122000.0,6.8567,6.8567,6.8479,6.8567,122000.0
2012-05-14 13:00:00,7.86,7.88,7.85,7.87,277700.0,6.8567,6.8741,6.8479,6.8654,277700.0
2012-05-14 13:30:00,7.87,7.88,7.86,7.87,202600.0,6.8654,6.8741,6.8567,6.8654,202600.0
2012-05-14 14:00:00,7.87,7.89,7.85,7.88,202200.0,6.8654,6.8828,6.8479,6.8741,202200.0
2012-05-14 14:30:00,7.88,7.89,7.85,7.88,342500.0,6.8741,6.8828,6.8479,6.8741,342500.0
2012-05-14 15:00:00,7.88,7.9,7.85,7.89,439200.0,6.8741,6.8915,6.8479,6.8828,439200.0
2012-05-14 15:30:00,7.88,7.9,7.87,7.9,1043000.0,6.8741,6.8915,6.8654,6.8915,1043000.0
2012-05-15 09:30:00,7.89,7.94,7.74,7.86,437100.0,6.8828,6.9264,6.752,6.8567,437100.0
2012-05-15 10:00:00,7.87,8.11,7.86,8.11,517500.0,6.8654,7.0747,6.8567,7.0747,517500.0
2012-05-15 10:30:00,8.1,8.24,8.08,8.18,835500.0,7.066,7.1881,7.0486,7.1358,835500.0
2012-05-15 11:00:00,8.19,8.19,8.03,8.04,419100.0,7.1445,7.1445,7.005,7.0137,419100.0
2012-05-15 11:30:00,8.04,8.19,8.04,8.18,247000.0,7.0137,7.1445,7.0137,7.1358,247000.0
2012-05-15 12:00:00,8.18,8.24,8.17,8.22,436600.0,7.1358,7.1881,7.1271,7.1707,436600.0
2012-05-15 12:30:00,8.22,8.31,8.21,8.25,411500.0,7.1707,7.2492,7.162,7.1969,411500.0
2012-05-15 13:00:00,8.24,8.28,8.23,8.26,95000.0,7.1881,7.223,7.1794,7.2056,95000.0
2012-05-15 13:30:00,8.25,8.29,8.25,8.26,241400.0,7.1969,7.2318,7.1969,7.2056,241400.0
2012-05-15 14:00:00,8.26,8.29,8.2,8.21,238900.0,7.2056,7.2318,7.1533,7.162,238900.0
2012-05-15 14:30:00,8.22,8.23,8.1,8.13,482800.0,7.1707,7.1794,7.066,7.0922,482800.0
2012-05-15 15:00:00,8.13,8.13,7.91,7.94,497300.0,7.0922,7.0922,6.9003,6.9264,497300.0
2012-05-15 15:30:00,7.95,8.0,7.94,7.99,525800.0,6.9352,6.9788,6.9264,6.9701,525800.0
2012-05-16 09:30:00,8.11,8.26,8.1,8.19,461200.0,7.0747,7.2056,7.066,7.1445,461200.0
2012-05-16 10:00:00,8.19,8.21,8.15,8.17,368200.0,7.1445,7.162,7.1096,7.1271,368200.0
2012-05-16 10:30:00,8.18,8.21,8.06,8.07,553700.0,7.1358,7.162,7.0311,7.0398,553700.0
2012-05-16 11:00:00,8.08,8.08,7.95,7.98,479600.0,7.0486,7.0486,6.9352,6.9613,479600.0
2012-05-16 11:30:00,7.98,8.01,7.9,7.91,330400.0,6.9613,6.9875,6.8915,6.9003,330400.0
2012-05-16 12:00:00,7.9,7.91,7.84,7.87,244100.0,6.8915,6.9003,6.8392,6.8654,244100.0
2012-05-16 12:30:00,7.88,7.9,7.84,7.85,200700.0,6.8741,6.8915,6.8392,6.8479,200700.0
2012-05-16 13:00:00,7.84,7.86,7.81,7.85,242300.0,6.8392,6.8567,6.813,6.8479,242300.0
2012-05-16 13:30:00,7.84,7.85,7.8,7.81,155500.0,6.8392,6.8479,6.8043,6.813,155500.0
2012-05-16 14:00:00,7.82,7.85,7.76,7.77,335400.0,6.8218,6.8479,6.7694,6.7781,335400.0
2012-05-16 14:30:00,7.78,7.8,7.73,7.77,748000.0,6.7869,6.8043,6.7432,6.7781,748000.0
2012-05-16 15:00:00,7.77,7.79,7.72,7.72,259800.0,6.7781,6.7956,6.7345,6.7345,259800.0
2012-05-16 15:30:00,7.72,7.75,7.65,7.69,937800.0,6.7345,6.7607,6.6735,6.7084,937800.0
2012-05-17 09:30:00,7.69,7.71,7.43,7.44,786200.0,6.7084,6.7258,6.4815,6.4903,786200.0
2012-05-17 10:00:00,7.43,7.44,7.32,7.36,921700.0,6.4815,6.4903,6.3856,6.4205,921700.0
2012-05-17 10:30:00,7.36,7.36,7.29,7.32,700500.0,6.4205,6.4205,6.3594,6.3856,700500.0
2012-05-17 11:00:00,7.33,7.37,7.22,7.23,541400.0,6.3943,6.4292,6.2984,6.3071,541400.0
2012-05-17 11:30:00,7.24,7.25,7.15,7.19,600400.0,6.3158,6.3245,6.2373,6.2722,600400.0
2012-05-17 12:00:00,7.19,7.25,7.1,7.23,730200.0,6.2722,6.3245,6.1937,6.3071,730200.0
2012-05-17 12:30:00,7.22,7.24,7.18,7.22,187800.0,6.2984,6.3158,6.2635,6.2984,187800.0
2012-05-17 13:00:00,7.22,7.31,7.21,7.28,160700.0,6.2984,6.3769,6.2896,6.3507,160700.0
2012-05-17 13:30:00,7.27,7.29,7.21,7.23,181900.0,6.342,6.3594,6.2896,6.3071,181900.0
2012-05-17 14:00:00,7.22,7.22,7.15,7.2,253600.0,6.2984,6.2984,6.2373,6.2809,253600.0
2012-05-17 14:30:00,7.2,7.21,7.17,7.17,249400.0,6.2809,6.2896,6.2547,6.2547,249400.0
2012-05-17 15:00:00,7.17,7.18,7.1,7.1,520300.0,6.2547,6.2635,6.1937,6.1937,520300.0
2012-05-17 15:30:00,7.1,7.11,7.0,7.07,1481400.0,6.1937,6.2024,6.1064,6.1675,1481400.0
2012-05-18 09:30:00,7.11,7.18,6.97,7.01,695700.0,6.2024,6.2635,6.0803,6.1152,695700.0
2012-05-18 10:00:00,7.01,7.06,6.89,6.89,452700.0,6.1152,6.1588,6.0105,6.0105,452700.0
2012-05-18 10:30:00,6.89,7.04,6.85,7.01,796600.0,6.0105,6.1413,5.9756,6.1152,796600.0
2012-05-18 11:00:00,7.01,7.05,6.92,6.92,262300.0,6.1152,6.1501,6.0366,6.0366,262300.0
2012-05-18 11:30:00,6.92,6.93,6.77,6.83,573300.0,6.0366,6.0454,5.9058,5.9581,573300.0
2012-05-18 12:00:00,6.83,6.99,6.83,6.99,432500.0,5.9581,6.0977,5.9581,6.0977,432500.0
2012-05-18 12:30:00,6.99,7.06,6.98,6.99,221800.0,6.0977,6.1588,6.089,6.0977,221800.0
2012-05-18 13:00:00,6.99,7.07,6.97,7.07,229400.0,6.0977,6.1675,6.0803,6.1675,229400.0
2012-05-18 13:30:00,7.07,7.08,6.98,6.99,234500.0,6.1675,6.1762,6.089,6.0977,234500.0
2012-05-18 14:00:00,6.98,7.01,6.98,7.01,331500.0,6.089,6.1152,6.089,6.1152,331500.0
2012-05-18 14:30:00,7.0,7.04,7.0,7.03,389400.0,6.1064,6.1413,6.1064,6.1326,389400.0
2012-05-18 15:00:00,7.03,7.12,7.02,7.05,770300.0,6.1326,6.2111,6.1239,6.1501,770300.0
2012-05-18 15:30:00,7.05,7.09,7.04,7.07,1640900.0,6.1501,6.1849,6.1413,6.1675,1640900.0
2012-05-21 09:30:00,7.1,7.11,6.81,6.87,613600.0,6.1937,6.2024,5.9407,5.993,613600.0
2012-05-21 10:00:00,6.88,7.17,6.84,7.16,697900.0,6.0018,6.2547,5.9669,6.246,697900.0
2012-05-21 10:30:00,7.15,7.22,7.13,7.2,390400.0,6.2373,6.2984,6.2198,6.2809,390400.0
2012-05-21 11:00:00,7.21,7.21,7.13,7.17,370700.0,6.2896,6.2896,6.2198,6.2547,370700.0
2012-05-21 11:30:00,7.18,7.24,7.18,7.23,176800.0,6.2635,6.3158,6.2635,6.3071,176800.0
2012-05-21 12:00:00,7.23,7.29,7.21,7.26,321500.0,6.3071,6.3594,6.2896,6.3332,321500.0
2012-05-21 12:30:00,7.25,7.26,7.17,7.2,136800.0,6.3245,6.3332,6.2547,6.2809,136800.0
2012-05-21 13:00:00,7.19,7.23,7.17,7.23,106800.0,6.2722,6.3071,6.2547,6.3071,106800.0
2012-05-21 13:30:00,7.23,7.29,7.23,7.26,310200.0,6.3071,6.3594,6.3071,6.3332,310200.0
2012-05-21 14:00:00,7.26,7.28,7.24,7.27,164300.0,6.3332,6.3507,6.3158,6.342,164300.0
2012-05-21 14:30:00,7.28,7.28,7.25,7.26,190500.0,6.3507,6.3507,6.3245,6.3332,190500.0
2012-05-21 15:00:00,7.26,7.27,7.24,7.26,228800.0,6.3332,6.342,6.3158,6.3332,228800.0
2012-05-21 15:30:00,7.26,7.3,7.24,7.29,898800.0,6.3332,6.3681,6.3158,6.3594,898800.0
2012-05-22 09:30:00,7.31,7.37,7.2,7.35,567300.0,6.3769,6.4292,6.2809,6.4118,567300.0
2012-05-22 10:00:00,7.35,7.56,7.34,7.46,1206800.0,6.4118,6.5949,6.403,6.5077,1206800.0
2012-05-22 10:30:00,7.46,7.58,7.46,7.57,280200.0,6.5077,6.6124,6.5077,6.6037,280200.0
2012-05-22 11:00:00,7.57,7.65,7.56,7.64,335200.0,6.6037,6.6735,6.5949,6.6647,335200.0
2012-05-22 11:30:00,7.64,7.64,7.58,7.6,350400.0,6.6647,6.6647,6.6124,6.6298,350400.0
2012-05-22 12:00:00,7.61,7.61,7.51,7.6,395400.0,6.6386,6.6386,6.5513,6.6298,395400.0
2012-05-22 12:30:00,7.6,7.63,7.57,7.63,216600.0,6.6298,6.656,6.6037,6.656,216600.0
2012-05-22 13:00:00,7.63,7.74,7.62,7.74,384300.0,6.656,6.752,6.6473,6.752,384300.0
2012-05-22 13:30:00,7.73,7.77,7.67,7.67,412900.0,6.7432,6.7781,6.6909,6.6909,412900.0
2012-05-22 14:00:00,7.67,7.68,7.62,7.65,433500.0,6.6909,6.6996,6.6473,6.6735,433500.0
2012-05-22 14:30:00,7.65,7.66,7.59,7.66,899200.0,6.6735,6.6822,6.6211,6.6822,899200.0
2012-05-22 15:00:00,7.65,7.67,7.57,7.57,410600.0,6.6735,6.6909,6.6037,6.6037,410600.0
2012-05-22 15:30:00,7.56,7.57,7.42,7.54,1089600.0,6.5949,6.6037,6.4728,6.5775,1089600.0
2012-05-23 09:30:00,7.47,7.68,7.35,7.61,476800.0,6.5164,6.6996,6.4118,6.6386,476800.0
2012-05-23 10:00:00,7.61,7.76,7.49,7.5,1347200.0,6.6386,6.7694,6.5339,6.5426,1347200.0
2012-05-23 10:30:00,7.5,7.58,7.45,7.51,346100.0,6.5426,6.6124,6.499,6.5513,346100.0
2012-05-23 11:00:00,7.51,7.52,7.42,7.49,393500.0,6.5513,6.5601,6.4728,6.5339,393500.0
2012-05-23 11:30:00,7.49,7.54,7.42,7.42,250200.0,6.5339,6.5775,6.4728,6.4728,250200.0
2012-05-23 12:00:00,7.42,7.46,7.36,7.37,231200.0,6.4728,6.5077,6.4205,6.4292,231200.0
2012-05-23 12:30:00,7.37,7.42,7.36,7.39,144500.0,6.4292,6.4728,6.4205,6.4466,144500.0
2012-05-23 13:00:00,7.4,7.41,7.37,7.4,107300.0,6.4554,6.4641,6.4292,6.4554,107300.0
2012-05-23 13:30:00,7.4,7.5,7.39,7.45,239400.0,6.4554,6.5426,6.4466,6.499,239400.0
2012-05-23 14:00:00,7.46,7.49,7.37,7.37,192900.0,6.5077,6.5339,6.4292,6.4292,192900.0
2012-05-23 14:30:00,7.37,7.47,7.37,7.45,290300.0,6.4292,6.5164,6.4292,6.499,290300.0
2012-05-23 15:00:00,7.45,7.53,7.43,7.5,365500.0,6.499,6.5688,6.4815,6.5426,365500.0
2012-05-23 15:30:00,7.5,7.62,7.5,7.59,1033600.0,6.5426,6.6473,6.5426,6.6211,1033600.0
2012-05-24 09:30:00,7.6,7.74,7.52,7.69,442700.0,6.6298,6.752,6.5601,6.7084,442700.0
2012-05-24 10:00:00,7.69,7.78,7.64,7.69,572500.0,6.7084,6.7869,6.6647,6.7084,572500.0
2012-05-24 10:30:00,7.69,7.77,7.66,7.69,331800.0,6.7084,6.7781,6.6822,6.7084,331800.0
2012-05-24 11:00:00,7.69,7.69,7.62,7.65,183000.0,6.7084,6.7084,6.6473,6.6735,183000.0
2012-05-24 11:30:00,7.65,7.67,7.61,7.65,162000.0,6.6735,6.6909,6.6386,6.6735,162000.0
2012-05-24 12:00:00,7.66,7.68,7.59,7.6,223200.0,6.6822,6.6996,6.6211,6.6298,223200.0
2012-05-24 12:30:00,7.61,7.69,7.59,7.68,199500.0,6.6386,6.7084,6.6211,6.6996,199500.0
2012-05-24 13:00:00,7.69,7.81,7.67,7.78,377300.0,6.7084,6.813,6.6909,6.7869,377300.0
2012-05-24 13:30:00,7.77,7.79,7.69,7.69,234200.0,6.7781,6.7956,6.7084,6.7084,234200.0
2012-05-24 14:00:00,7.69,7.72,7.65,7.68,167700.0,6.7084,6.7345,6.6735,6.6996,167700.0
2012-05-24 14:30:00,7.68,7.73,7.67,7.73,124400.0,6.6996,6.7432,6.6909,6.7432,124400.0
2012-05-24 15:00:00,7.73,7.8,7.71,7.8,252300.0,6.7432,6.8043,6.7258,6.8043,252300.0
2012-05-24 15:30:00,7.79,7.84,7.78,7.83,628900.0,6.7956,6.8392,6.7869,6.8305,628900.0
2012-05-25 09:30:00,7.83,7.93,7.79,7.84,489000.0,6.8305,6.9177,6.7956,6.8392,489000.0
2012-05-25 10:00:00,7.83,7.83,7.68,7.75,181900.0,6.8305,6.8305,6.6996,6.7607,181900.0
2012-05-25 10:30:00,7.74,7.77,7.69,7.7,182000.0,6.752,6.7781,6.7084,6.7171,182000.0
2012-05-25 11:00:00,7.69,7.76,7.69,7.75,91900.0,6.7084,6.7694,6.7084,6.7607,91900.0
2012-05-25 11:30:00,7.75,7.81,7.71,7.79,176100.0,6.7607,6.813,6.7258,6.7956,176100.0
2012-05-25 12:00:00,7.8,7.82,7.79,7.8,163400.0,6.8043,6.8218,6.7956,6.8043,163400.0
2012-05-25 12:30:00,7.8,7.82,7.8,7.8,99400.0,6.8043,6.8218,6.8043,6.8043,99400.0
2012-05-25 13:00:00,7.8,7.85,7.8,7.84,109400.0,6.8043,6.8479,6.8043,6.8392,109400.0
2012-05-25 13:30:00,7.84,7.85,7.84,7.85,121000.0,6.8392,6.8479,6.8392,6.8479,121000.0
2012-05-25 14:00:00,7.85,7.86,7.79,7.81,206800.0,6.8479,6.8567,6.7956,6.813,206800.0
2012-05-25 14:30:00,7.82,7.83,7.8,7.82,118500.0,6.8218,6.8305,6.8043,6.8218,118500.0
2012-05-25 15:00:00,7.83,7.83,7.79,7.82,220400.0,6.8305,6.8305,6.7956,6.8218,220400.0
2012-05-25 15:30:00,7.82,7.82,7.68,7.76,676000.0,6.8218,6.8218,6.6996,6.7694,676000.0
2012-05-29 09:30:00,7.86,7.89,7.8,7.84,269200.0,6.8567,6.8828,6.8043,6.8392,269200.0
2012-05-29 10:00:00,7.83,7.89,7.79,7.87,397900.0,6.8305,6.8828,6.7956,6.8654,397900.0
2012-05-29 10:30:00,7.87,7.9,7.84,7.85,128000.0,6.8654,6.8915,6.8392,6.8479,128000.0
2012-05-29 11:00:00,7.85,7.86,7.74,7.78,279800.0,6.8479,6.8567,6.752,6.7869,279800.0
2012-05-29 11:30:00,7.78,7.78,7.67,7.67,364700.0,6.7869,6.7869,6.6909,6.6909,364700.0
2012-05-29 12:00:00,7.67,7.69,7.61,7.67,279400.0,6.6909,6.7084,6.6386,6.6909,279400.0
2012-05-29 12:30:00,7.66,7.75,7.64,7.69,216100.0,6.6822,6.7607,6.6647,6.7084,216100.0
2012-05-29 13:00:00,7.7,7.72,7.66,7.69,207700.0,6.7171,6.7345,6.6822,6.7084,207700.0
2012-05-29 13:30:00,7.68,7.74,7.68,7.72,182300.0,6.6996,6.752,6.6996,6.7345,182300.0
2012-05-29 14:00:00,7.73,7.78,7.72,7.75,154300.0,6.7432,6.7869,6.7345,6.7607,154300.0
2012-05-29 14:30:00,7.76,7.76,7.72,7.73,196600.0,6.7694,6.7694,6.7345,6.7432,196600.0
2012-05-29 15:00:00,7.74,7.77,7.73,7.76,311000.0,6.752,6.7781,6.7432,6.7694,311000.0
2012-05-29 15:30:00,7.75,7.82,7.72,7.8,561400.0,6.7607,6.8218,6.7345,6.8043,561400.0
2012-05-30 09:30:00,7.64,7.69,7.54,7.6,278000.0,6.6647,6.7084,6.5775,6.6298,278000.0
2012-05-30 10:00:00,7.6,7.6,7.37,7.47,936200.0,6.6298,6.6298,6.4292,6.5164,936200.0
2012-05-30 10:30:00,7.47,7.47,7.36,7.41,353300.0,6.5164,6.5164,6.4205,6.4641,353300.0
2012-05-30 11:00:00,7.41,7.43,7.34,7.37,330800.0,6.4641,6.4815,6.403,6.4292,330800.0
2012-05-30 11:30:00,7.36,7.37,7.33,7.33,203100.0,6.4205,6.4292,6.3943,6.3943,203100.0
2012-05-30 12:00:00,7.32,7.34,7.19,7.22,323000.0,6.3856,6.403,6.2722,6.2984,323000.0
2012-05-30 12:30:00,7.21,7.33,7.2,7.32,202800.0,6.2896,6.3943,6.2809,6.3856,202800.0
2012-05-30 13:00:00,7.31,7.32,7.26,7.26,213100.0,6.3769,6.3856,6.3332,6.3332,213100.0
2012-05-30 13:30:00,7.26,7.32,7.26,7.28,143100.0,6.3332,6.3856,6.3332,6.3507,143100.0
2012-05-30 14:00:00,7.29,7.33,7.28,7.3,187100.0,6.3594,6.3943,6.3507,6.3681,187100.0
2012-05-30 14:30:00,7.31,7.31,7.24,7.25,327500.0,6.3769,6.3769,6.3158,6.3245,327500.0
2012-05-30 15:00:00,7.25,7.27,7.2,7.25,290200.0,6.3245,6.342,6.2809,6.3245,290200.0
2012-05-30 15:30:00,7.25,7.27,7.21,7.23,583800.0,6.3245,6.342,6.2896,6.3071,583800.0
2012-05-31 09:30:00,7.24,7.28,7.0,7.01,553200.0,6.3158,6.3507,6.1064,6.1152,553200.0
2012-05-31 10:00:00,7.0,7.03,6.92,6.94,592300.0,6.1064,6.1326,6.0366,6.0541,592300.0
2012-05-31 10:30:00,6.95,7.06,6.94,6.99,333800.0,6.0628,6.1588,6.0541,6.0977,333800.0
2012-05-31 11:00:00,6.98,6.99,6.92,6.95,291300.0,6.089,6.0977,6.0366,6.0628,291300.0
2012-05-31 11:30:00,6.96,7.0,6.95,6.97,207500.0,6.0715,6.1064,6.0628,6.0803,207500.0
2012-05-31 12:00:00,6.98,7.14,6.97,7.12,269600.0,6.089,6.2286,6.0803,6.2111,269600.0
2012-05-31 12:30:00,7.11,7.15,7.06,7.11,361400.0,6.2024,6.2373,6.1588,6.2024,361400.0
2012-05-31 13:00:00,7.12,7.15,7.1,7.12,227800.0,6.2111,6.2373,6.1937,6.2111,227800.0
2012-05-31 13:30:00,7.12,7.13,7.07,7.1,206800.0,6.2111,6.2198,6.1675,6.1937,206800.0
2012-05-31 14:00:00,7.09,7.17,7.06,7.06,371700.0,6.1849,6.2547,6.1588,6.1588,371700.0
2012-05-31 14:30:00,7.07,7.17,7.06,7.16,327100.0,6.1675,6.2547,6.1588,6.246,327100.0
2012-05-31 15:00:00,7.16,7.31,7.14,7.29,390400.0,6.246,6.3769,6.2286,6.3594,390400.0
2012-05-31 15:30:00,7.3,7.39,7.17,7.25,1376600.0,6.3681,6.4466,6.2547,6.3245,1376600.0
2012-06-01 09:30:00,7.01,7.01,6.81,6.93,585500.0,6.1152,6.1152,5.9407,6.0454,585500.0
2012-06-01 10:00:00,6.95,6.98,6.72,6.75,693000.0,6.0628,6.089,5.8622,5.8883,693000.0
2012-06-01 10:30:00,6.75,6.85,6.71,6.79,566600.0,5.8883,5.9756,5.8535,5.9232,566600.0
2012-06-01 11:00:00,6.8,6.85,6.76,6.83,367800.0,5.932,5.9756,5.8971,5.9581,367800.0
2012-06-01 11:30:00,6.83,6.87,6.77,6.85,553800.0,5.9581,5.993,5.9058,5.9756,553800.0
2012-06-01 12:00:00,6.84,6.86,6.83,6.84,259200.0,5.9669,5.9843,5.9581,5.9669,259200.0
2012-06-01 12:30:00,6.84,6.9,6.83,6.89,251400.0,5.9669,6.0192,5.9581,6.0105,251400.0
2012-06-01 13:00:00,6.89,6.89,6.83,6.85,355400.0,6.0105,6.0105,5.9581,5.9756,355400.0
2012-06-01 13:30:00,6.85,6.88,6.78,6.88,553500.0,5.9756,6.0018,5.9145,6.0018,553500.0
2012-06-01 14:00:00,6.87,6.9,6.83,6.89,497100.0,5.993,6.0192,5.9581,6.0105,497100.0
2012-06-01 14:30:00,6.89,7.08,6.89,6.96,727800.0,6.0105,6.1762,6.0105,6.0715,727800.0
2012-06-01 15:00:00,6.97,6.97,6.9,6.9,595400.0,6.0803,6.0803,6.0192,6.0192,595400.0
2012-06-01 15:30:00,6.9,6.95,6.9,6.95,668000.0,6.0192,6.0628,6.0192,6.0628,668000.0
2012-06-04 09:30:00,6.84,6.91,6.72,6.81,670500.0,5.9669,6.0279,5.8622,5.9407,670500.0
2012-06-04 10:00:00,6.8,6.83,6.72,6.77,581600.0,5.932,5.9581,5.8622,5.9058,581600.0
2012-06-04 10:30:00,6.76,6.77,6.66,6.7,752200.0,5.8971,5.9058,5.8098,5.8447,752200.0
2012-06-04 11:00:00,6.71,6.77,6.7,6.77,295500.0,5.8535,5.9058,5.8447,5.9058,295500.0
2012-06-04 11:30:00,6.77,6.77,6.74,6.75,248800.0,5.9058,5.9058,5.8796,5.8883,248800.0
2012-06-04 12:00:00,6.75,6.75,6.63,6.63,325300.0,5.8883,5.8883,5.7837,5.7837,325300.0
2012-06-04 12:30:00,6.63,6.66,6.63,6.66,208000.0,5.7837,5.8098,5.7837,5.8098,208000.0
2012-06-04 13:00:00,6.65,6.68,6.61,6.61,277200.0,5.8011,5.8273,5.7662,5.7662,277200.0
2012-06-04 13:30:00,6.62,6.64,6.55,6.55,305600.0,5.7749,5.7924,5.7139,5.7139,305600.0
2012-06-04 14:00:00,6.55,6.58,6.52,6.56,346500.0,5.7139,5.74,5.6877,5.7226,346500.0
2012-06-04 14:30:00,6.55,6.6,6.52,6.55,385700.0,5.7139,5.7575,5.6877,5.7139,385700.0
2012-06-04 15:00:00,6.56,6.58,6.5,6.57,455000.0,5.7226,5.74,5.6703,5.7313,455000.0
2012-06-04 15:30:00,6.58,6.58,6.46,6.54,1272300.0,5.74,5.74,5.6354,5.7052,1272300.0
2012-06-05 09:30:00,6.51,6.73,6.51,6.7,534800.0,5.679,5.8709,5.679,5.8447,534800.0
2012-06-05 10:00:00,6.7,6.82,6.7,6.8,533400.0,5.8447,5.9494,5.8447,5.932,533400.0
2012-06-05 10:30:00,6.79,6.8,6.67,6.7,169100.0,5.9232,5.932,5.8186,5.8447,169100.0
2012-06-05 11:00:00,6.7,6.77,6.68,6.73,118000.0,5.8447,5.9058,5.8273,5.8709,118000.0
2012-06-05 11:30:00,6.73,6.78,6.66,6.66,121600.0,5.8709,5.9145,5.8098,5.8098,121600.0
2012-06-05 12:00:00,6.67,6.72,6.66,6.71,92500.0,5.8186,5.8622,5.8098,5.8535,92500.0
2012-06-05 12:30:00,6.72,6.75,6.69,6.69,181100.0,5.8622,5.8883,5.836,5.836,181100.0
2012-06-05 13:00:00,6.69,6.7,6.66,6.69,93100.0,5.836,5.8447,5.8098,5.836,93100.0
2012-06-05 13:30:00,6.69,6.73,6.68,6.7,145500.0,5.836,5.8709,5.8273,5.8447,145500.0
2012-06-05 14:00:00,6.71,6.75,6.7,6.73,181000.0,5.8535,5.8883,5.8447,5.8709,181000.0
2012-06-05 14:30:00,6.73,6.74,6.69,6.74,139600.0,5.8709,5.8796,5.836,5.8796,139600.0
2012-06-05 15:00:00,6.74,6.77,6.74,6.75,188200.0,5.8796,5.9058,5.8796,5.8883,188200.0
2012-06-05 15:30:00,6.75,6.81,6.74,6.77,418200.0,5.8883,5.9407,5.8796,5.9058,418200.0
2012-06-06 09:30:00,6.92,7.13,6.88,7.07,1015100.0,6.0366,6.2198,6.0018,6.1675,1015100.0
2012-06-06 10:00:00,7.08,7.09,6.9,6.97,748200.0,6.1762,6.1849,6.0192,6.0803,748200.0
2012-06-06 10:30:00,6.97,7.01,6.96,6.99,374100.0,6.0803,6.1152,6.0715,6.0977,374100.0
2012-06-06 11:00:00,6.99,6.99,6.95,6.97,230200.0,6.0977,6.0977,6.0628,6.0803,230200.0
2012-06-06 11:30:00,6.96,7.01,6.95,6.99,171700.0,6.0715,6.1152,6.0628,6.0977,171700.0
2012-06-06 12:00:00,7.0,7.01,6.97,7.0,325800.0,6.1064,6.1152,6.0803,6.1064,325800.0
2012-06-06 12:30:00,7.0,7.05,6.97,7.04,322100.0,6.1064,6.1501,6.0803,6.1413,322100.0
2012-06-06 13:00:00,7.05,7.06,7.02,7.04,151800.0,6.1501,6.1588,6.1239,6.1413,151800.0
2012-06-06 13:30:00,7.04,7.06,7.02,7.04,158600.0,6.1413,6.1588,6.1239,6.1413,158600.0
2012-06-06 14:00:00,7.04,7.08,7.01,7.08,303000.0,6.1413,6.1762,6.1152,6.1762,303000.0
2012-06-06 14:30:00,7.08,7.14,7.07,7.1,354100.0,6.1762,6.2286,6.1675,6.1937,354100.0
2012-06-06 15:00:00,7.1,7.24,7.09,7.22,1424100.0,6.1937,6.3158,6.1849,6.2984,1424100.0
2012-06-06 15:30:00,7.22,7.29,7.19,7.28,1018000.0,6.2984,6.3594,6.2722,6.3507,1018000.0
2012-06-07 09:30:00,7.39,7.56,7.36,7.47,642700.0,6.4466,6.5949,6.4205,6.5164,642700.0
2012-06-07 10:00:00,7.46,7.51,7.32,7.47,571200.0,6.5077,6.5513,6.3856,6.5164,571200.0
2012-06-07 10:30:00,7.47,7.47,7.26,7.31,524000.0,6.5164,6.5164,6.3332,6.3769,524000.0
2012-06-07 11:00:00,7.32,7.45,7.29,7.41,463600.0,6.3856,6.499,6.3594,6.4641,463600.0
2012-06-07 11:30:00,7.41,7.56,7.4,7.51,276900.0,6.4641,6.5949,6.4554,6.5513,276900.0
2012-06-07 12:00:00,7.51,7.56,7.46,7.55,245200.0,6.5513,6.5949,6.5077,6.5862,245200.0
2012-06-07 12:30:00,7.55,7.63,7.55,7.6,352000.0,6.5862,6.656,6.5862,6.6298,352000.0
2012-06-07 13:00:00,7.59,7.67,7.58,7.65,347200.0,6.6211,6.6909,6.6124,6.6735,347200.0
2012-06-07 13:30:00,7.65,7.67,7.58,7.62,460600.0,6.6735,6.6909,6.6124,6.6473,460600.0
2012-06-07 14:00:00,7.61,7.63,7.57,7.63,161300.0,6.6386,6.656,6.6037,6.656,161300.0
2012-06-07 14:30:00,7.63,7.66,7.61,7.66,152300.0,6.656,6.6822,6.6386,6.6822,152300.0
2012-06-07 15:00:00,7.66,7.67,7.62,7.65,345700.0,6.6822,6.6909,6.6473,6.6735,345700.0
2012-06-07 15:30:00,7.65,7.67,7.44,7.49,1177000.0,6.6735,6.6909,6.4903,6.5339,1177000.0
2012-06-08 09:30:00,7.42,7.46,7.33,7.42,572900.0,6.4728,6.5077,6.3943,6.4728,572900.0
2012-06-08 10:00:00,7.42,7.53,7.35,7.49,579100.0,6.4728,6.5688,6.4118,6.5339,579100.0
2012-06-08 10:30:00,7.49,7.63,7.49,7.62,294500.0,6.5339,6.656,6.5339,6.6473,294500.0
2012-06-08 11:00:00,7.62,7.65,7.52,7.54,236300.0,6.6473,6.6735,6.5601,6.5775,236300.0
2012-06-08 11:30:00,7.55,7.62,7.54,7.58,202600.0,6.5862,6.6473,6.5775,6.6124,202600.0
2012-06-08 12:00:00,7.58,7.59,7.5,7.56,169000.0,6.6124,6.6211,6.5426,6.5949,169000.0
2012-06-08 12:30:00,7.57,7.62,7.57,7.62,74400.0,6.6037,6.6473,6.6037,6.6473,74400.0
2012-06-08 13:00:00,7.62,7.67,7.6,7.6,143300.0,6.6473,6.6909,6.6298,6.6298,143300.0
2012-06-08 13:30:00,7.61,7.65,7.59,7.62,172800.0,6.6386,6.6735,6.6211,6.6473,172800.0
2012-06-08 14:00:00,7.63,7.64,7.6,7.6,127500.0,6.656,6.6647,6.6298,6.6298,127500.0
2012-06-08 14:30:00,7.6,7.67,7.59,7.67,97200.0,6.6298,6.6909,6.6211,6.6909,97200.0
2012-06-08 15:00:00,7.67,7.67,7.63,7.64,267900.0,6.6909,6.6909,6.656,6.6647,267900.0
2012-06-08 15:30:00,7.65,7.74,7.64,7.69,677900.0,6.6735,6.752,6.6647,6.7084,677900.0
2012-06-11 09:30:00,7.58,7.67,7.39,7.42,905300.0,6.6124,6.6909,6.4466,6.4728,905300.0
2012-06-11 10:00:00,7.42,7.43,7.21,7.25,785900.0,6.4728,6.4815,6.2896,6.3245,785900.0
2012-06-11 10:30:00,7.24,7.33,7.21,7.26,567800.0,6.3158,6.3943,6.2896,6.3332,567800.0
2012-06-11 11:00:00,7.26,7.33,7.25,7.31,354400.0,6.3332,6.3943,6.3245,6.3769,354400.0
2012-06-11 11:30:00,7.3,7.47,7.29,7.33,1048200.0,6.3681,6.5164,6.3594,6.3943,1048200.0
2012-06-11 12:00:00,7.32,7.38,7.3,7.31,230900.0,6.3856,6.4379,6.3681,6.3769,230900.0
2012-06-11 12:30:00,7.31,7.36,7.31,7.34,194900.0,6.3769,6.4205,6.3769,6.403,194900.0
2012-06-11 13:00:00,7.33,7.38,7.3,7.36,204200.0,6.3943,6.4379,6.3681,6.4205,204200.0
2012-06-11 13:30:00,7.37,7.42,7.34,7.36,291900.0,6.4292,6.4728,6.403,6.4205,291900.0
2012-06-11 14:00:00,7.36,7.37,7.3,7.31,221600.0,6.4205,6.4292,6.3681,6.3769,221600.0
2012-06-11 14:30:00,7.31,7.35,7.24,7.25,443600.0,6.3769,6.4118,6.3158,6.3245,443600.0
2012-06-11 15:00:00,7.24,7.29,7.14,7.15,295500.0,6.3158,6.3594,6.2286,6.2373,295500.0
2012-06-11 15:30:00,7.15,7.18,7.0,7.06,1576000.0,6.2373,6.2635,6.1064,6.1588,1576000.0
2012-06-12 09:30:00,7.06,7.25,7.03,7.17,339600.0,6.1588,6.3245,6.1326,6.2547,339600.0
2012-06-12 10:00:00,7.18,7.24,7.07,7.14,294000.0,6.2635,6.3158,6.1675,6.2286,294000.0
2012-06-12 10:30:00,7.13,7.2,7.08,7.15,174600.0,6.2198,6.2809,6.1762,6.2373,174600.0
2012-06-12 11:00:00,7.15,7.26,7.15,7.23,227800.0,6.2373,6.3332,6.2373,6.3071,227800.0
2012-06-12 11:30:00,7.23,7.24,7.09,7.1,159600.0,6.3071,6.3158,6.1849,6.1937,159600.0
2012-06-12 12:00:00,7.11,7.18,7.1,7.14,134900.0,6.2024,6.2635,6.1937,6.2286,134900.0
2012-06-12 12:30:00,7.14,7.16,7.12,7.13,85300.0,6.2286,6.246,6.2111,6.2198,85300.0
2012-06-12 13:00:00,7.13,7.2,7.13,7.18,113200.0,6.2198,6.2809,6.2198,6.2635,113200.0
2012-06-12 13:30:00,7.17,7.2,7.15,7.18,173600.0,6.2547,6.2809,6.2373,6.2635,173600.0
2012-06-12 14:00:00,7.17,7.21,7.16,7.19,135900.0,6.2547,6.2896,6.246,6.2722,135900.0
2012-06-12 14:30:00,7.19,7.24,7.19,7.22,137900.0,6.2722,6.3158,6.2722,6.2984,137900.0
2012-06-12 15:00:00,7.21,7.24,7.18,7.22,229000.0,6.2896,6.3158,6.2635,6.2984,229000.0
2012-06-12 15:30:00,7.22,7.3,7.21,7.28,634900.0,6.2984,6.3681,6.2896,6.3507,634900.0
2012-06-13 09:30:00,7.22,7.39,7.1,7.17,329600.0,6.2984,6.4466,6.1937,6.2547,329600.0
2012-06-13 10:00:00,7.17,7.31,7.16,7.29,222700.0,6.2547,6.3769,6.246,6.3594,222700.0
2012-06-13 10:30:00,7.29,7.48,7.29,7.43,214300.0,6.3594,6.5252,6.3594,6.4815,214300.0
2012-06-13 11:00:00,7.42,7.42,7.28,7.3,179400.0,6.4728,6.4728,6.3507,6.3681,179400.0
2012-06-13 11:30:00,7.3,7.36,7.28,7.29,156600.0,6.3681,6.4205,6.3507,6.3594,156600.0
2012-06-13 12:00:00,7.29,7.33,7.25,7.32,106500.0,6.3594,6.3943,6.3245,6.3856,106500.0
2012-06-13 12:30:00,7.32,7.39,7.32,7.37,138800.0,6.3856,6.4466,6.3856,6.4292,138800.0
2012-06-13 13:00:00,7.37,7.45,7.37,7.44,403100.0,6.4292,6.499,6.4292,6.4903,403100.0
2012-06-13 13:30:00,7.45,7.47,7.42,7.45,356100.0,6.499,6.5164,6.4728,6.499,356100.0
2012-06-13 14:00:00,7.44,7.45,7.39,7.41,186100.0,6.4903,6.499,6.4466,6.4641,186100.0
2012-06-13 14:30:00,7.41,7.44,7.35,7.37,161100.0,6.4641,6.4903,6.4118,6.4292,161100.0
2012-06-13 15:00:00,7.37,7.38,7.2,7.21,381300.0,6.4292,6.4379,6.2809,6.2896,381300.0
2012-06-13 15:30:00,7.21,7.27,7.18,7.25,505700.0,6.2896,6.342,6.2635,6.3245,505700.0
2012-06-14 09:30:00,7.26,7.36,7.19,7.35,315700.0,6.3332,6.4205,6.2722,6.4118,315700.0
2012-06-14 10:00:00,7.35,7.35,7.25,7.28,331700.0,6.4118,6.4118,6.3245,6.3507,331700.0
2012-06-14 10:30:00,7.28,7.33,7.25,7.32,189000.0,6.3507,6.3943,6.3245,6.3856,189000.0
2012-06-14 11:00:00,7.32,7.41,7.31,7.4,380600.0,6.3856,6.4641,6.3769,6.4554,380600.0
2012-06-14 11:30:00,7.4,7.58,7.39,7.58,545500.0,6.4554,6.6124,6.4466,6.6124,545500.0
2012-06-14 12:00:00,7.57,7.74,7.57,7.64,713300.0,6.6037,6.752,6.6037,6.6647,713300.0
2012-06-14 12:30:00,7.64,7.82,7.61,7.73,914200.0,6.6647,6.8218,6.6386,6.7432,914200.0
2012-06-14 13:00:00,7.73,7.75,7.65,7.71,199300.0,6.7432,6.7607,6.6735,6.7258,199300.0
2012-06-14 13:30:00,7.7,7.72,7.64,7.67,166100.0,6.7171,6.7345,6.6647,6.6909,166100.0
2012-06-14 14:00:00,7.67,7.68,7.62,7.63,106500.0,6.6909,6.6996,6.6473,6.656,106500.0
2012-06-14 14:30:00,7.63,7.66,7.61,7.63,156600.0,6.656,6.6822,6.6386,6.656,156600.0
2012-06-14 15:00:00,7.63,7.83,7.63,7.67,948500.0,6.656,6.8305,6.656,6.6909,948500.0
2012-06-14 15:30:00,7.66,7.72,7.64,7.69,780100.0,6.6822,6.7345,6.6647,6.7084,780100.0
2012-06-15 09:30:00,7.73,7.85,7.65,7.83,490900.0,6.7432,6.8479,6.6735,6.8305,490900.0
2012-06-15 10:00:00,7.84,7.89,7.71,7.81,559300.0,6.8392,6.8828,6.7258,6.813,559300.0
2012-06-15 10:30:00,7.81,7.86,7.74,7.84,301600.0,6.813,6.8567,6.752,6.8392,301600.0
2012-06-15 11:00:00,7.85,7.85,7.74,7.84,399600.0,6.8479,6.8479,6.752,6.8392,399600.0
2012-06-15 11:30:00,7.84,7.85,7.82,7.85,174500.0,6.8392,6.8479,6.8218,6.8479,174500.0
2012-06-15 12:00:00,7.84,7.87,7.83,7.87,135600.0,6.8392,6.8654,6.8305,6.8654,135600.0
2012-06-15 12:30:00,7.86,7.87,7.8,7.8,119300.0,6.8567,6.8654,6.8043,6.8043,119300.0
2012-06-15 13:00:00,7.81,7.87,7.8,7.85,119400.0,6.813,6.8654,6.8043,6.8479,119400.0
2012-06-15 13:30:00,7.86,7.89,7.84,7.88,172500.0,6.8567,6.8828,6.8392,6.8741,172500.0
2012-06-15 14:00:00,7.88,7.89,7.85,7.88,258300.0,6.8741,6.8828,6.8479,6.8741,258300.0
2012-06-15 14:30:00,7.88,7.96,7.87,7.95,336700.0,6.8741,6.9439,6.8654,6.9352,336700.0
2012-06-15 15:00:00,7.95,8.01,7.93,7.97,478800.0,6.9352,6.9875,6.9177,6.9526,478800.0
2012-06-15 15:30:00,7.97,8.0,7.94,7.98,947700.0,6.9526,6.9788,6.9264,6.9613,947700.0
2012-06-18 09:30:00,7.96,8.06,7.89,8.04,453900.0,6.9439,7.0311,6.8828,7.0137,453900.0
2012-06-18 10:00:00,8.04,8.23,8.02,8.21,736300.0,7.0137,7.1794,6.9962,7.162,736300.0
2012-06-18 10:30:00,8.21,8.25,8.11,8.2,648100.0,7.162,7.1969,7.0747,7.1533,648100.0
2012-06-18 11:00:00,8.2,8.26,8.15,8.16,588200.0,7.1533,7.2056,7.1096,7.1184,588200.0
2012-06-18 11:30:00,8.16,8.21,8.13,8.15,604400.0,7.1184,7.162,7.0922,7.1096,604400.0
2012-06-18 12:00:00,8.15,8.16,8.12,8.14,207700.0,7.1096,7.1184,7.0835,7.1009,207700.0
2012-06-18 12:30:00,8.14,8.19,8.12,8.16,222800.0,7.1009,7.1445,7.0835,7.1184,222800.0
2012-06-18 13:00:00,8.17,8.25,8.17,8.23,190900.0,7.1271,7.1969,7.1271,7.1794,190900.0
2012-06-18 13:30:00,8.23,8.29,8.22,8.29,180200.0,7.1794,7.2318,7.1707,7.2318,180200.0
2012-06-18 14:00:00,8.29,8.36,8.27,8.3,364800.0,7.2318,7.2928,7.2143,7.2405,364800.0
2012-06-18 14:30:00,8.3,8.33,8.23,8.28,246900.0,7.2405,7.2667,7.1794,7.223,246900.0
2012-06-18 15:00:00,8.28,8.32,8.23,8.32,307100.0,7.223,7.2579,7.1794,7.2579,307100.0
2012-06-18 15:30:00,8.32,8.36,8.28,8.32,601500.0,7.2579,7.2928,7.223,7.2579,601500.0
2012-06-19 09:30:00,8.39,8.69,8.38,8.69,728000.0,7.319,7.5807,7.3103,7.5807,728000.0
2012-06-19 10:00:00,8.68,8.81,8.65,8.68,690900.0,7.572,7.6854,7.5458,7.572,690900.0
2012-06-19 10:30:00,8.68,8.72,8.55,8.58,363000.0,7.572,7.6069,7.4586,7.4847,363000.0
2012-06-19 11:00:00,8.58,8.64,8.53,8.55,244600.0,7.4847,7.5371,7.4411,7.4586,244600.0
2012-06-19 11:30:00,8.55,8.8,8.55,8.7,427200.0,7.4586,7.6767,7.4586,7.5894,427200.0
2012-06-19 12:00:00,8.71,8.71,8.59,8.6,238300.0,7.5981,7.5981,7.4935,7.5022,238300.0
2012-06-19 12:30:00,8.6,8.66,8.59,8.63,214200.0,7.5022,7.5545,7.4935,7.5284,214200.0
2012-06-19 13:00:00,8.63,8.63,8.57,8.6,170700.0,7.5284,7.5284,7.476,7.5022,170700.0
2012-06-19 13:30:00,8.61,8.63,8.58,8.6,221900.0,7.5109,7.5284,7.4847,7.5022,221900.0
2012-06-19 14:00:00,8.61,8.62,8.58,8.58,200100.0,7.5109,7.5196,7.4847,7.4847,200100.0
2012-06-19 14:30:00,8.59,8.59,8.51,8.57,326200.0,7.4935,7.4935,7.4237,7.476,326200.0
2012-06-19 15:00:00,8.56,8.6,8.51,8.55,402300.0,7.4673,7.5022,7.4237,7.4586,402300.0
2012-06-19 15:30:00,8.56,8.6,8.5,8.53,765100.0,7.4673,7.5022,7.415,7.4411,765100.0
2012-06-20 09:30:00,8.5,8.53,8.32,8.53,433300.0,7.415,7.4411,7.2579,7.4411,433300.0
2012-06-20 10:00:00,8.53,8.55,8.44,8.46,270300.0,7.4411,7.4586,7.3626,7.3801,270300.0
2012-06-20 10:30:00,8.46,8.47,8.27,8.29,634500.0,7.3801,7.3888,7.2143,7.2318,634500.0
2012-06-20 11:00:00,8.29,8.43,8.26,8.4,362200.0,7.2318,7.3539,7.2056,7.3277,362200.0
2012-06-20 11:30:00,8.41,8.42,8.35,8.35,201000.0,7.3364,7.3452,7.2841,7.2841,201000.0
2012-06-20 12:00:00,8.35,8.35,8.22,8.29,323000.0,7.2841,7.2841,7.1707,7.2318,323000.0
2012-06-20 12:30:00,8.29,8.38,8.24,8.32,702300.0,7.2318,7.3103,7.1881,7.2579,702300.0
2012-06-20 13:00:00,8.32,8.46,8.31,8.37,532900.0,7.2579,7.3801,7.2492,7.3016,532900.0
2012-06-20 13:30:00,8.38,8.41,8.32,8.39,130600.0,7.3103,7.3364,7.2579,7.319,130600.0
2012-06-20 14:00:00,8.39,8.43,8.31,8.36,205900.0,7.319,7.3539,7.2492,7.2928,205900.0
2012-06-20 14:30:00,8.36,8.37,8.25,8.32,326400.0,7.2928,7.3016,7.1969,7.2579,326400.0
2012-06-20 15:00:00,8.32,8.39,8.29,8.39,315600.0,7.2579,7.319,7.2318,7.319,315600.0
2012-06-20 15:30:00,8.39,8.44,8.33,8.39,691100.0,7.319,7.3626,7.2667,7.319,691100.0
2012-06-21 09:30:00,8.41,8.45,8.16,8.3,559400.0,7.3364,7.3713,7.1184,7.2405,559400.0
2012-06-21 10:00:00,8.29,8.29,8.16,8.2,482500.0,7.2318,7.2318,7.1184,7.1533,482500.0
2012-06-21 10:30:00,8.19,8.3,8.17,8.22,327200.0,7.1445,7.2405,7.1271,7.1707,327200.0
2012-06-21 11:00:00,8.23,8.23,8.16,8.21,177700.0,7.1794,7.1794,7.1184,7.162,177700.0
2012-06-21 11:30:00,8.21,8.26,8.18,8.2,247000.0,7.162,7.2056,7.1358,7.1533,247000.0
2012-06-21 12:00:00,8.21,8.21,8.07,8.09,314700.0,7.162,7.162,7.0398,7.0573,314700.0
2012-06-21 12:30:00,8.1,8.12,8.06,8.07,398800.0,7.066,7.0835,7.0311,7.0398,398800.0
2012-06-21 13:00:00,8.07,8.1,7.98,7.98,363700.0,7.0398,7.066,6.9613,6.9613,363700.0
2012-06-21 13:30:00,7.98,7.99,7.93,7.96,305400.0,6.9613,6.9701,6.9177,6.9439,305400.0
2012-06-21 14:00:00,7.96,7.97,7.9,7.91,318700.0,6.9439,6.9526,6.8915,6.9003,318700.0
2012-06-21 14:30:00,7.91,7.96,7.83,7.95,673700.0,6.9003,6.9439,6.8305,6.9352,673700.0
2012-06-21 15:00:00,7.95,7.95,7.82,7.86,668700.0,6.9352,6.9352,6.8218,6.8567,668700.0
2012-06-21 15:30:00,7.86,7.9,7.8,7.9,1156800.0,6.8567,6.8915,6.8043,6.8915,1156800.0
2012-06-22 09:30:00,7.97,8.04,7.85,7.94,402400.0,6.9526,7.0137,6.8479,6.9264,402400.0
2012-06-22 10:00:00,7.94,8.07,7.92,7.97,345500.0,6.9264,7.0398,6.909,6.9526,345500.0
2012-06-22 10:30:00,7.96,8.03,7.94,8.0,228800.0,6.9439,7.005,6.9264,6.9788,228800.0
2012-06-22 11:00:00,8.0,8.03,7.97,7.99,286900.0,6.9788,7.005,6.9526,6.9701,286900.0
2012-06-22 11:30:00,7.99,8.06,7.99,8.06,199800.0,6.9701,7.0311,6.9701,7.0311,199800.0
2012-06-22 12:00:00,8.06,8.06,8.02,8.05,131000.0,7.0311,7.0311,6.9962,7.0224,131000.0
2012-06-22 12:30:00,8.05,8.06,7.99,7.99,82800.0,7.0224,7.0311,6.9701,6.9701,82800.0
2012-06-22 13:00:00,7.99,8.0,7.94,7.98,125000.0,6.9701,6.9788,6.9264,6.9613,125000.0
2012-06-22 13:30:00,7.97,8.01,7.96,8.01,141800.0,6.9526,6.9875,6.9439,6.9875,141800.0
2012-06-22 14:00:00,8.01,8.11,8.0,8.1,309700.0,6.9875,7.0747,6.9788,7.066,309700.0
2012-06-22 14:30:00,8.1,8.17,8.08,8.15,257700.0,7.066,7.1271,7.0486,7.1096,257700.0
2012-06-22 15:00:00,8.14,8.17,8.1,8.11,258600.0,7.1009,7.1271,7.066,7.0747,258600.0
2012-06-22 15:30:00,8.12,8.21,8.1,8.18,585500.0,7.0835,7.162,7.066,7.1358,585500.0
2012-06-25 09:30:00,8.06,8.1,7.94,8.03,384000.0,7.0311,7.066,6.9264,7.005,384000.0
2012-06-25 10:00:00,8.04,8.25,8.03,8.05,604000.0,7.0137,7.1969,7.005,7.0224,604000.0
2012-06-25 10:30:00,8.06,8.12,8.04,8.04,281600.0,7.0311,7.0835,7.0137,7.0137,281600.0
2012-06-25 11:00:00,8.04,8.11,7.97,7.99,275400.0,7.0137,7.0747,6.9526,6.9701,275400.0
2012-06-25 11:30:00,7.99,7.99,7.92,7.93,250600.0,6.9701,6.9701,6.909,6.9177,250600.0
2012-06-25 12:00:00,7.93,7.98,7.87,7.93,319000.0,6.9177,6.9613,6.8654,6.9177,319000.0
2012-06-25 12:30:00,7.93,8.0,7.91,7.96,188900.0,6.9177,6.9788,6.9003,6.9439,188900.0
2012-06-25 13:00:00,7.96,8.02,7.93,7.99,392600.0,6.9439,6.9962,6.9177,6.9701,392600.0
2012-06-25 13:30:00,7.99,8.07,7.99,8.07,244600.0,6.9701,7.0398,6.9701,7.0398,244600.0
2012-06-25 14:00:00,8.07,8.11,8.05,8.06,166900.0,7.0398,7.0747,7.0224,7.0311,166900.0
2012-06-25 14:30:00,8.05,8.05,8.0,8.03,168600.0,7.0224,7.0224,6.9788,7.005,168600.0
2012-06-25 15:00:00,8.03,8.15,8.02,8.14,357900.0,7.005,7.1096,6.9962,7.1009,357900.0
2012-06-25 15:30:00,8.14,8.2,8.12,8.14,636300.0,7.1009,7.1533,7.0835,7.1009,636300.0
2012-06-26 09:30:00,8.38,8.51,8.23,8.24,1448800.0,7.3103,7.4237,7.1794,7.1881,1448800.0
2012-06-26 10:00:00,8.25,8.32,8.19,8.26,680700.0,7.1969,7.2579,7.1445,7.2056,680700.0
2012-06-26 10:30:00,8.26,8.36,8.24,8.27,513600.0,7.2056,7.2928,7.1881,7.2143,513600.0
2012-06-26 11:00:00,8.27,8.33,8.18,8.27,648400.0,7.2143,7.2667,7.1358,7.2143,648400.0
2012-06-26 11:30:00,8.26,8.27,8.22,8.22,268400.0,7.2056,7.2143,7.1707,7.1707,268400.0
2012-06-26 12:00:00,8.24,8.3,8.23,8.3,244400.0,7.1881,7.2405,7.1794,7.2405,244400.0
2012-06-26 12:30:00,8.3,8.38,8.28,8.36,613000.0,7.2405,7.3103,7.223,7.2928,613000.0
2012-06-26 13:00:00,8.36,8.38,8.32,8.34,266100.0,7.2928,7.3103,7.2579,7.2754,266100.0
2012-06-26 13:30:00,8.34,8.36,8.31,8.34,180800.0,7.2754,7.2928,7.2492,7.2754,180800.0
2012-06-26 14:00:00,8.34,8.43,8.34,8.37,330900.0,7.2754,7.3539,7.2754,7.3016,330900.0
2012-06-26 14:30:00,8.38,8.44,8.35,8.39,611600.0,7.3103,7.3626,7.2841,7.319,611600.0
2012-06-26 15:00:00,8.38,8.47,8.38,8.41,523300.0,7.3103,7.3888,7.3103,7.3364,523300.0
2012-06-26 15:30:00,8.41,8.43,8.36,8.36,787200.0,7.3364,7.3539,7.2928,7.2928,787200.0
2012-06-27 09:30:00,8.53,8.8,8.46,8.59,1359700.0,7.4411,7.6767,7.3801,7.4935,1359700.0
2012-06-27 10:00:00,8.59,8.82,8.57,8.8,1391700.0,7.4935,7.6941,7.476,7.6767,1391700.0
2012-06-27 10:30:00,8.79,8.84,8.72,8.82,611900.0,7.6679,7.7116,7.6069,7.6941,611900.0
2012-06-27 11:00:00,8.82,8.85,8.69,8.72,735400.0,7.6941,7.7203,7.5807,7.6069,735400.0
2012-06-27 11:30:00,8.73,8.8,8.71,8.73,343900.0,7.6156,7.6767,7.5981,7.6156,343900.0
2012-06-27 12:00:00,8.74,8.76,8.55,8.59,633500.0,7.6243,7.6418,7.4586,7.4935,633500.0
2012-06-27 12:30:00,8.6,8.65,8.56,8.62,305900.0,7.5022,7.5458,7.4673,7.5196,305900.0
2012-06-27 13:00:00,8.62,8.66,8.55,8.57,210300.0,7.5196,7.5545,7.4586,7.476,210300.0
2012-06-27 13:30:00,8.57,8.62,8.56,8.58,222900.0,7.476,7.5196,7.4673,7.4847,222900.0
2012-06-27 14:00:00,8.58,8.59,8.5,8.51,197300.0,7.4847,7.4935,7.415,7.4237,197300.0
2012-06-27 14:30:00,8.51,8.63,8.5,8.61,214200.0,7.4237,7.5284,7.415,7.5109,214200.0
2012-06-27 15:00:00,8.61,8.67,8.58,8.64,422100.0,7.5109,7.5633,7.4847,7.5371,422100.0
2012-06-27 15:30:00,8.64,8.67,8.59,8.62,920300.0,7.5371,7.5633,7.4935,7.5196,920300.0
2012-06-28 09:30:00,8.68,8.89,8.56,8.71,1751900.0,7.572,7.7552,7.4673,7.5981,1751900.0
2012-06-28 10:00:00,8.7,8.86,8.67,8.68,1303400.0,7.5894,7.729,7.5633,7.572,1303400.0
2012-06-28 10:30:00,8.68,8.68,8.56,8.59,853200.0,7.572,7.572,7.4673,7.4935,853200.0
2012-06-28 11:00:00,8.6,8.68,8.59,8.64,541800.0,7.5022,7.572,7.4935,7.5371,541800.0
2012-06-28 11:30:00,8.62,8.68,8.6,8.62,232300.0,7.5196,7.572,7.5022,7.5196,232300.0
2012-06-28 12:00:00,8.61,8.62,8.53,8.59,343200.0,7.5109,7.5196,7.4411,7.4935,343200.0
2012-06-28 12:30:00,8.6,8.6,8.51,8.57,215400.0,7.5022,7.5022,7.4237,7.476,215400.0
2012-06-28 13:00:00,8.57,8.65,8.53,8.64,293100.0,7.476,7.5458,7.4411,7.5371,293100.0
2012-06-28 13:30:00,8.63,8.64,8.49,8.55,467500.0,7.5284,7.5371,7.4062,7.4586,467500.0
2012-06-28 14:00:00,8.55,8.57,8.42,8.45,391600.0,7.4586,7.476,7.3452,7.3713,391600.0
2012-06-28 14:30:00,8.45,8.58,8.41,8.56,458800.0,7.3713,7.4847,7.3364,7.4673,458800.0
2012-06-28 15:00:00,8.56,8.65,8.56,8.62,463600.0,7.4673,7.5458,7.4673,7.5196,463600.0
2012-06-28 15:30:00,8.62,8.75,8.6,8.71,1686000.0,7.5196,7.633,7.5022,7.5981,1686000.0
2012-06-29 09:30:00,9.19,9.29,9.0,9.05,3227100.0,8.0169,8.1041,7.8511,7.8947,3227100.0
2012-06-29 10:00:00,9.05,9.26,8.95,9.17,2773900.0,7.8947,8.0779,7.8075,7.9994,2773900.0
2012-06-29 10:30:00,9.16,9.2,9.04,9.1,1590600.0,7.9907,8.0256,7.886,7.9384,1590600.0
2012-06-29 11:00:00,9.1,9.18,9.04,9.13,884400.0,7.9384,8.0082,7.886,7.9645,884400.0
2012-06-29 11:30:00,9.13,9.4,9.12,9.34,1657600.0,7.9645,8.2001,7.9558,8.1477,1657600.0
2012-06-29 12:00:00,9.35,9.73,9.29,9.61,2426400.0,8.1565,8.4879,8.1041,8.3833,2426400.0
2012-06-29 12:30:00,9.61,9.89,9.57,9.86,2373300.0,8.3833,8.6275,8.3484,8.6013,2373300.0
2012-06-29 13:00:00,9.85,10.04,9.83,9.95,2350700.0,8.5926,8.7584,8.5752,8.6799,2350700.0
2012-06-29 13:30:00,9.94,10.07,9.78,9.8,2564100.0,8.6711,8.7845,8.5316,8.549,2564100.0
2012-06-29 14:00:00,9.8,9.81,9.66,9.8,1342500.0,8.549,8.5577,8.4269,8.549,1342500.0
2012-06-29 14:30:00,9.8,9.93,9.75,9.86,1165500.0,8.549,8.6624,8.5054,8.6013,1165500.0
2012-06-29 15:00:00,9.86,9.88,9.78,9.87,1384300.0,8.6013,8.6188,8.5316,8.6101,1384300.0
2012-06-29 15:30:00,9.88,9.9,9.75,9.79,2456600.0,8.6188,8.6362,8.5054,8.5403,2456600.0
2012-07-02 09:30:00,9.66,9.82,9.6,9.61,1371000.0,8.4269,8.5665,8.3745,8.3833,1371000.0
2012-07-02 10:00:00,9.62,9.65,9.49,9.57,806200.0,8.392,8.4182,8.2786,8.3484,806200.0
2012-07-02 10:30:00,9.56,9.64,9.56,9.6,447800.0,8.3396,8.4094,8.3396,8.3745,447800.0
2012-07-02 11:00:00,9.61,9.68,9.5,9.51,764900.0,8.3833,8.4443,8.2873,8.296,764900.0
2012-07-02 11:30:00,9.52,9.65,9.52,9.58,558100.0,8.3048,8.4182,8.3048,8.3571,558100.0
2012-07-02 12:00:00,9.57,9.59,9.52,9.57,340100.0,8.3484,8.3658,8.3048,8.3484,340100.0
2012-07-02 12:30:00,9.57,9.64,9.55,9.63,287600.0,8.3484,8.4094,8.3309,8.4007,287600.0
2012-07-02 13:00:00,9.63,9.65,9.55,9.57,416200.0,8.4007,8.4182,8.3309,8.3484,416200.0
2012-07-02 13:30:00,9.56,9.56,9.5,9.54,333600.0,8.3396,8.3396,8.2873,8.3222,333600.0
2012-07-02 14:00:00,9.54,9.66,9.54,9.59,458400.0,8.3222,8.4269,8.3222,8.3658,458400.0
2012-07-02 14:30:00,9.59,9.61,9.51,9.58,348400.0,8.3658,8.3833,8.296,8.3571,348400.0
2012-07-02 15:00:00,9.58,9.62,9.52,9.61,677000.0,8.3571,8.392,8.3048,8.3833,677000.0
2012-07-02 15:30:00,9.61,9.67,9.56,9.66,1199000.0,8.3833,8.4356,8.3396,8.4269,1199000.0
2012-07-03 09:30:00,9.67,9.7,9.52,9.67,480400.0,8.4356,8.4618,8.3048,8.4356,480400.0
2012-07-03 10:00:00,9.67,9.82,9.66,9.77,582900.0,8.4356,8.5665,8.4269,8.5228,582900.0
2012-07-03 10:30:00,9.78,9.79,9.69,9.79,541100.0,8.5316,8.5403,8.453,8.5403,541100.0
2012-07-03 11:00:00,9.79,9.95,9.78,9.91,676200.0,8.5403,8.6799,8.5316,8.645,676200.0
2012-07-03 11:30:00,9.92,9.95,9.87,9.94,823600.0,8.6537,8.6799,8.6101,8.6711,823600.0
2012-07-03 12:00:00,9.94,9.95,9.83,9.86,672800.0,8.6711,8.6799,8.5752,8.6013,672800.0
2012-07-03 12:30:00,9.86,9.93,9.81,9.82,1032500.0,8.6013,8.6624,8.5577,8.5665,1032500.0
2012-07-05 09:30:00,9.8,9.89,9.74,9.78,521300.0,8.549,8.6275,8.4967,8.5316,521300.0
2012-07-05 10:00:00,9.78,9.83,9.7,9.79,505500.0,8.5316,8.5752,8.4618,8.5403,505500.0
2012-07-05 10:30:00,9.8,10.27,9.78,10.17,1675800.0,8.549,8.959,8.5316,8.8718,1675800.0
2012-07-05 11:00:00,10.18,10.36,10.08,10.36,1307600.0,8.8805,9.0375,8.7933,9.0375,1307600.0
2012-07-05 11:30:00,10.35,10.38,10.26,10.29,614200.0,9.0288,9.055,8.9503,8.9765,614200.0
2012-07-05 12:00:00,10.29,10.29,10.22,10.24,451100.0,8.9765,8.9765,8.9154,8.9328,451100.0
2012-07-05 12:30:00,10.24,10.38,10.21,10.36,482200.0,8.9328,9.055,8.9067,9.0375,482200.0
2012-07-05 13:00:00,10.36,10.46,10.25,10.26,882900.0,9.0375,9.1248,8.9416,8.9503,882900.0
2012-07-05 13:30:00,10.27,10.32,10.21,10.29,560300.0,8.959,9.0026,8.9067,8.9765,560300.0
2012-07-05 14:00:00,10.29,10.29,10.22,10.26,510700.0,8.9765,8.9765,8.9154,8.9503,510700.0
2012-07-05 14:30:00,10.27,10.32,10.26,10.31,637200.0,8.959,9.0026,8.9503,8.9939,637200.0
2012-07-05 15:00:00,10.3,10.38,10.28,10.32,725200.0,8.9852,9.055,8.9677,9.0026,725200.0
2012-07-05 15:30:00,10.33,10.34,10.23,10.24,1600800.0,9.0114,9.0201,8.9241,8.9328,1600800.0
2012-07-06 09:30:00,10.08,10.2,10.0,10.17,622200.0,8.7933,8.8979,8.7235,8.8718,622200.0
2012-07-06 10:00:00,10.17,10.3,10.1,10.2,412600.0,8.8718,8.9852,8.8107,8.8979,412600.0
2012-07-06 10:30:00,10.2,10.32,10.17,10.29,274700.0,8.8979,9.0026,8.8718,8.9765,274700.0
2012-07-06 11:00:00,10.29,10.29,10.15,10.15,214800.0,8.9765,8.9765,8.8543,8.8543,214800.0
2012-07-06 11:30:00,10.14,10.26,10.14,10.21,140500.0,8.8456,8.9503,8.8456,8.9067,140500.0
2012-07-06 12:00:00,10.2,10.25,10.16,10.2,141200.0,8.8979,8.9416,8.8631,8.8979,141200.0
2012-07-06 12:30:00,10.19,10.32,10.18,10.31,223600.0,8.8892,9.0026,8.8805,8.9939,223600.0
2012-07-06 13:00:00,10.31,10.32,10.26,10.3,189100.0,8.9939,9.0026,8.9503,8.9852,189100.0
2012-07-06 13:30:00,10.3,10.36,10.28,10.35,160900.0,8.9852,9.0375,8.9677,9.0288,160900.0
2012-07-06 14:00:00,10.35,10.37,10.33,10.34,165400.0,9.0288,9.0462,9.0114,9.0201,165400.0
2012-07-06 14:30:00,10.35,10.38,10.33,10.36,227400.0,9.0288,9.055,9.0114,9.0375,227400.0
2012-07-06 15:00:00,10.37,10.49,10.35,10.43,512300.0,9.0462,9.1509,9.0288,9.0986,512300.0
2012-07-06 15:30:00,10.43,10.46,10.36,10.39,1062000.0,9.0986,9.1248,9.0375,9.0637,1062000.0
2012-07-09 09:30:00,10.32,10.35,10.21,10.3,554900.0,9.0026,9.0288,8.9067,8.9852,554900.0
2012-07-09 10:00:00,10.29,10.38,10.23,10.32,497100.0,8.9765,9.055,8.9241,9.0026,497100.0
2012-07-09 10:30:00,10.33,10.48,10.33,10.41,1012600.0,9.0114,9.1422,9.0114,9.0811,1012600.0
2012-07-09 11:00:00,10.4,10.45,10.3,10.37,499300.0,9.0724,9.116,8.9852,9.0462,499300.0
2012-07-09 11:30:00,10.37,10.39,10.28,10.3,223500.0,9.0462,9.0637,8.9677,8.9852,223500.0
2012-07-09 12:00:00,10.3,10.45,10.3,10.42,240300.0,8.9852,9.116,8.9852,9.0899,240300.0
2012-07-09 12:30:00,10.42,10.44,10.38,10.4,137900.0,9.0899,9.1073,9.055,9.0724,137900.0
2012-07-09 13:00:00,10.4,10.45,10.39,10.44,162100.0,9.0724,9.116,9.0637,9.1073,162100.0
2012-07-09 13:30:00,10.44,10.53,10.43,10.51,438600.0,9.1073,9.1858,9.0986,9.1684,438600.0
2012-07-09 14:00:00,10.5,10.56,10.47,10.52,359800.0,9.1597,9.212,9.1335,9.1771,359800.0
2012-07-09 14:30:00,10.51,10.63,10.51,10.62,288500.0,9.1684,9.2731,9.1684,9.2643,288500.0
2012-07-09 15:00:00,10.62,10.66,10.56,10.58,442800.0,9.2643,9.2992,9.212,9.2294,442800.0
2012-07-09 15:30:00,10.58,10.61,10.52,10.54,1074400.0,9.2294,9.2556,9.1771,9.1945,1074400.0
2012-07-10 09:30:00,10.61,10.76,10.47,10.48,1088300.0,9.2556,9.3865,9.1335,9.1422,1088300.0
2012-07-10 10:00:00,10.47,10.56,10.4,10.49,464200.0,9.1335,9.212,9.0724,9.1509,464200.0
2012-07-10 10:30:00,10.49,10.55,10.4,10.43,422700.0,9.1509,9.2033,9.0724,9.0986,422700.0
2012-07-10 11:00:00,10.43,10.43,10.22,10.28,958900.0,9.0986,9.0986,8.9154,8.9677,958900.0
2012-07-10 11:30:00,10.27,10.43,10.27,10.36,458900.0,8.959,9.0986,8.959,9.0375,458900.0
2012-07-10 12:00:00,10.36,10.38,10.3,10.32,266500.0,9.0375,9.055,8.9852,9.0026,266500.0
2012-07-10 12:30:00,10.31,10.36,10.28,10.32,525700.0,8.9939,9.0375,8.9677,9.0026,525700.0
2012-07-10 13:00:00,10.32,10.35,10.14,10.18,547800.0,9.0026,9.0288,8.8456,8.8805,547800.0
2012-07-10 13:30:00,10.17,10.18,10.03,10.09,953800.0,8.8718,8.8805,8.7496,8.802,953800.0
2012-07-10 14:00:00,10.08,10.12,9.95,10.01,624500.0,8.7933,8.8282,8.6799,8.7322,624500.0
2012-07-10 14:30:00,10.01,10.01,9.9,9.92,477500.0,8.7322,8.7322,8.6362,8.6537,477500.0
2012-07-10 15:00:00,9.91,9.98,9.89,9.9,424400.0,8.645,8.706,8.6275,8.6362,424400.0
2012-07-10 15:30:00,9.9,10.06,9.9,10.04,1098300.0,8.6362,8.7758,8.6362,8.7584,1098300.0
2012-07-11 09:30:00,10.07,10.15,9.9,9.93,670700.0,8.7845,8.8543,8.6362,8.6624,670700.0
2012-07-11 10:00:00,9.91,9.96,9.77,9.79,737000.0,8.645,8.6886,8.5228,8.5403,737000.0
2012-07-11 10:30:00,9.79,9.82,9.64,9.73,834800.0,8.5403,8.5665,8.4094,8.4879,834800.0
2012-07-11 11:00:00,9.72,9.79,9.68,9.7,470500.0,8.4792,8.5403,8.4443,8.4618,470500.0
2012-07-11 11:30:00,9.71,9.81,9.7,9.81,366500.0,8.4705,8.5577,8.4618,8.5577,366500.0
2012-07-11 12:00:00,9.8,9.85,9.72,9.74,269100.0,8.549,8.5926,8.4792,8.4967,269100.0
2012-07-11 12:30:00,9.74,9.77,9.72,9.75,126600.0,8.4967,8.5228,8.4792,8.5054,126600.0
2012-07-11 13:00:00,9.75,9.79,9.72,9.76,201500.0,8.5054,8.5403,8.4792,8.5141,201500.0
2012-07-11 13:30:00,9.76,9.79,9.74,9.76,143500.0,8.5141,8.5403,8.4967,8.5141,143500.0
2012-07-11 14:00:00,9.76,9.77,9.66,9.7,522700.0,8.5141,8.5228,8.4269,8.4618,522700.0
2012-07-11 14:30:00,9.69,9.72,9.64,9.69,485900.0,8.453,8.4792,8.4094,8.453,485900.0
2012-07-11 15:00:00,9.68,9.75,9.61,9.65,555100.0,8.4443,8.5054,8.3833,8.4182,555100.0
2012-07-11 15:30:00,9.65,9.7,9.62,9.66,982400.0,8.4182,8.4618,8.392,8.4269,982400.0
2012-07-12 09:30:00,9.52,9.65,9.19,9.23,1609400.0,8.3048,8.4182,8.0169,8.0518,1609400.0
2012-07-12 10:00:00,9.24,9.34,9.21,9.32,457200.0,8.0605,8.1477,8.0343,8.1303,457200.0
2012-07-12 10:30:00,9.31,9.48,9.28,9.48,656800.0,8.1216,8.2699,8.0954,8.2699,656800.0
2012-07-12 11:00:00,9.48,9.84,9.48,9.81,1301800.0,8.2699,8.5839,8.2699,8.5577,1301800.0
2012-07-12 11:30:00,9.82,9.91,9.67,9.85,1381900.0,8.5665,8.645,8.4356,8.5926,1381900.0
2012-07-12 12:00:00,9.85,9.99,9.85,9.99,938700.0,8.5926,8.7148,8.5926,8.7148,938700.0
2012-07-12 12:30:00,9.99,10.07,9.96,10.05,1238200.0,8.7148,8.7845,8.6886,8.7671,1238200.0
2012-07-12 13:00:00,10.04,10.1,9.99,10.01,572300.0,8.7584,8.8107,8.7148,8.7322,572300.0
2012-07-12 13:30:00,10.01,10.1,9.97,9.99,356200.0,8.7322,8.8107,8.6973,8.7148,356200.0
2012-07-12 14:00:00,9.99,10.06,9.99,10.03,269600.0,8.7148,8.7758,8.7148,8.7496,269600.0
2012-07-12 14:30:00,10.03,10.11,10.01,10.1,286000.0,8.7496,8.8194,8.7322,8.8107,286000.0
2012-07-12 15:00:00,10.09,10.2,10.05,10.14,593200.0,8.802,8.8979,8.7671,8.8456,593200.0
2012-07-12 15:30:00,10.13,10.16,9.95,10.02,1590500.0,8.8369,8.8631,8.6799,8.7409,1590500.0
2012-07-13 09:30:00,10.15,10.47,10.14,10.43,1021800.0,8.8543,9.1335,8.8456,9.0986,1021800.0
2012-07-13 10:00:00,10.43,10.44,10.35,10.37,635700.0,9.0986,9.1073,9.0288,9.0462,635700.0
2012-07-13 10:30:00,10.36,10.41,10.31,10.36,403300.0,9.0375,9.0811,8.9939,9.0375,403300.0
2012-07-13 11:00:00,10.36,10.41,10.27,10.41,418900.0,9.0375,9.0811,8.959,9.0811,418900.0
2012-07-13 11:30:00,10.41,10.43,10.38,10.43,255900.0,9.0811,9.0986,9.055,9.0986,255900.0
2012-07-13 12:00:00,10.42,10.42,10.26,10.27,259800.0,9.0899,9.0899,8.9503,8.959,259800.0
2012-07-13 12:30:00,10.28,10.32,10.21,10.21,223300.0,8.9677,9.0026,8.9067,8.9067,223300.0
2012-07-13 13:00:00,10.22,10.23,10.18,10.23,240100.0,8.9154,8.9241,8.8805,8.9241,240100.0
2012-07-13 13:30:00,10.22,10.25,10.2,10.2,268800.0,8.9154,8.9416,8.8979,8.8979,268800.0
2012-07-13 14:00:00,10.2,10.25,10.18,10.18,236000.0,8.8979,8.9416,8.8805,8.8805,236000.0
2012-07-13 14:30:00,10.18,10.2,10.11,10.13,269400.0,8.8805,8.8979,8.8194,8.8369,269400.0
2012-07-13 15:00:00,10.13,10.3,10.12,10.24,558900.0,8.8369,8.9852,8.8282,8.9328,558900.0
2012-07-13 15:30:00,10.24,10.28,10.12,10.19,1031600.0,8.9328,8.9677,8.8282,8.8892,1031600.0
2012-07-16 09:30:00,10.15,10.26,10.09,10.09,278000.0,8.8543,8.9503,8.802,8.802,278000.0
2012-07-16 10:00:00,10.09,10.19,10.01,10.19,443100.0,8.802,8.8892,8.7322,8.8892,443100.0
2012-07-16 10:30:00,10.18,10.33,10.18,10.23,290600.0,8.8805,9.0114,8.8805,8.9241,290600.0
2012-07-16 11:00:00,10.24,10.32,10.18,10.32,257300.0,8.9328,9.0026,8.8805,9.0026,257300.0
2012-07-16 11:30:00,10.32,10.32,10.19,10.22,213500.0,9.0026,9.0026,8.8892,8.9154,213500.0
2012-07-16 12:00:00,10.21,10.29,10.16,10.18,134500.0,8.9067,8.9765,8.8631,8.8805,134500.0
2012-07-16 12:30:00,10.18,10.27,10.17,10.27,149900.0,8.8805,8.959,8.8718,8.959,149900.0
2012-07-16 13:00:00,10.26,10.27,10.19,10.24,141500.0,8.9503,8.959,8.8892,8.9328,141500.0
2012-07-16 13:30:00,10.24,10.27,10.18,10.25,95100.0,8.9328,8.959,8.8805,8.9416,95100.0
2012-07-16 14:00:00,10.25,10.3,10.25,10.28,102800.0,8.9416,8.9852,8.9416,8.9677,102800.0
2012-07-16 14:30:00,10.28,10.3,10.23,10.27,112000.0,8.9677,8.9852,8.9241,8.959,112000.0
2012-07-16 15:00:00,10.27,10.28,10.2,10.2,157000.0,8.959,8.9677,8.8979,8.8979,157000.0
2012-07-16 15:30:00,10.2,10.24,10.18,10.22,478300.0,8.8979,8.9328,8.8805,8.9154,478300.0
2012-07-17 09:30:00,10.12,10.23,9.96,10.08,693100.0,8.8282,8.9241,8.6886,8.7933,693100.0
2012-07-17 10:00:00,10.08,10.14,9.97,10.08,596600.0,8.7933,8.8456,8.6973,8.7933,596600.0
2012-07-17 10:30:00,10.07,10.11,9.98,10.08,448100.0,8.7845,8.8194,8.706,8.7933,448100.0
2012-07-17 11:00:00,10.07,10.15,10.0,10.03,259900.0,8.7845,8.8543,8.7235,8.7496,259900.0
2012-07-17 11:30:00,10.02,10.13,10.0,10.13,194500.0,8.7409,8.8369,8.7235,8.8369,194500.0
2012-07-17 12:00:00,10.14,10.17,10.03,10.05,191200.0,8.8456,8.8718,8.7496,8.7671,191200.0
2012-07-17 12:30:00,10.05,10.07,10.0,10.0,115800.0,8.7671,8.7845,8.7235,8.7235,115800.0
2012-07-17 13:00:00,10.0,10.07,10.0,10.05,157400.0,8.7235,8.7845,8.7235,8.7671,157400.0
2012-07-17 13:30:00,10.05,10.07,9.99,9.99,212600.0,8.7671,8.7845,8.7148,8.7148,212600.0
2012-07-17 14:00:00,9.99,10.06,9.98,10.06,419900.0,8.7148,8.7758,8.706,8.7758,419900.0
2012-07-17 14:30:00,10.07,10.11,10.03,10.06,365200.0,8.7845,8.8194,8.7496,8.7758,365200.0
2012-07-17 15:00:00,10.06,10.07,9.99,10.0,358800.0,8.7758,8.7845,8.7148,8.7235,358800.0
2012-07-17 15:30:00,10.0,10.02,9.93,9.96,989000.0,8.7235,8.7409,8.6624,8.6886,989000.0
2012-07-18 09:30:00,9.99,10.2,9.99,10.11,651600.0,8.7148,8.8979,8.7148,8.8194,651600.0
2012-07-18 10:00:00,10.11,10.17,10.01,10.09,520100.0,8.8194,8.8718,8.7322,8.802,520100.0
2012-07-18 10:30:00,10.08,10.09,9.98,10.04,283300.0,8.7933,8.802,8.706,8.7584,283300.0
2012-07-18 11:00:00,10.04,10.06,10.0,10.01,214800.0,8.7584,8.7758,8.7235,8.7322,214800.0
2012-07-18 11:30:00,10.02,10.02,9.97,9.99,189700.0,8.7409,8.7409,8.6973,8.7148,189700.0
2012-07-18 12:00:00,9.99,10.01,9.95,9.96,152600.0,8.7148,8.7322,8.6799,8.6886,152600.0
2012-07-18 12:30:00,9.96,9.98,9.94,9.94,181700.0,8.6886,8.706,8.6711,8.6711,181700.0
2012-07-18 13:00:00,9.93,10.02,9.86,10.0,591100.0,8.6624,8.7409,8.6013,8.7235,591100.0
2012-07-18 13:30:00,10.0,10.04,9.98,9.99,608500.0,8.7235,8.7584,8.706,8.7148,608500.0
2012-07-18 14:00:00,9.99,10.08,9.98,10.0,259400.0,8.7148,8.7933,8.706,8.7235,259400.0
2012-07-18 14:30:00,10.01,10.03,9.84,9.84,501700.0,8.7322,8.7496,8.5839,8.5839,501700.0
2012-07-18 15:00:00,9.85,9.89,9.79,9.84,361600.0,8.5926,8.6275,8.5403,8.5839,361600.0
2012-07-18 15:30:00,9.83,9.89,9.82,9.89,735300.0,8.5752,8.6275,8.5665,8.6275,735300.0
2012-07-19 09:30:00,9.91,9.96,9.82,9.92,313100.0,8.645,8.6886,8.5665,8.6537,313100.0
2012-07-19 10:00:00,9.91,9.91,9.52,9.54,1250000.0,8.645,8.645,8.3048,8.3222,1250000.0
2012-07-19 10:30:00,9.54,9.55,9.39,9.48,535800.0,8.3222,8.3309,8.1913,8.2699,535800.0
2012-07-19 11:00:00,9.49,9.64,9.49,9.57,258800.0,8.2786,8.4094,8.2786,8.3484,258800.0
2012-07-19 11:30:00,9.58,9.64,9.58,9.61,118500.0,8.3571,8.4094,8.3571,8.3833,118500.0
2012-07-19 12:00:00,9.61,9.7,9.61,9.64,222500.0,8.3833,8.4618,8.3833,8.4094,222500.0
2012-07-19 12:30:00,9.64,9.68,9.51,9.54,324800.0,8.4094,8.4443,8.296,8.3222,324800.0
2012-07-19 13:00:00,9.54,9.62,9.54,9.58,194400.0,8.3222,8.392,8.3222,8.3571,194400.0
2012-07-19 13:30:00,9.57,9.61,9.5,9.53,338700.0,8.3484,8.3833,8.2873,8.3135,338700.0
2012-07-19 14:00:00,9.53,9.58,9.52,9.54,173100.0,8.3135,8.3571,8.3048,8.3222,173100.0
2012-07-19 14:30:00,9.53,9.59,9.52,9.53,178700.0,8.3135,8.3658,8.3048,8.3135,178700.0
2012-07-19 15:00:00,9.54,9.6,9.5,9.56,273700.0,8.3222,8.3745,8.2873,8.3396,273700.0
2012-07-19 15:30:00,9.56,9.66,9.54,9.64,894200.0,8.3396,8.4269,8.3222,8.4094,894200.0
2012-07-20 09:30:00,9.54,9.78,9.54,9.67,298200.0,8.3222,8.5316,8.3222,8.4356,298200.0
2012-07-20 10:00:00,9.66,9.87,9.66,9.87,433600.0,8.4269,8.6101,8.4269,8.6101,433600.0
2012-07-20 10:30:00,9.87,10.0,9.81,9.97,429700.0,8.6101,8.7235,8.5577,8.6973,429700.0
2012-07-20 11:00:00,9.98,10.06,9.96,10.0,607500.0,8.706,8.7758,8.6886,8.7235,607500.0
2012-07-20 11:30:00,10.0,10.01,9.92,9.97,294500.0,8.7235,8.7322,8.6537,8.6973,294500.0
2012-07-20 12:00:00,9.97,9.99,9.81,9.88,517600.0,8.6973,8.7148,8.5577,8.6188,517600.0
2012-07-20 12:30:00,9.87,9.94,9.81,9.93,196000.0,8.6101,8.6711,8.5577,8.6624,196000.0
2012-07-20 13:00:00,9.93,9.96,9.83,9.87,224900.0,8.6624,8.6886,8.5752,8.6101,224900.0
2012-07-20 13:30:00,9.87,9.88,9.84,9.88,96100.0,8.6101,8.6188,8.5839,8.6188,96100.0
2012-07-20 14:00:00,9.88,9.88,9.83,9.86,165900.0,8.6188,8.6188,8.5752,8.6013,165900.0
2012-07-20 14:30:00,9.85,9.88,9.81,9.81,180700.0,8.5926,8.6188,8.5577,8.5577,180700.0
2012-07-20 15:00:00,9.82,9.86,9.8,9.82,218400.0,8.5665,8.6013,8.549,8.5665,218400.0
2012-07-20 15:30:00,9.83,9.87,9.8,9.8,589900.0,8.5752,8.6101,8.549,8.549,589900.0
2012-07-23 09:30:00,9.73,10.04,9.61,10.04,1179000.0,8.4879,8.7584,8.3833,8.7584,1179000.0
2012-07-23 10:00:00,10.03,10.15,9.97,9.97,809800.0,8.7496,8.8543,8.6973,8.6973,809800.0
2012-07-23 10:30:00,9.97,10.04,9.9,9.97,329200.0,8.6973,8.7584,8.6362,8.6973,329200.0
2012-07-23 11:00:00,9.96,10.18,9.95,10.16,715800.0,8.6886,8.8805,8.6799,8.8631,715800.0
2012-07-23 11:30:00,10.16,10.17,10.04,10.13,499600.0,8.8631,8.8718,8.7584,8.8369,499600.0
2012-07-23 12:00:00,10.12,10.13,10.02,10.03,289900.0,8.8282,8.8369,8.7409,8.7496,289900.0
2012-07-23 12:30:00,10.03,10.03,9.96,9.99,255200.0,8.7496,8.7496,8.6886,8.7148,255200.0
2012-07-23 13:00:00,9.98,10.03,9.95,10.01,190300.0,8.706,8.7496,8.6799,8.7322,190300.0
2012-07-23 13:30:00,10.01,10.06,10.0,10.06,147800.0,8.7322,8.7758,8.7235,8.7758,147800.0
2012-07-23 14:00:00,10.05,10.08,9.99,10.02,190200.0,8.7671,8.7933,8.7148,8.7409,190200.0
2012-07-23 14:30:00,10.02,10.05,9.98,10.04,192700.0,8.7409,8.7671,8.706,8.7584,192700.0
2012-07-23 15:00:00,10.05,10.19,10.0,10.19,491200.0,8.7671,8.8892,8.7235,8.8892,491200.0
2012-07-23 15:30:00,10.18,10.18,10.14,10.15,810300.0,8.8805,8.8805,8.8456,8.8543,810300.0
2012-07-24 09:30:00,10.22,10.28,10.11,10.22,565900.0,8.9154,8.9677,8.8194,8.9154,565900.0
2012-07-24 10:00:00,10.22,10.25,10.02,10.05,359200.0,8.9154,8.9416,8.7409,8.7671,359200.0
2012-07-24 10:30:00,10.05,10.13,10.03,10.12,815200.0,8.7671,8.8369,8.7496,8.8282,815200.0
2012-07-24 11:00:00,10.12,10.16,10.05,10.07,240000.0,8.8282,8.8631,8.7671,8.7845,240000.0
2012-07-24 11:30:00,10.07,10.08,9.91,9.92,527800.0,8.7845,8.7933,8.645,8.6537,527800.0
2012-07-24 12:00:00,9.92,9.94,9.79,9.79,411300.0,8.6537,8.6711,8.5403,8.5403,411300.0
2012-07-24 12:30:00,9.8,9.83,9.72,9.78,449600.0,8.549,8.5752,8.4792,8.5316,449600.0
2012-07-24 13:00:00,9.79,9.81,9.7,9.7,232100.0,8.5403,8.5577,8.4618,8.4618,232100.0
2012-07-24 13:30:00,9.71,9.75,9.59,9.75,403700.0,8.4705,8.5054,8.3658,8.5054,403700.0
2012-07-24 14:00:00,9.74,9.75,9.6,9.63,204200.0,8.4967,8.5054,8.3745,8.4007,204200.0
2012-07-24 14:30:00,9.63,9.63,9.51,9.57,500300.0,8.4007,8.4007,8.296,8.3484,500300.0
2012-07-24 15:00:00,9.58,9.66,9.55,9.66,400800.0,8.3571,8.4269,8.3309,8.4269,400800.0
2012-07-24 15:30:00,9.64,9.66,9.5,9.64,910600.0,8.4094,8.4269,8.2873,8.4094,910600.0
2012-07-25 09:30:00,9.76,9.88,9.56,9.58,581900.0,8.5141,8.6188,8.3396,8.3571,581900.0
2012-07-25 10:00:00,9.57,9.57,9.25,9.4,1033600.0,8.3484,8.3484,8.0692,8.2001,1033600.0
2012-07-25 10:30:00,9.4,9.46,9.26,9.29,398600.0,8.2001,8.2524,8.0779,8.1041,398600.0
2012-07-25 11:00:00,9.3,9.33,9.25,9.3,248900.0,8.1128,8.139,8.0692,8.1128,248900.0
2012-07-25 11:30:00,9.3,9.36,9.27,9.29,297100.0,8.1128,8.1652,8.0867,8.1041,297100.0
2012-07-25 12:00:00,9.29,9.38,9.28,9.35,194000.0,8.1041,8.1826,8.0954,8.1565,194000.0
2012-07-25 12:30:00,9.34,9.38,9.31,9.32,348800.0,8.1477,8.1826,8.1216,8.1303,348800.0
2012-07-25 13:00:00,9.32,9.36,9.32,9.35,144100.0,8.1303,8.1652,8.1303,8.1565,144100.0
2012-07-25 13:30:00,9.35,9.38,9.32,9.34,309700.0,8.1565,8.1826,8.1303,8.1477,309700.0
2012-07-25 14:00:00,9.34,9.36,9.3,9.33,209200.0,8.1477,8.1652,8.1128,8.139,209200.0
2012-07-25 14:30:00,9.34,9.35,9.3,9.3,147900.0,8.1477,8.1565,8.1128,8.1128,147900.0
2012-07-25 15:00:00,9.3,9.33,9.21,9.27,556500.0,8.1128,8.139,8.0343,8.0867,556500.0
2012-07-25 15:30:00,9.28,9.31,9.22,9.31,613100.0,8.0954,8.1216,8.043,8.1216,613100.0
2012-07-26 09:30:00,9.54,9.63,9.49,9.52,668700.0,8.3222,8.4007,8.2786,8.3048,668700.0
2012-07-26 10:00:00,9.54,9.77,9.48,9.61,641500.0,8.3222,8.5228,8.2699,8.3833,641500.0
2012-07-26 10:30:00,9.61,9.67,9.48,9.53,257900.0,8.3833,8.4356,8.2699,8.3135,257900.0
2012-07-26 11:00:00,9.53,9.62,9.48,9.54,311400.0,8.3135,8.392,8.2699,8.3222,311400.0
2012-07-26 11:30:00,9.54,9.59,9.52,9.56,151200.0,8.3222,8.3658,8.3048,8.3396,151200.0
2012-07-26 12:00:00,9.56,9.64,9.53,9.64,164600.0,8.3396,8.4094,8.3135,8.4094,164600.0
2012-07-26 12:30:00,9.63,9.67,9.6,9.66,195000.0,8.4007,8.4356,8.3745,8.4269,195000.0
2012-07-26 13:00:00,9.66,9.72,9.63,9.67,393100.0,8.4269,8.4792,8.4007,8.4356,393100.0
2012-07-26 13:30:00,9.68,9.71,9.62,9.64,293800.0,8.4443,8.4705,8.392,8.4094,293800.0
2012-07-26 14:00:00,9.63,9.67,9.52,9.61,514400.0,8.4007,8.4356,8.3048,8.3833,514400.0
2012-07-26 14:30:00,9.61,9.67,9.58,9.66,250000.0,8.3833,8.4356,8.3571,8.4269,250000.0
2012-07-26 15:00:00,9.65,9.67,9.63,9.67,193700.0,8.4182,8.4356,8.4007,8.4356,193700.0
2012-07-26 15:30:00,9.67,9.75,9.6,9.68,776300.0,8.4356,8.5054,8.3745,8.4443,776300.0
2012-07-27 09:30:00,9.77,9.83,9.45,9.61,464800.0,8.5228,8.5752,8.2437,8.3833,464800.0
2012-07-27 10:00:00,9.61,9.68,9.57,9.66,166400.0,8.3833,8.4443,8.3484,8.4269,166400.0
2012-07-27 10:30:00,9.67,9.77,9.58,9.76,360900.0,8.4356,8.5228,8.3571,8.5141,360900.0
2012-07-27 11:00:00,9.76,9.91,9.76,9.79,392500.0,8.5141,8.645,8.5141,8.5403,392500.0
2012-07-27 11:30:00,9.79,9.83,9.78,9.83,120100.0,8.5403,8.5752,8.5316,8.5752,120100.0
2012-07-27 12:00:00,9.82,9.91,9.8,9.88,203300.0,8.5665,8.645,8.549,8.6188,203300.0
2012-07-27 12:30:00,9.88,9.92,9.82,9.86,138000.0,8.6188,8.6537,8.5665,8.6013,138000.0
2012-07-27 13:00:00,9.85,9.92,9.83,9.92,212900.0,8.5926,8.6537,8.5752,8.6537,212900.0
2012-07-27 13:30:00,9.92,9.99,9.86,9.88,188800.0,8.6537,8.7148,8.6013,8.6188,188800.0
2012-07-27 14:00:00,9.87,9.88,9.83,9.86,211800.0,8.6101,8.6188,8.5752,8.6013,211800.0
2012-07-27 14:30:00,9.85,9.87,9.82,9.84,138800.0,8.5926,8.6101,8.5665,8.5839,138800.0
2012-07-27 15:00:00,9.83,9.85,9.81,9.85,170200.0,8.5752,8.5926,8.5577,8.5926,170200.0
2012-07-27 15:30:00,9.85,9.9,9.78,9.82,697900.0,8.5926,8.6362,8.5316,8.5665,697900.0
2012-07-30 09:30:00,9.79,9.96,9.67,9.87,355000.0,8.5403,8.6886,8.4356,8.6101,355000.0
2012-07-30 10:00:00,9.85,9.86,9.7,9.72,297800.0,8.5926,8.6013,8.4618,8.4792,297800.0
2012-07-30 10:30:00,9.71,9.74,9.57,9.57,239200.0,8.4705,8.4967,8.3484,8.3484,239200.0
2012-07-30 11:00:00,9.57,9.61,9.5,9.52,154200.0,8.3484,8.3833,8.2873,8.3048,154200.0
2012-07-30 11:30:00,9.52,9.55,9.46,9.49,250700.0,8.3048,8.3309,8.2524,8.2786,250700.0
2012-07-30 12:00:00,9.48,9.5,9.41,9.48,201500.0,8.2699,8.2873,8.2088,8.2699,201500.0
2012-07-30 12:30:00,9.47,9.58,9.47,9.53,193300.0,8.2611,8.3571,8.2611,8.3135,193300.0
2012-07-30 13:00:00,9.53,9.55,9.49,9.5,76900.0,8.3135,8.3309,8.2786,8.2873,76900.0
2012-07-30 13:30:00,9.5,9.52,9.45,9.47,111300.0,8.2873,8.3048,8.2437,8.2611,111300.0
2012-07-30 14:00:00,9.46,9.52,9.44,9.48,117500.0,8.2524,8.3048,8.235,8.2699,117500.0
2012-07-30 14:30:00,9.49,9.53,9.48,9.5,64500.0,8.2786,8.3135,8.2699,8.2873,64500.0
2012-07-30 15:00:00,9.5,9.51,9.46,9.5,113100.0,8.2873,8.296,8.2524,8.2873,113100.0
2012-07-30 15:30:00,9.5,9.53,9.46,9.49,362100.0,8.2873,8.3135,8.2524,8.2786,362100.0
2012-07-31 09:30:00,9.58,9.66,9.39,9.47,429400.0,8.3797,8.4497,8.2135,8.2835,429400.0
2012-07-31 10:00:00,9.47,9.55,9.4,9.46,438800.0,8.2835,8.3535,8.2223,8.2747,438800.0
2012-07-31 10:30:00,9.46,9.56,9.39,9.48,271500.0,8.2747,8.3622,8.2135,8.2922,271500.0
2012-07-31 11:00:00,9.49,9.52,9.4,9.4,379400.0,8.301,8.3272,8.2223,8.2223,379400.0
2012-07-31 11:30:00,9.41,9.41,9.32,9.35,188300.0,8.231,8.231,8.1523,8.1785,188300.0
2012-07-31 12:00:00,9.35,9.37,9.21,9.28,455400.0,8.1785,8.196,8.0561,8.1173,455400.0
2012-07-31 12:30:00,9.28,9.3,9.23,9.23,104300.0,8.1173,8.1348,8.0736,8.0736,104300.0
2012-07-31 13:00:00,9.23,9.28,9.22,9.27,251500.0,8.0736,8.1173,8.0648,8.1085,251500.0
2012-07-31 13:30:00,9.27,9.32,9.24,9.28,218900.0,8.1085,8.1523,8.0823,8.1173,218900.0
2012-07-31 14:00:00,9.28,9.35,9.27,9.33,173200.0,8.1173,8.1785,8.1085,8.161,173200.0
2012-07-31 14:30:00,9.33,9.34,9.25,9.26,87500.0,8.161,8.1698,8.091,8.0998,87500.0
2012-07-31 15:00:00,9.26,9.27,9.23,9.25,192100.0,8.0998,8.1085,8.0736,8.091,192100.0
2012-07-31 15:30:00,9.26,9.27,9.2,9.23,691200.0,8.0998,8.1085,8.0473,8.0736,691200.0
2012-08-01 09:30:00,9.36,9.42,9.07,9.07,364700.0,8.1873,8.2397,7.9336,7.9336,364700.0
2012-08-01 10:00:00,9.07,9.19,9.04,9.11,248300.0,7.9336,8.0386,7.9074,7.9686,248300.0
2012-08-01 10:30:00,9.11,9.17,9.1,9.16,145400.0,7.9686,8.0211,7.9598,8.0123,145400.0
2012-08-01 11:00:00,9.16,9.18,9.07,9.12,288500.0,8.0123,8.0298,7.9336,7.9773,288500.0
2012-08-01 11:30:00,9.12,9.16,9.08,9.11,65500.0,7.9773,8.0123,7.9423,7.9686,65500.0
2012-08-01 12:00:00,9.12,9.12,9.05,9.09,227800.0,7.9773,7.9773,7.9161,7.9511,227800.0
2012-08-01 12:30:00,9.1,9.13,9.1,9.1,49400.0,7.9598,7.9861,7.9598,7.9598,49400.0
2012-08-01 13:00:00,9.11,9.13,9.09,9.12,84700.0,7.9686,7.9861,7.9511,7.9773,84700.0
2012-08-01 13:30:00,9.12,9.15,9.09,9.1,69100.0,7.9773,8.0036,7.9511,7.9598,69100.0
2012-08-01 14:00:00,9.11,9.33,9.05,9.32,1256200.0,7.9686,8.161,7.9161,8.1523,1256200.0
2012-08-01 14:30:00,9.32,9.37,9.25,9.28,426700.0,8.1523,8.196,8.091,8.1173,426700.0
2012-08-01 15:00:00,9.29,9.29,9.21,9.24,236200.0,8.126,8.126,8.0561,8.0823,236200.0
2012-08-01 15:30:00,9.25,9.25,9.14,9.21,837300.0,8.091,8.091,7.9948,8.0561,837300.0
2012-08-02 09:30:00,9.24,9.3,9.11,9.27,415500.0,8.0823,8.1348,7.9686,8.1085,415500.0
2012-08-02 10:00:00,9.26,9.43,9.24,9.39,439500.0,8.0998,8.2485,8.0823,8.2135,439500.0
2012-08-02 10:30:00,9.39,9.43,9.3,9.37,382700.0,8.2135,8.2485,8.1348,8.196,382700.0
2012-08-02 11:00:00,9.37,9.4,9.31,9.39,314800.0,8.196,8.2223,8.1435,8.2135,314800.0
2012-08-02 11:30:00,9.38,9.41,9.3,9.37,499100.0,8.2048,8.231,8.1348,8.196,499100.0
2012-08-02 12:00:00,9.37,9.41,9.33,9.38,342100.0,8.196,8.231,8.161,8.2048,342100.0
2012-08-02 12:30:00,9.38,9.42,9.33,9.41,287700.0,8.2048,8.2397,8.161,8.231,287700.0
2012-08-02 13:00:00,9.4,9.42,9.35,9.35,189000.0,8.2223,8.2397,8.1785,8.1785,189000.0
2012-08-02 13:30:00,9.35,9.41,9.32,9.35,283400.0,8.1785,8.231,8.1523,8.1785,283400.0
2012-08-02 14:00:00,9.35,9.42,9.31,9.39,410600.0,8.1785,8.2397,8.1435,8.2135,410600.0
2012-08-02 14:30:00,9.4,9.45,9.34,9.38,212200.0,8.2223,8.266,8.1698,8.2048,212200.0
2012-08-02 15:00:00,9.38,9.4,9.34,9.35,208800.0,8.2048,8.2223,8.1698,8.1785,208800.0
2012-08-02 15:30:00,9.35,9.39,9.26,9.39,610800.0,8.1785,8.2135,8.0998,8.2135,610800.0
2012-08-03 09:30:00,9.56,9.6,9.34,9.37,573000.0,8.3622,8.3972,8.1698,8.196,573000.0
2012-08-03 10:00:00,9.37,9.48,9.33,9.38,413700.0,8.196,8.2922,8.161,8.2048,413700.0
2012-08-03 10:30:00,9.38,9.39,9.23,9.23,396500.0,8.2048,8.2135,8.0736,8.0736,396500.0
2012-08-03 11:00:00,9.23,9.32,9.19,9.28,390900.0,8.0736,8.1523,8.0386,8.1173,390900.0
2012-08-03 11:30:00,9.27,9.3,9.22,9.29,130200.0,8.1085,8.1348,8.0648,8.126,130200.0
2012-08-03 12:00:00,9.29,9.32,9.24,9.3,353100.0,8.126,8.1523,8.0823,8.1348,353100.0
2012-08-03 12:30:00,9.31,9.32,9.28,9.32,217400.0,8.1435,8.1523,8.1173,8.1523,217400.0
2012-08-03 13:00:00,9.32,9.35,9.23,9.23,304100.0,8.1523,8.1785,8.0736,8.0736,304100.0
2012-08-03 13:30:00,9.23,9.32,9.23,9.31,280400.0,8.0736,8.1523,8.0736,8.1435,280400.0
2012-08-03 14:00:00,9.31,9.39,9.3,9.37,146300.0,8.1435,8.2135,8.1348,8.196,146300.0
2012-08-03 14:30:00,9.37,9.37,9.28,9.33,153000.0,8.196,8.196,8.1173,8.161,153000.0
2012-08-03 15:00:00,9.33,9.36,9.29,9.29,200500.0,8.161,8.1873,8.126,8.126,200500.0
2012-08-03 15:30:00,9.29,9.29,9.2,9.24,611000.0,8.126,8.126,8.0473,8.0823,611000.0
2012-08-06 09:30:00,9.31,9.44,9.29,9.35,392700.0,8.1435,8.2572,8.126,8.1785,392700.0
2012-08-06 10:00:00,9.36,9.43,9.35,9.42,275200.0,8.1873,8.2485,8.1785,8.2397,275200.0
2012-08-06 10:30:00,9.41,9.44,9.36,9.42,280800.0,8.231,8.2572,8.1873,8.2397,280800.0
2012-08-06 11:00:00,9.42,9.45,9.36,9.41,265300.0,8.2397,8.266,8.1873,8.231,265300.0
2012-08-06 11:30:00,9.41,9.45,9.39,9.45,197700.0,8.231,8.266,8.2135,8.266,197700.0
2012-08-06 12:00:00,9.44,9.5,9.44,9.47,218800.0,8.2572,8.3097,8.2572,8.2835,218800.0
2012-08-06 12:30:00,9.48,9.5,9.47,9.5,119500.0,8.2922,8.3097,8.2835,8.3097,119500.0
2012-08-06 13:00:00,9.5,9.5,9.48,9.5,67100.0,8.3097,8.3097,8.2922,8.3097,67100.0
2012-08-06 13:30:00,9.5,9.5,9.47,9.49,91100.0,8.3097,8.3097,8.2835,8.301,91100.0
2012-08-06 14:00:00,9.49,9.5,9.46,9.46,88200.0,8.301,8.3097,8.2747,8.2747,88200.0
2012-08-06 14:30:00,9.46,9.48,9.44,9.46,101000.0,8.2747,8.2922,8.2572,8.2747,101000.0
2012-08-06 15:00:00,9.47,9.58,9.47,9.56,378300.0,8.2835,8.3797,8.2835,8.3622,378300.0
2012-08-06 15:30:00,9.57,9.58,9.51,9.51,480600.0,8.371,8.3797,8.3185,8.3185,480600.0
2012-08-07 09:30:00,9.54,9.62,9.42,9.44,308900.0,8.3447,8.4147,8.2397,8.2572,308900.0
2012-08-07 10:00:00,9.44,9.55,9.36,9.53,324300.0,8.2572,8.3535,8.1873,8.336,324300.0
2012-08-07 10:30:00,9.53,9.54,9.41,9.44,396700.0,8.336,8.3447,8.231,8.2572,396700.0
2012-08-07 11:00:00,9.45,9.6,9.42,9.58,470800.0,8.266,8.3972,8.2397,8.3797,470800.0
2012-08-07 11:30:00,9.59,9.64,9.57,9.59,224800.0,8.3884,8.4322,8.371,8.3884,224800.0
2012-08-07 12:00:00,9.58,9.65,9.58,9.63,235300.0,8.3797,8.4409,8.3797,8.4234,235300.0
2012-08-07 12:30:00,9.63,9.67,9.63,9.67,99400.0,8.4234,8.4584,8.4234,8.4584,99400.0
2012-08-07 13:00:00,9.66,9.72,9.65,9.71,144800.0,8.4497,8.5022,8.4409,8.4934,144800.0
2012-08-07 13:30:00,9.71,9.75,9.7,9.72,126100.0,8.4934,8.5284,8.4847,8.5022,126100.0
2012-08-07 14:00:00,9.72,9.75,9.68,9.69,222000.0,8.5022,8.5284,8.4672,8.4759,222000.0
2012-08-07 14:30:00,9.7,9.76,9.7,9.73,150500.0,8.4847,8.5371,8.4847,8.5109,150500.0
2012-08-07 15:00:00,9.73,9.78,9.69,9.77,269300.0,8.5109,8.5546,8.4759,8.5459,269300.0
2012-08-07 15:30:00,9.78,9.86,9.76,9.77,856300.0,8.5546,8.6246,8.5371,8.5459,856300.0
2012-08-08 09:30:00,9.75,10.0,9.65,9.91,425500.0,8.5284,8.7471,8.4409,8.6684,425500.0
2012-08-08 10:00:00,9.91,9.98,9.86,9.92,250700.0,8.6684,8.7296,8.6246,8.6771,250700.0
2012-08-08 10:30:00,9.91,10.0,9.88,10.0,187500.0,8.6684,8.7471,8.6421,8.7471,187500.0
2012-08-08 11:00:00,9.99,10.16,9.99,10.11,524300.0,8.7383,8.887,8.7383,8.8433,524300.0
2012-08-08 11:30:00,10.11,10.15,10.1,10.11,191500.0,8.8433,8.8783,8.8346,8.8433,191500.0
2012-08-08 12:00:00,10.1,10.15,10.03,10.04,232100.0,8.8346,8.8783,8.7733,8.7821,232100.0
2012-08-08 12:30:00,10.03,10.07,9.97,9.99,186900.0,8.7733,8.8083,8.7208,8.7383,186900.0
2012-08-08 13:00:00,9.98,10.07,9.98,10.04,114000.0,8.7296,8.8083,8.7296,8.7821,114000.0
2012-08-08 13:30:00,10.04,10.06,9.99,10.01,102200.0,8.7821,8.7996,8.7383,8.7558,102200.0
2012-08-08 14:00:00,10.01,10.01,9.95,9.99,113700.0,8.7558,8.7558,8.7033,8.7383,113700.0
2012-08-08 14:30:00,9.99,10.1,9.98,10.06,200600.0,8.7383,8.8346,8.7296,8.7996,200600.0
2012-08-08 15:00:00,10.06,10.13,10.04,10.11,201800.0,8.7996,8.8608,8.7821,8.8433,201800.0
2012-08-08 15:30:00,10.12,10.14,10.07,10.1,547200.0,8.852,8.8695,8.8083,8.8346,547200.0
2012-08-09 09:30:00,10.42,10.62,10.39,10.54,1097500.0,9.1145,9.2894,9.0882,9.2194,1097500.0
2012-08-09 10:00:00,10.54,10.6,10.52,10.57,721700.0,9.2194,9.2719,9.2019,9.2457,721700.0
2012-08-09 10:30:00,10.56,10.77,10.55,10.76,1283200.0,9.2369,9.4206,9.2282,9.4119,1283200.0
2012-08-09 11:00:00,10.77,10.86,10.75,10.83,688300.0,9.4206,9.4993,9.4031,9.4731,688300.0
2012-08-09 11:30:00,10.83,10.91,10.69,10.76,1092100.0,9.4731,9.5431,9.3506,9.4119,1092100.0
2012-08-09 12:00:00,10.76,10.81,10.71,10.76,502200.0,9.4119,9.4556,9.3681,9.4119,502200.0
2012-08-09 12:30:00,10.76,10.84,10.75,10.82,135900.0,9.4119,9.4818,9.4031,9.4643,135900.0
2012-08-09 13:00:00,10.83,10.84,10.72,10.75,287600.0,9.4731,9.4818,9.3769,9.4031,287600.0
2012-08-09 13:30:00,10.76,10.8,10.75,10.79,131100.0,9.4119,9.4468,9.4031,9.4381,131100.0
2012-08-09 14:00:00,10.79,10.8,10.76,10.78,184800.0,9.4381,9.4468,9.4119,9.4294,184800.0
2012-08-09 14:30:00,10.78,10.83,10.75,10.77,229800.0,9.4294,9.4731,9.4031,9.4206,229800.0
2012-08-09 15:00:00,10.76,10.84,10.76,10.81,319000.0,9.4119,9.4818,9.4119,9.4556,319000.0
2012-08-09 15:30:00,10.8,10.85,10.73,10.74,840100.0,9.4468,9.4906,9.3856,9.3944,840100.0
2012-08-10 09:30:00,10.71,10.71,10.53,10.54,517000.0,9.3681,9.3681,9.2107,9.2194,517000.0
2012-08-10 10:00:00,10.54,10.57,10.4,10.49,423000.0,9.2194,9.2457,9.097,9.1757,423000.0
2012-08-10 10:30:00,10.5,10.53,10.41,10.44,187600.0,9.1844,9.2107,9.1057,9.132,187600.0
2012-08-10 11:00:00,10.43,10.47,10.35,10.46,242100.0,9.1232,9.1582,9.0532,9.1494,242100.0
2012-08-10 11:30:00,10.46,10.53,10.45,10.52,113800.0,9.1494,9.2107,9.1407,9.2019,113800.0
2012-08-10 12:00:00,10.52,10.53,10.42,10.43,104700.0,9.2019,9.2107,9.1145,9.1232,104700.0
2012-08-10 12:30:00,10.42,10.43,10.35,10.36,112300.0,9.1145,9.1232,9.0532,9.062,112300.0
2012-08-10 13:00:00,10.36,10.4,10.32,10.37,96400.0,9.062,9.097,9.027,9.0707,96400.0
2012-08-10 13:30:00,10.37,10.5,10.37,10.41,459900.0,9.0707,9.1844,9.0707,9.1057,459900.0
2012-08-10 14:00:00,10.41,10.43,10.37,10.41,97700.0,9.1057,9.1232,9.0707,9.1057,97700.0
2012-08-10 14:30:00,10.41,10.41,10.36,10.36,60400.0,9.1057,9.1057,9.062,9.062,60400.0
2012-08-10 15:00:00,10.36,10.37,10.32,10.32,200400.0,9.062,9.0707,9.027,9.027,200400.0
2012-08-10 15:30:00,10.33,10.35,10.3,10.35,494200.0,9.0357,9.0532,9.0095,9.0532,494200.0
2012-08-13 09:30:00,10.34,10.5,10.31,10.31,459500.0,9.0445,9.1844,9.0182,9.0182,459500.0
2012-08-13 10:00:00,10.31,10.41,10.28,10.31,578400.0,9.0182,9.1057,8.992,9.0182,578400.0
2012-08-13 10:30:00,10.31,10.32,10.24,10.26,116600.0,9.0182,9.027,8.957,8.9745,116600.0
2012-08-13 11:00:00,10.26,10.32,10.19,10.29,147700.0,8.9745,9.027,8.9133,9.0007,147700.0
2012-08-13 11:30:00,10.29,10.37,10.26,10.29,212400.0,9.0007,9.0707,8.9745,9.0007,212400.0
2012-08-13 12:00:00,10.29,10.31,10.25,10.25,68600.0,9.0007,9.0182,8.9658,8.9658,68600.0
2012-08-13 12:30:00,10.26,10.29,10.23,10.29,70900.0,8.9745,9.0007,8.9483,9.0007,70900.0
2012-08-13 13:00:00,10.29,10.32,10.29,10.31,70200.0,9.0007,9.027,9.0007,9.0182,70200.0
2012-08-13 13:30:00,10.31,10.34,10.29,10.32,66000.0,9.0182,9.0445,9.0007,9.027,66000.0
2012-08-13 14:00:00,10.32,10.42,10.32,10.41,116600.0,9.027,9.1145,9.027,9.1057,116600.0
2012-08-13 14:30:00,10.41,10.42,10.33,10.37,72100.0,9.1057,9.1145,9.0357,9.0707,72100.0
2012-08-13 15:00:00,10.37,10.38,10.34,10.35,98500.0,9.0707,9.0795,9.0445,9.0532,98500.0
2012-08-13 15:30:00,10.35,10.43,10.35,10.42,389700.0,9.0532,9.1232,9.0532,9.1145,389700.0
2012-08-14 09:30:00,10.53,10.63,10.46,10.53,475300.0,9.2107,9.2981,9.1494,9.2107,475300.0
2012-08-14 10:00:00,10.53,10.64,10.5,10.53,244600.0,9.2107,9.3069,9.1844,9.2107,244600.0
2012-08-14 10:30:00,10.54,10.67,10.47,10.66,498800.0,9.2194,9.3331,9.1582,9.3244,498800.0
2012-08-14 11:00:00,10.65,10.75,10.65,10.71,230200.0,9.3156,9.4031,9.3156,9.3681,230200.0
2012-08-14 11:30:00,10.7,10.71,10.6,10.68,152400.0,9.3594,9.3681,9.2719,9.3419,152400.0
2012-08-14 12:00:00,10.68,10.71,10.62,10.64,118500.0,9.3419,9.3681,9.2894,9.3069,118500.0
2012-08-14 12:30:00,10.63,10.67,10.53,10.54,141300.0,9.2981,9.3331,9.2107,9.2194,141300.0
2012-08-14 13:00:00,10.54,10.62,10.53,10.56,154100.0,9.2194,9.2894,9.2107,9.2369,154100.0
2012-08-14 13:30:00,10.57,10.57,10.52,10.54,251700.0,9.2457,9.2457,9.2019,9.2194,251700.0
2012-08-14 14:00:00,10.54,10.56,10.46,10.51,288400.0,9.2194,9.2369,9.1494,9.1932,288400.0
2012-08-14 14:30:00,10.51,10.51,10.45,10.51,81800.0,9.1932,9.1932,9.1407,9.1932,81800.0
2012-08-14 15:00:00,10.51,10.51,10.42,10.44,196900.0,9.1932,9.1932,9.1145,9.132,196900.0
2012-08-14 15:30:00,10.45,10.45,10.38,10.43,534400.0,9.1407,9.1407,9.0795,9.1232,534400.0
2012-08-15 09:30:00,10.43,10.48,10.36,10.38,407900.0,9.1232,9.1669,9.062,9.0795,407900.0
2012-08-15 10:00:00,10.38,10.62,10.18,10.23,1662800.0,9.0795,9.2894,8.9045,8.9483,1662800.0
2012-08-15 10:30:00,10.24,10.32,10.04,10.21,872700.0,8.957,9.027,8.7821,8.9308,872700.0
2012-08-15 11:00:00,10.22,10.22,10.05,10.07,275700.0,8.9395,8.9395,8.7908,8.8083,275700.0
2012-08-15 11:30:00,10.06,10.13,10.05,10.09,341700.0,8.7996,8.8608,8.7908,8.8258,341700.0
2012-08-15 12:00:00,10.1,10.15,10.09,10.15,557400.0,8.8346,8.8783,8.8258,8.8783,557400.0
2012-08-15 12:30:00,10.15,10.24,10.12,10.22,549500.0,8.8783,8.957,8.852,8.9395,549500.0
2012-08-15 13:00:00,10.23,10.26,10.17,10.21,163600.0,8.9483,8.9745,8.8958,8.9308,163600.0
2012-08-15 13:30:00,10.22,10.33,10.21,10.28,257900.0,8.9395,9.0357,8.9308,8.992,257900.0
2012-08-15 14:00:00,10.28,10.3,10.22,10.22,75300.0,8.992,9.0095,8.9395,8.9395,75300.0
2012-08-15 14:30:00,10.22,10.3,10.2,10.28,173600.0,8.9395,9.0095,8.922,8.992,173600.0
2012-08-15 15:00:00,10.27,10.33,10.25,10.28,283300.0,8.9833,9.0357,8.9658,8.992,283300.0
2012-08-15 15:30:00,10.28,10.34,10.23,10.32,441300.0,8.992,9.0445,8.9483,9.027,441300.0
2012-08-16 09:30:00,10.34,10.47,10.29,10.42,296000.0,9.0445,9.1582,9.0007,9.1145,296000.0
2012-08-16 10:00:00,10.41,10.52,10.39,10.48,261300.0,9.1057,9.2019,9.0882,9.1669,261300.0
2012-08-16 10:30:00,10.49,10.65,10.48,10.58,381100.0,9.1757,9.3156,9.1669,9.2544,381100.0
2012-08-16 11:00:00,10.59,10.63,10.54,10.62,197800.0,9.2632,9.2981,9.2194,9.2894,197800.0
2012-08-16 11:30:00,10.63,10.75,10.61,10.69,419300.0,9.2981,9.4031,9.2807,9.3506,419300.0
2012-08-16 12:00:00,10.69,10.72,10.66,10.72,199000.0,9.3506,9.3769,9.3244,9.3769,199000.0
2012-08-16 12:30:00,10.72,10.88,10.7,10.88,416600.0,9.3769,9.5168,9.3594,9.5168,416600.0
2012-08-16 13:00:00,10.87,10.97,10.86,10.92,647900.0,9.5081,9.5955,9.4993,9.5518,647900.0
2012-08-16 13:30:00,10.92,10.95,10.84,10.89,478800.0,9.5518,9.5781,9.4818,9.5256,478800.0
2012-08-16 14:00:00,10.88,10.9,10.79,10.8,493300.0,9.5168,9.5343,9.4381,9.4468,493300.0
2012-08-16 14:30:00,10.81,10.94,10.8,10.86,448800.0,9.4556,9.5693,9.4468,9.4993,448800.0
2012-08-16 15:00:00,10.86,10.91,10.85,10.9,391100.0,9.4993,9.5431,9.4906,9.5343,391100.0
2012-08-16 15:30:00,10.91,10.93,10.85,10.9,1090700.0,9.5431,9.5606,9.4906,9.5343,1090700.0
2012-08-17 09:30:00,10.99,10.99,10.76,10.93,474600.0,9.613,9.613,9.4119,9.5606,474600.0
2012-08-17 10:00:00,10.93,10.93,10.82,10.85,450100.0,9.5606,9.5606,9.4643,9.4906,450100.0
2012-08-17 10:30:00,10.84,10.9,10.81,10.89,259500.0,9.4818,9.5343,9.4556,9.5256,259500.0
2012-08-17 11:00:00,10.9,11.1,10.89,11.09,518900.0,9.5343,9.7093,9.5256,9.7005,518900.0
2012-08-17 11:30:00,11.1,11.15,11.0,11.13,549400.0,9.7093,9.753,9.6218,9.7355,549400.0
2012-08-17 12:00:00,11.13,11.18,11.09,11.09,563200.0,9.7355,9.7792,9.7005,9.7005,563200.0
2012-08-17 12:30:00,11.09,11.11,11.05,11.05,105600.0,9.7005,9.718,9.6655,9.6655,105600.0
2012-08-17 13:00:00,11.06,11.08,11.04,11.06,155500.0,9.6743,9.6918,9.6568,9.6743,155500.0
2012-08-17 13:30:00,11.07,11.07,11.0,11.01,154900.0,9.683,9.683,9.6218,9.6305,154900.0
2012-08-17 14:00:00,11.0,11.04,10.94,11.02,154500.0,9.6218,9.6568,9.5693,9.6393,154500.0
2012-08-17 14:30:00,11.03,11.05,11.02,11.04,120100.0,9.648,9.6655,9.6393,9.6568,120100.0
2012-08-17 15:00:00,11.04,11.08,11.0,11.02,407800.0,9.6568,9.6918,9.6218,9.6393,407800.0
2012-08-17 15:30:00,11.03,11.04,10.99,11.02,534800.0,9.648,9.6568,9.613,9.6393,534800.0
2012-08-20 09:30:00,11.0,11.0,10.71,10.71,592500.0,9.6218,9.6218,9.3681,9.3681,592500.0
2012-08-20 10:00:00,10.71,10.79,10.67,10.78,328400.0,9.3681,9.4381,9.3331,9.4294,328400.0
2012-08-20 10:30:00,10.77,10.8,10.7,10.75,240400.0,9.4206,9.4468,9.3594,9.4031,240400.0
2012-08-20 11:00:00,10.75,10.75,10.61,10.69,438400.0,9.4031,9.4031,9.2807,9.3506,438400.0
2012-08-20 11:30:00,10.69,10.75,10.66,10.66,179700.0,9.3506,9.4031,9.3244,9.3244,179700.0
2012-08-20 12:00:00,10.67,10.69,10.61,10.63,172900.0,9.3331,9.3506,9.2807,9.2981,172900.0
2012-08-20 12:30:00,10.63,10.72,10.58,10.62,506800.0,9.2981,9.3769,9.2544,9.2894,506800.0
2012-08-20 13:00:00,10.62,10.65,10.6,10.61,108200.0,9.2894,9.3156,9.2719,9.2807,108200.0
2012-08-20 13:30:00,10.61,10.61,10.55,10.59,143200.0,9.2807,9.2807,9.2282,9.2632,143200.0
2012-08-20 14:00:00,10.59,10.73,10.56,10.69,305200.0,9.2632,9.3856,9.2369,9.3506,305200.0
2012-08-20 14:30:00,10.7,10.73,10.62,10.62,198000.0,9.3594,9.3856,9.2894,9.2894,198000.0
2012-08-20 15:00:00,10.63,10.63,10.56,10.61,197700.0,9.2981,9.2981,9.2369,9.2807,197700.0
2012-08-20 15:30:00,10.62,10.63,10.56,10.6,479200.0,9.2894,9.2981,9.2369,9.2719,479200.0
2012-08-21 09:30:00,10.67,10.8,10.6,10.79,466700.0,9.3331,9.4468,9.2719,9.4381,466700.0
2012-08-21 10:00:00,10.79,10.83,10.67,10.78,260500.0,9.4381,9.4731,9.3331,9.4294,260500.0
2012-08-21 10:30:00,10.78,10.81,10.64,10.64,303100.0,9.4294,9.4556,9.3069,9.3069,303100.0
2012-08-21 11:00:00,10.63,10.65,10.58,10.62,249100.0,9.2981,9.3156,9.2544,9.2894,249100.0
2012-08-21 11:30:00,10.61,10.62,10.52,10.6,238600.0,9.2807,9.2894,9.2019,9.2719,238600.0
2012-08-21 12:00:00,10.59,10.61,10.52,10.53,166400.0,9.2632,9.2807,9.2019,9.2107,166400.0
2012-08-21 12:30:00,10.53,10.59,10.53,10.58,60500.0,9.2107,9.2632,9.2107,9.2544,60500.0
2012-08-21 13:00:00,10.58,10.59,10.52,10.54,100000.0,9.2544,9.2632,9.2019,9.2194,100000.0
2012-08-21 13:30:00,10.54,10.59,10.48,10.52,360100.0,9.2194,9.2632,9.1669,9.2019,360100.0
2012-08-21 14:00:00,10.53,10.55,10.45,10.51,147000.0,9.2107,9.2282,9.1407,9.1932,147000.0
2012-08-21 14:30:00,10.51,10.52,10.46,10.47,97400.0,9.1932,9.2019,9.1494,9.1582,97400.0
2012-08-21 15:00:00,10.48,10.48,10.34,10.34,282200.0,9.1669,9.1669,9.0445,9.0445,282200.0
2012-08-21 15:30:00,10.34,10.46,10.34,10.46,785200.0,9.0445,9.1494,9.0445,9.1494,785200.0
2012-08-22 09:30:00,10.59,10.76,10.5,10.55,906400.0,9.2632,9.4119,9.1844,9.2282,906400.0
2012-08-22 10:00:00,10.56,10.88,10.56,10.88,867700.0,9.2369,9.5168,9.2369,9.5168,867700.0
2012-08-22 10:30:00,10.88,10.94,10.78,10.78,958200.0,9.5168,9.5693,9.4294,9.4294,958200.0
2012-08-22 11:00:00,10.78,10.89,10.78,10.85,390700.0,9.4294,9.5256,9.4294,9.4906,390700.0
2012-08-22 11:30:00,10.85,10.94,10.8,10.94,271900.0,9.4906,9.5693,9.4468,9.5693,271900.0
2012-08-22 12:00:00,10.93,10.94,10.79,10.82,256400.0,9.5606,9.5693,9.4381,9.4643,256400.0
2012-08-22 12:30:00,10.83,10.85,10.75,10.81,221200.0,9.4731,9.4906,9.4031,9.4556,221200.0
2012-08-22 13:00:00,10.8,10.82,10.7,10.72,154700.0,9.4468,9.4643,9.3594,9.3769,154700.0
2012-08-22 13:30:00,10.73,10.74,10.65,10.73,98200.0,9.3856,9.3944,9.3156,9.3856,98200.0
2012-08-22 14:00:00,10.73,10.81,10.72,10.77,261900.0,9.3856,9.4556,9.3769,9.4206,261900.0
2012-08-22 14:30:00,10.77,10.87,10.76,10.81,452300.0,9.4206,9.5081,9.4119,9.4556,452300.0
2012-08-22 15:00:00,10.8,10.86,10.75,10.76,275300.0,9.4468,9.4993,9.4031,9.4119,275300.0
2012-08-22 15:30:00,10.76,10.78,10.7,10.73,696500.0,9.4119,9.4294,9.3594,9.3856,696500.0
2012-08-23 09:30:00,10.74,10.86,10.72,10.75,376200.0,9.3944,9.4993,9.3769,9.4031,376200.0
2012-08-23 10:00:00,10.76,10.98,10.76,10.85,581600.0,9.4119,9.6043,9.4119,9.4906,581600.0
2012-08-23 10:30:00,10.85,10.94,10.83,10.89,250300.0,9.4906,9.5693,9.4731,9.5256,250300.0
2012-08-23 11:00:00,10.89,10.89,10.76,10.83,243800.0,9.5256,9.5256,9.4119,9.4731,243800.0
2012-08-23 11:30:00,10.83,10.84,10.75,10.75,316700.0,9.4731,9.4818,9.4031,9.4031,316700.0
2012-08-23 12:00:00,10.76,10.76,10.66,10.7,188200.0,9.4119,9.4119,9.3244,9.3594,188200.0
2012-08-23 12:30:00,10.7,10.77,10.69,10.72,113200.0,9.3594,9.4206,9.3506,9.3769,113200.0
2012-08-23 13:00:00,10.72,10.72,10.63,10.66,127600.0,9.3769,9.3769,9.2981,9.3244,127600.0
2012-08-23 13:30:00,10.66,10.73,10.63,10.68,448300.0,9.3244,9.3856,9.2981,9.3419,448300.0
2012-08-23 14:00:00,10.67,10.72,10.65,10.69,113300.0,9.3331,9.3769,9.3156,9.3506,113300.0
2012-08-23 14:30:00,10.69,10.73,10.65,10.69,169700.0,9.3506,9.3856,9.3156,9.3506,169700.0
2012-08-23 15:00:00,10.69,10.73,10.65,10.69,176000.0,9.3506,9.3856,9.3156,9.3506,176000.0
2012-08-23 15:30:00,10.69,10.71,10.64,10.69,423300.0,9.3506,9.3681,9.3069,9.3506,423300.0
2012-08-24 09:30:00,10.64,10.82,10.64,10.76,648800.0,9.3069,9.4643,9.3069,9.4119,648800.0
2012-08-24 10:00:00,10.76,10.8,10.61,10.62,203500.0,9.4119,9.4468,9.2807,9.2894,203500.0
2012-08-24 10:30:00,10.63,10.81,10.63,10.8,318900.0,9.2981,9.4556,9.2981,9.4468,318900.0
2012-08-24 11:00:00,10.79,10.9,10.79,10.85,366600.0,9.4381,9.5343,9.4381,9.4906,366600.0
2012-08-24 11:30:00,10.85,10.9,10.85,10.88,188700.0,9.4906,9.5343,9.4906,9.5168,188700.0
2012-08-24 12:00:00,10.88,10.96,10.88,10.96,260500.0,9.5168,9.5868,9.5168,9.5868,260500.0
2012-08-24 12:30:00,10.96,11.0,10.95,10.98,203600.0,9.5868,9.6218,9.5781,9.6043,203600.0
2012-08-24 13:00:00,10.97,11.0,10.96,10.99,168700.0,9.5955,9.6218,9.5868,9.613,168700.0
2012-08-24 13:30:00,10.98,11.02,10.93,10.96,214900.0,9.6043,9.6393,9.5606,9.5868,214900.0
2012-08-24 14:00:00,10.96,10.99,10.93,10.93,181900.0,9.5868,9.613,9.5606,9.5606,181900.0
2012-08-24 14:30:00,10.94,10.95,10.9,10.94,93900.0,9.5693,9.5781,9.5343,9.5693,93900.0
2012-08-24 15:00:00,10.95,11.0,10.94,10.98,228700.0,9.5781,9.6218,9.5693,9.6043,228700.0
2012-08-24 15:30:00,10.98,11.02,10.96,11.0,839200.0,9.6043,9.6393,9.5868,9.6218,839200.0
2012-08-27 09:30:00,11.03,11.08,10.81,10.81,558800.0,9.648,9.6918,9.4556,9.4556,558800.0
2012-08-27 10:00:00,10.81,10.91,10.8,10.86,573100.0,9.4556,9.5431,9.4468,9.4993,573100.0
2012-08-27 10:30:00,10.86,10.9,10.82,10.86,282200.0,9.4993,9.5343,9.4643,9.4993,282200.0
2012-08-27 11:00:00,10.85,10.94,10.84,10.87,303800.0,9.4906,9.5693,9.4818,9.5081,303800.0
2012-08-27 11:30:00,10.87,10.91,10.78,10.8,289700.0,9.5081,9.5431,9.4294,9.4468,289700.0
2012-08-27 12:00:00,10.8,10.83,10.74,10.74,246700.0,9.4468,9.4731,9.3944,9.3944,246700.0
2012-08-27 12:30:00,10.74,10.8,10.73,10.76,398600.0,9.3944,9.4468,9.3856,9.4119,398600.0
2012-08-27 13:00:00,10.76,10.79,10.72,10.77,128700.0,9.4119,9.4381,9.3769,9.4206,128700.0
2012-08-27 13:30:00,10.76,10.77,10.7,10.76,187900.0,9.4119,9.4206,9.3594,9.4119,187900.0
2012-08-27 14:00:00,10.75,10.82,10.74,10.82,92000.0,9.4031,9.4643,9.3944,9.4643,92000.0
2012-08-27 14:30:00,10.81,10.86,10.79,10.81,242200.0,9.4556,9.4993,9.4381,9.4556,242200.0
2012-08-27 15:00:00,10.81,10.83,10.78,10.8,162200.0,9.4556,9.4731,9.4294,9.4468,162200.0
2012-08-27 15:30:00,10.8,10.82,10.74,10.77,409400.0,9.4468,9.4643,9.3944,9.4206,409400.0
2012-08-28 09:30:00,10.76,10.97,10.7,10.85,310000.0,9.4119,9.5955,9.3594,9.4906,310000.0
2012-08-28 10:00:00,10.85,10.98,10.81,10.92,201600.0,9.4906,9.6043,9.4556,9.5518,201600.0
2012-08-28 10:30:00,10.93,10.97,10.77,10.8,765600.0,9.5606,9.5955,9.4206,9.4468,765600.0
2012-08-28 11:00:00,10.79,10.85,10.76,10.82,199100.0,9.4381,9.4906,9.4119,9.4643,199100.0
2012-08-28 11:30:00,10.82,10.88,10.79,10.86,91300.0,9.4643,9.5168,9.4381,9.4993,91300.0
2012-08-28 12:00:00,10.87,10.9,10.83,10.86,142600.0,9.5081,9.5343,9.4731,9.4993,142600.0
2012-08-28 12:30:00,10.85,10.91,10.83,10.91,72200.0,9.4906,9.5431,9.4731,9.5431,72200.0
2012-08-28 13:00:00,10.92,10.93,10.82,10.86,123000.0,9.5518,9.5606,9.4643,9.4993,123000.0
2012-08-28 13:30:00,10.85,10.91,10.85,10.88,116600.0,9.4906,9.5431,9.4906,9.5168,116600.0
2012-08-28 14:00:00,10.88,10.94,10.86,10.93,218600.0,9.5168,9.5693,9.4993,9.5606,218600.0
2012-08-28 14:30:00,10.94,10.95,10.8,10.81,376300.0,9.5693,9.5781,9.4468,9.4556,376300.0
2012-08-28 15:00:00,10.8,10.85,10.78,10.8,405800.0,9.4468,9.4906,9.4294,9.4468,405800.0
2012-08-28 15:30:00,10.8,10.82,10.72,10.73,560000.0,9.4468,9.4643,9.3769,9.3856,560000.0
2012-08-29 09:30:00,10.76,10.87,10.73,10.76,233300.0,9.4119,9.5081,9.3856,9.4119,233300.0
2012-08-29 10:00:00,10.76,10.83,10.73,10.82,318400.0,9.4119,9.4731,9.3856,9.4643,318400.0
2012-08-29 10:30:00,10.82,10.82,10.72,10.74,276000.0,9.4643,9.4643,9.3769,9.3944,276000.0
2012-08-29 11:00:00,10.74,10.83,10.73,10.83,239500.0,9.3944,9.4731,9.3856,9.4731,239500.0
2012-08-29 11:30:00,10.82,10.88,10.82,10.85,180400.0,9.4643,9.5168,9.4643,9.4906,180400.0
2012-08-29 12:00:00,10.86,10.88,10.85,10.88,72700.0,9.4993,9.5168,9.4906,9.5168,72700.0
2012-08-29 12:30:00,10.88,10.91,10.83,10.83,144000.0,9.5168,9.5431,9.4731,9.4731,144000.0
2012-08-29 13:00:00,10.84,10.91,10.84,10.9,129300.0,9.4818,9.5431,9.4818,9.5343,129300.0
2012-08-29 13:30:00,10.9,10.9,10.86,10.89,110000.0,9.5343,9.5343,9.4993,9.5256,110000.0
2012-08-29 14:00:00,10.88,10.89,10.85,10.89,87800.0,9.5168,9.5256,9.4906,9.5256,87800.0
2012-08-29 14:30:00,10.89,10.89,10.85,10.86,111800.0,9.5256,9.5256,9.4906,9.4993,111800.0
2012-08-29 15:00:00,10.86,10.87,10.83,10.83,241700.0,9.4993,9.5081,9.4731,9.4731,241700.0
2012-08-29 15:30:00,10.83,10.84,10.8,10.83,355900.0,9.4731,9.4818,9.4468,9.4731,355900.0
2012-08-30 09:30:00,10.73,10.79,10.7,10.74,267800.0,9.3856,9.4381,9.3594,9.3944,267800.0
2012-08-30 10:00:00,10.74,10.78,10.68,10.7,548700.0,9.3944,9.4294,9.3419,9.3594,548700.0
2012-08-30 10:30:00,10.69,10.71,10.6,10.66,336400.0,9.3506,9.3681,9.2719,9.3244,336400.0
2012-08-30 11:00:00,10.66,10.71,10.64,10.7,231800.0,9.3244,9.3681,9.3069,9.3594,231800.0
2012-08-30 11:30:00,10.71,10.71,10.67,10.68,104300.0,9.3681,9.3681,9.3331,9.3419,104300.0
2012-08-30 12:00:00,10.68,10.74,10.68,10.69,112800.0,9.3419,9.3944,9.3419,9.3506,112800.0
2012-08-30 12:30:00,10.7,10.73,10.67,10.71,156400.0,9.3594,9.3856,9.3331,9.3681,156400.0
2012-08-30 13:00:00,10.71,10.76,10.69,10.76,188500.0,9.3681,9.4119,9.3506,9.4119,188500.0
2012-08-30 13:30:00,10.76,10.78,10.74,10.78,85400.0,9.4119,9.4294,9.3944,9.4294,85400.0
2012-08-30 14:00:00,10.77,10.93,10.77,10.9,432900.0,9.4206,9.5606,9.4206,9.5343,432900.0
2012-08-30 14:30:00,10.9,10.92,10.88,10.89,174300.0,9.5343,9.5518,9.5168,9.5256,174300.0
2012-08-30 15:00:00,10.89,10.91,10.86,10.87,209500.0,9.5256,9.5431,9.4993,9.5081,209500.0
2012-08-30 15:30:00,10.86,10.89,10.84,10.87,264000.0,9.4993,9.5256,9.4818,9.5081,264000.0
2012-08-31 09:30:00,11.01,11.08,10.89,11.02,368000.0,9.6305,9.6918,9.5256,9.6393,368000.0
2012-08-31 10:00:00,11.02,11.15,10.92,11.12,511400.0,9.6393,9.753,9.5518,9.7268,511400.0
2012-08-31 10:30:00,11.1,11.25,11.09,11.21,471600.0,9.7093,9.8405,9.7005,9.8055,471600.0
2012-08-31 11:00:00,11.21,11.24,11.14,11.14,228200.0,9.8055,9.8317,9.7442,9.7442,228200.0
2012-08-31 11:30:00,11.14,11.16,11.06,11.06,210000.0,9.7442,9.7617,9.6743,9.6743,210000.0
2012-08-31 12:00:00,11.06,11.08,11.01,11.03,222800.0,9.6743,9.6918,9.6305,9.648,222800.0
2012-08-31 12:30:00,11.03,11.1,11.02,11.08,112000.0,9.648,9.7093,9.6393,9.6918,112000.0
2012-08-31 13:00:00,11.07,11.1,11.02,11.03,115500.0,9.683,9.7093,9.6393,9.648,115500.0
2012-08-31 13:30:00,11.03,11.12,11.03,11.09,88300.0,9.648,9.7268,9.648,9.7005,88300.0
2012-08-31 14:00:00,11.09,11.14,11.09,11.14,150500.0,9.7005,9.7442,9.7005,9.7442,150500.0
2012-08-31 14:30:00,11.14,11.15,11.11,11.14,152200.0,9.7442,9.753,9.718,9.7442,152200.0
2012-08-31 15:00:00,11.14,11.14,11.06,11.08,480600.0,9.7442,9.7442,9.6743,9.6918,480600.0
2012-08-31 15:30:00,11.08,11.1,11.02,11.04,511600.0,9.6918,9.7093,9.6393,9.6568,511600.0
2012-09-04 09:30:00,11.04,11.11,10.98,11.02,294700.0,9.6568,9.718,9.6043,9.6393,294700.0
2012-09-04 10:00:00,11.02,11.05,10.9,10.92,209700.0,9.6393,9.6655,9.5343,9.5518,209700.0
2012-09-04 10:30:00,10.92,11.02,10.89,10.98,185200.0,9.5518,9.6393,9.5256,9.6043,185200.0
2012-09-04 11:00:00,10.98,11.09,10.97,11.07,166300.0,9.6043,9.7005,9.5955,9.683,166300.0
2012-09-04 11:30:00,11.07,11.17,11.07,11.17,169500.0,9.683,9.7705,9.683,9.7705,169500.0
2012-09-04 12:00:00,11.17,11.19,11.12,11.16,189800.0,9.7705,9.788,9.7268,9.7617,189800.0
2012-09-04 12:30:00,11.17,11.19,11.13,11.19,149400.0,9.7705,9.788,9.7355,9.788,149400.0
2012-09-04 13:00:00,11.19,11.21,11.18,11.21,85200.0,9.788,9.8055,9.7792,9.8055,85200.0
2012-09-04 13:30:00,11.22,11.25,11.2,11.24,180800.0,9.8142,9.8405,9.7967,9.8317,180800.0
2012-09-04 14:00:00,11.23,11.36,11.23,11.35,310400.0,9.823,9.9367,9.823,9.9279,310400.0
2012-09-04 14:30:00,11.36,11.45,11.36,11.4,238400.0,9.9367,10.0154,9.9367,9.9717,238400.0
2012-09-04 15:00:00,11.4,11.4,11.34,11.38,360100.0,9.9717,9.9717,9.9192,9.9542,360100.0
2012-09-04 15:30:00,11.38,11.39,11.33,11.35,480900.0,9.9542,9.9629,9.9104,9.9279,480900.0
2012-09-05 09:30:00,11.3,11.45,11.23,11.36,483000.0,9.8842,10.0154,9.823,9.9367,483000.0
2012-09-05 10:00:00,11.36,11.4,11.27,11.4,542200.0,9.9367,9.9717,9.858,9.9717,542200.0
2012-09-05 10:30:00,11.4,11.42,11.28,11.29,244100.0,9.9717,9.9892,9.8667,9.8755,244100.0
2012-09-05 11:00:00,11.28,11.32,11.23,11.29,143900.0,9.8667,9.9017,9.823,9.8755,143900.0
2012-09-05 11:30:00,11.28,11.32,11.26,11.32,108700.0,9.8667,9.9017,9.8492,9.9017,108700.0
2012-09-05 12:00:00,11.31,11.34,11.29,11.32,245300.0,9.8929,9.9192,9.8755,9.9017,245300.0
2012-09-05 12:30:00,11.33,11.34,11.32,11.34,48400.0,9.9104,9.9192,9.9017,9.9192,48400.0
2012-09-05 13:00:00,11.34,11.34,11.31,11.33,91200.0,9.9192,9.9192,9.8929,9.9104,91200.0
2012-09-05 13:30:00,11.31,11.31,11.19,11.27,282000.0,9.8929,9.8929,9.788,9.858,282000.0
2012-09-05 14:00:00,11.28,11.38,11.27,11.37,204500.0,9.8667,9.9542,9.858,9.9454,204500.0
2012-09-05 14:30:00,11.36,11.41,11.35,11.38,196000.0,9.9367,9.9804,9.9279,9.9542,196000.0
2012-09-05 15:00:00,11.38,11.38,11.3,11.3,155300.0,9.9542,9.9542,9.8842,9.8842,155300.0
2012-09-05 15:30:00,11.3,11.35,11.27,11.31,466500.0,9.8842,9.9279,9.858,9.8929,466500.0
2012-09-06 09:30:00,11.43,11.6,11.41,11.55,836000.0,9.9979,10.1466,9.9804,10.1029,836000.0
2012-09-06 10:00:00,11.55,11.65,11.55,11.64,402800.0,10.1029,10.1903,10.1029,10.1816,402800.0
2012-09-06 10:30:00,11.64,11.73,11.63,11.68,659000.0,10.1816,10.2603,10.1729,10.2166,659000.0
2012-09-06 11:00:00,11.69,11.74,11.66,11.72,494500.0,10.2253,10.2691,10.1991,10.2516,494500.0
2012-09-06 11:30:00,11.72,11.78,11.62,11.65,560200.0,10.2516,10.3041,10.1641,10.1903,560200.0
2012-09-06 12:00:00,11.65,11.69,11.64,11.66,263900.0,10.1903,10.2253,10.1816,10.1991,263900.0
2012-09-06 12:30:00,11.66,11.73,11.64,11.65,352400.0,10.1991,10.2603,10.1816,10.1903,352400.0
2012-09-06 13:00:00,11.65,11.71,11.64,11.7,295500.0,10.1903,10.2428,10.1816,10.2341,295500.0
2012-09-06 13:30:00,11.69,11.72,11.67,11.71,205100.0,10.2253,10.2516,10.2078,10.2428,205100.0
2012-09-06 14:00:00,11.71,11.8,11.7,11.79,396200.0,10.2428,10.3216,10.2341,10.3128,396200.0
2012-09-06 14:30:00,11.79,11.85,11.78,11.82,425500.0,10.3128,10.3653,10.3041,10.339,425500.0
2012-09-06 15:00:00,11.82,11.86,11.81,11.83,420800.0,10.339,10.374,10.3303,10.3478,420800.0
2012-09-06 15:30:00,11.83,11.88,11.8,11.85,1122800.0,10.3478,10.3915,10.3216,10.3653,1122800.0
2012-09-07 09:30:00,11.83,11.83,11.66,11.75,472400.0,10.3478,10.3478,10.1991,10.2778,472400.0
2012-09-07 10:00:00,11.76,11.98,11.69,11.96,768300.0,10.2866,10.479,10.2253,10.4615,768300.0
2012-09-07 10:30:00,11.96,12.04,11.93,12.03,686200.0,10.4615,10.5315,10.4353,10.5227,686200.0
2012-09-07 11:00:00,12.03,12.08,11.99,12.08,443800.0,10.5227,10.5665,10.4877,10.5665,443800.0
2012-09-07 11:30:00,12.07,12.1,12.05,12.08,355100.0,10.5577,10.584,10.5402,10.5665,355100.0
2012-09-07 12:00:00,12.07,12.17,12.05,12.07,449800.0,10.5577,10.6452,10.5402,10.5577,449800.0
2012-09-07 12:30:00,12.07,12.19,12.06,12.19,150600.0,10.5577,10.6627,10.549,10.6627,150600.0
2012-09-07 13:00:00,12.19,12.19,12.14,12.16,233800.0,10.6627,10.6627,10.619,10.6364,233800.0
2012-09-07 13:30:00,12.16,12.19,12.14,12.16,324200.0,10.6364,10.6627,10.619,10.6364,324200.0
2012-09-07 14:00:00,12.16,12.23,12.16,12.2,300000.0,10.6364,10.6977,10.6364,10.6714,300000.0
2012-09-07 14:30:00,12.2,12.21,12.14,12.16,253900.0,10.6714,10.6802,10.619,10.6364,253900.0
2012-09-07 15:00:00,12.16,12.2,12.05,12.09,514700.0,10.6364,10.6714,10.5402,10.5752,514700.0
2012-09-07 15:30:00,12.09,12.1,12.04,12.08,493500.0,10.5752,10.584,10.5315,10.5665,493500.0
2012-09-10 09:30:00,11.97,12.17,11.96,12.16,491200.0,10.4703,10.6452,10.4615,10.6364,491200.0
2012-09-10 10:00:00,12.16,12.18,12.05,12.09,219700.0,10.6364,10.6539,10.5402,10.5752,219700.0
2012-09-10 10:30:00,12.09,12.17,12.06,12.16,118700.0,10.5752,10.6452,10.549,10.6364,118700.0
2012-09-10 11:00:00,12.15,12.31,12.13,12.15,501500.0,10.6277,10.7677,10.6102,10.6277,501500.0
2012-09-10 11:30:00,12.15,12.21,12.14,12.21,103500.0,10.6277,10.6802,10.619,10.6802,103500.0
2012-09-10 12:00:00,12.21,12.23,12.15,12.19,176300.0,10.6802,10.6977,10.6277,10.6627,176300.0
2012-09-10 12:30:00,12.18,12.19,12.15,12.17,69800.0,10.6539,10.6627,10.6277,10.6452,69800.0
2012-09-10 13:00:00,12.18,12.22,12.17,12.2,77200.0,10.6539,10.6889,10.6452,10.6714,77200.0
2012-09-10 13:30:00,12.2,12.21,12.15,12.16,86800.0,10.6714,10.6802,10.6277,10.6364,86800.0
2012-09-10 14:00:00,12.16,12.2,12.15,12.17,83000.0,10.6364,10.6714,10.6277,10.6452,83000.0
2012-09-10 14:30:00,12.17,12.2,12.16,12.19,163200.0,10.6452,10.6714,10.6364,10.6627,163200.0
2012-09-10 15:00:00,12.18,12.2,12.06,12.07,248700.0,10.6539,10.6714,10.549,10.5577,248700.0
2012-09-10 15:30:00,12.07,12.08,12.0,12.03,448900.0,10.5577,10.5665,10.4965,10.5227,448900.0
2012-09-11 09:30:00,12.05,12.21,12.01,12.21,449700.0,10.5402,10.6802,10.5052,10.6802,449700.0
2012-09-11 10:00:00,12.21,12.24,12.16,12.22,178200.0,10.6802,10.7064,10.6364,10.6889,178200.0
2012-09-11 10:30:00,12.22,12.25,12.15,12.2,315900.0,10.6889,10.7152,10.6277,10.6714,315900.0
2012-09-11 11:00:00,12.19,12.27,12.19,12.27,344900.0,10.6627,10.7327,10.6627,10.7327,344900.0
2012-09-11 11:30:00,12.27,12.27,12.21,12.26,218800.0,10.7327,10.7327,10.6802,10.7239,218800.0
2012-09-11 12:00:00,12.26,12.28,12.16,12.24,237900.0,10.7239,10.7414,10.6364,10.7064,237900.0
2012-09-11 12:30:00,12.24,12.29,12.22,12.26,194900.0,10.7064,10.7502,10.6889,10.7239,194900.0
2012-09-11 13:00:00,12.27,12.3,12.25,12.26,185600.0,10.7327,10.7589,10.7152,10.7239,185600.0
2012-09-11 13:30:00,12.27,12.32,12.25,12.32,125300.0,10.7327,10.7764,10.7152,10.7764,125300.0
2012-09-11 14:00:00,12.31,12.34,12.29,12.31,191900.0,10.7677,10.7939,10.7502,10.7677,191900.0
2012-09-11 14:30:00,12.31,12.32,12.21,12.29,138200.0,10.7677,10.7764,10.6802,10.7502,138200.0
2012-09-11 15:00:00,12.29,12.29,12.21,12.23,169000.0,10.7502,10.7502,10.6802,10.6977,169000.0
2012-09-11 15:30:00,12.23,12.28,12.21,12.25,450200.0,10.6977,10.7414,10.6802,10.7152,450200.0
2012-09-12 09:30:00,12.26,12.59,12.22,12.56,790600.0,10.7239,11.0126,10.6889,10.9863,790600.0
2012-09-12 10:00:00,12.56,12.75,12.56,12.69,615800.0,10.9863,11.1525,10.9863,11.1,615800.0
2012-09-12 10:30:00,12.69,12.74,12.53,12.62,514800.0,11.1,11.1438,10.9601,11.0388,514800.0
2012-09-12 11:00:00,12.62,12.66,12.56,12.61,240900.0,11.0388,11.0738,10.9863,11.0301,240900.0
2012-09-12 11:30:00,12.62,12.72,12.61,12.72,226700.0,11.0388,11.1263,11.0301,11.1263,226700.0
2012-09-12 12:00:00,12.72,12.78,12.7,12.73,297800.0,11.1263,11.1788,11.1088,11.135,297800.0
2012-09-12 12:30:00,12.73,12.73,12.66,12.68,124200.0,11.135,11.135,11.0738,11.0913,124200.0
2012-09-12 13:00:00,12.69,12.75,12.65,12.68,190500.0,11.1,11.1525,11.0651,11.0913,190500.0
2012-09-12 13:30:00,12.68,12.73,12.68,12.73,152500.0,11.0913,11.135,11.0913,11.135,152500.0
2012-09-12 14:00:00,12.72,12.84,12.72,12.81,304000.0,11.1263,11.2313,11.1263,11.205,304000.0
2012-09-12 14:30:00,12.81,12.85,12.79,12.83,325100.0,11.205,11.24,11.1875,11.2225,325100.0
2012-09-12 15:00:00,12.83,12.83,12.74,12.8,436900.0,11.2225,11.2225,11.1438,11.1963,436900.0
2012-09-12 15:30:00,12.8,12.81,12.72,12.77,701900.0,11.1963,11.205,11.1263,11.17,701900.0
2012-09-13 09:30:00,12.67,12.7,12.51,12.52,512900.0,11.0825,11.1088,10.9426,10.9513,512900.0
2012-09-13 10:00:00,12.52,12.59,12.51,12.52,278000.0,10.9513,11.0126,10.9426,10.9513,278000.0
2012-09-13 10:30:00,12.52,12.54,12.43,12.46,290300.0,10.9513,10.9688,10.8726,10.8989,290300.0
2012-09-13 11:00:00,12.46,12.62,12.46,12.61,276500.0,10.8989,11.0388,10.8989,11.0301,276500.0
2012-09-13 11:30:00,12.61,12.63,12.54,12.54,185200.0,11.0301,11.0476,10.9688,10.9688,185200.0
2012-09-13 12:00:00,12.54,12.57,12.48,12.54,303800.0,10.9688,10.9951,10.9164,10.9688,303800.0
2012-09-13 12:30:00,12.54,12.85,12.52,12.85,684800.0,10.9688,11.24,10.9513,11.24,684800.0
2012-09-13 13:00:00,12.85,12.98,12.84,12.91,768000.0,11.24,11.3537,11.2313,11.2925,768000.0
2012-09-13 13:30:00,12.91,13.0,12.88,12.9,486100.0,11.2925,11.3712,11.2662,11.2837,486100.0
2012-09-13 14:00:00,12.9,13.05,12.89,13.01,882400.0,11.2837,11.4149,11.275,11.38,882400.0
2012-09-13 14:30:00,13.01,13.04,12.82,12.86,580700.0,11.38,11.4062,11.2138,11.2487,580700.0
2012-09-13 15:00:00,12.86,12.99,12.82,12.89,612500.0,11.2487,11.3625,11.2138,11.275,612500.0
2012-09-13 15:30:00,12.88,12.95,12.86,12.91,612400.0,11.2662,11.3275,11.2487,11.2925,612400.0
2012-09-14 09:30:00,13.08,13.41,13.02,13.33,880800.0,11.4412,11.7298,11.3887,11.6599,880800.0
2012-09-14 10:00:00,13.32,13.38,13.28,13.3,623100.0,11.6511,11.7036,11.6161,11.6336,623100.0
2012-09-14 10:30:00,13.31,13.32,13.09,13.13,477000.0,11.6424,11.6511,11.4499,11.4849,477000.0
2012-09-14 11:00:00,13.14,13.2,13.08,13.17,419700.0,11.4937,11.5461,11.4412,11.5199,419700.0
2012-09-14 11:30:00,13.17,13.3,13.13,13.26,294400.0,11.5199,11.6336,11.4849,11.5986,294400.0
2012-09-14 12:00:00,13.24,13.4,13.23,13.36,432100.0,11.5811,11.7211,11.5724,11.6861,432100.0
2012-09-14 12:30:00,13.35,13.53,13.34,13.52,539900.0,11.6774,11.8348,11.6686,11.8261,539900.0
2012-09-14 13:00:00,13.52,13.63,13.47,13.49,485700.0,11.8261,11.9223,11.7823,11.7998,485700.0
2012-09-14 13:30:00,13.49,13.56,13.46,13.52,297700.0,11.7998,11.861,11.7736,11.8261,297700.0
2012-09-14 14:00:00,13.53,13.56,13.49,13.51,292300.0,11.8348,11.861,11.7998,11.8173,292300.0
2012-09-14 14:30:00,13.51,13.55,13.48,13.54,602600.0,11.8173,11.8523,11.7911,11.8435,602600.0
2012-09-14 15:00:00,13.53,13.63,13.53,13.61,599700.0,11.8348,11.9223,11.8348,11.9048,599700.0
2012-09-14 15:30:00,13.6,13.65,13.56,13.65,1359700.0,11.896,11.9398,11.861,11.9398,1359700.0
2012-09-17 09:30:00,13.55,13.6,13.04,13.05,1359900.0,11.8523,11.896,11.4062,11.4149,1359900.0
2012-09-17 10:00:00,13.05,13.09,12.95,13.01,888600.0,11.4149,11.4499,11.3275,11.38,888600.0
2012-09-17 10:30:00,13.02,13.2,13.01,13.2,652500.0,11.3887,11.5461,11.38,11.5461,652500.0
2012-09-17 11:00:00,13.2,13.2,13.13,13.13,394500.0,11.5461,11.5461,11.4849,11.4849,394500.0
2012-09-17 11:30:00,13.13,13.15,13.04,13.08,392200.0,11.4849,11.5024,11.4062,11.4412,392200.0
2012-09-17 12:00:00,13.08,13.13,13.05,13.08,290700.0,11.4412,11.4849,11.4149,11.4412,290700.0
2012-09-17 12:30:00,13.07,13.08,12.98,12.98,240300.0,11.4324,11.4412,11.3537,11.3537,240300.0
2012-09-17 13:00:00,12.98,13.0,12.96,13.0,256700.0,11.3537,11.3712,11.3362,11.3712,256700.0
2012-09-17 13:30:00,13.0,13.0,12.96,12.99,311500.0,11.3712,11.3712,11.3362,11.3625,311500.0
2012-09-17 14:00:00,12.98,12.99,12.89,12.89,396600.0,11.3537,11.3625,11.275,11.275,396600.0
2012-09-17 14:30:00,12.89,12.95,12.89,12.91,352700.0,11.275,11.3275,11.275,11.2925,352700.0
2012-09-17 15:00:00,12.91,12.93,12.83,12.87,465000.0,11.2925,11.31,11.2225,11.2575,465000.0
2012-09-17 15:30:00,12.87,12.92,12.83,12.9,859200.0,11.2575,11.3012,11.2225,11.2837,859200.0
2012-09-18 09:30:00,12.88,13.16,12.85,12.91,856800.0,11.2662,11.5112,11.24,11.2925,856800.0
2012-09-18 10:00:00,12.92,13.02,12.76,12.91,670100.0,11.3012,11.3887,11.1613,11.2925,670100.0
2012-09-18 10:30:00,12.91,12.96,12.69,12.79,612800.0,11.2925,11.3362,11.1,11.1875,612800.0
2012-09-18 11:00:00,12.8,12.92,12.8,12.86,413200.0,11.1963,11.3012,11.1963,11.2487,413200.0
2012-09-18 11:30:00,12.88,12.88,12.77,12.79,172300.0,11.2662,11.2662,11.17,11.1875,172300.0
2012-09-18 12:00:00,12.79,12.79,12.59,12.6,413900.0,11.1875,11.1875,11.0126,11.0213,413900.0
2012-09-18 12:30:00,12.61,12.66,12.55,12.66,342500.0,11.0301,11.0738,10.9776,11.0738,342500.0
2012-09-18 13:00:00,12.66,12.73,12.62,12.71,280300.0,11.0738,11.135,11.0388,11.1175,280300.0
2012-09-18 13:30:00,12.7,12.72,12.64,12.68,210100.0,11.1088,11.1263,11.0563,11.0913,210100.0
2012-09-18 14:00:00,12.68,12.74,12.67,12.74,189700.0,11.0913,11.1438,11.0825,11.1438,189700.0
2012-09-18 14:30:00,12.73,12.74,12.64,12.69,192500.0,11.135,11.1438,11.0563,11.1,192500.0
2012-09-18 15:00:00,12.69,12.73,12.66,12.67,212000.0,11.1,11.135,11.0738,11.0825,212000.0
2012-09-18 15:30:00,12.68,12.72,12.66,12.71,696200.0,11.0913,11.1263,11.0738,11.1175,696200.0
2012-09-19 09:30:00,12.81,12.98,12.73,12.93,828800.0,11.205,11.3537,11.135,11.31,828800.0
2012-09-19 10:00:00,12.95,13.11,12.95,13.01,1033800.0,11.3275,11.4674,11.3275,11.38,1033800.0
2012-09-19 10:30:00,13.0,13.09,12.97,13.04,419200.0,11.3712,11.4499,11.345,11.4062,419200.0
2012-09-19 11:00:00,13.04,13.1,13.01,13.08,333200.0,11.4062,11.4587,11.38,11.4412,333200.0
2012-09-19 11:30:00,13.09,13.21,13.05,13.13,571900.0,11.4499,11.5549,11.4149,11.4849,571900.0
2012-09-19 12:00:00,13.12,13.23,13.09,13.21,305400.0,11.4762,11.5724,11.4499,11.5549,305400.0
2012-09-19 12:30:00,13.21,13.25,13.2,13.22,320800.0,11.5549,11.5899,11.5461,11.5636,320800.0
2012-09-19 13:00:00,13.22,13.23,13.12,13.12,312400.0,11.5636,11.5724,11.4762,11.4762,312400.0
2012-09-19 13:30:00,13.13,13.19,13.05,13.05,446400.0,11.4849,11.5374,11.4149,11.4149,446400.0
2012-09-19 14:00:00,13.05,13.15,13.04,13.12,357400.0,11.4149,11.5024,11.4062,11.4762,357400.0
2012-09-19 14:30:00,13.12,13.16,13.0,13.08,436200.0,11.4762,11.5112,11.3712,11.4412,436200.0
2012-09-19 15:00:00,13.08,13.17,13.05,13.16,536000.0,11.4412,11.5199,11.4149,11.5112,536000.0
2012-09-19 15:30:00,13.15,13.23,13.13,13.16,946700.0,11.5024,11.5724,11.4849,11.5112,946700.0
2012-09-20 09:30:00,13.01,13.15,12.89,12.96,738900.0,11.38,11.5024,11.275,11.3362,738900.0
2012-09-20 10:00:00,12.97,13.08,12.9,13.04,703200.0,11.345,11.4412,11.2837,11.4062,703200.0
2012-09-20 10:30:00,13.04,13.2,13.0,13.13,1014100.0,11.4062,11.5461,11.3712,11.4849,1014100.0
2012-09-20 11:00:00,13.14,13.19,13.05,13.05,329800.0,11.4937,11.5374,11.4149,11.4149,329800.0
2012-09-20 11:30:00,13.05,13.15,13.03,13.15,155200.0,11.4149,11.5024,11.3974,11.5024,155200.0
2012-09-20 12:00:00,13.14,13.18,13.1,13.12,212100.0,11.4937,11.5287,11.4587,11.4762,212100.0
2012-09-20 12:30:00,13.11,13.12,12.97,13.03,259400.0,11.4674,11.4762,11.345,11.3974,259400.0
2012-09-20 13:00:00,13.03,13.13,13.01,13.09,307400.0,11.3974,11.4849,11.38,11.4499,307400.0
2012-09-20 13:30:00,13.09,13.13,13.03,13.07,202300.0,11.4499,11.4849,11.3974,11.4324,202300.0
2012-09-20 14:00:00,13.07,13.08,13.0,13.06,205700.0,11.4324,11.4412,11.3712,11.4237,205700.0
2012-09-20 14:30:00,13.06,13.11,13.01,13.08,296000.0,11.4237,11.4674,11.38,11.4412,296000.0
2012-09-20 15:00:00,13.08,13.12,13.03,13.12,452900.0,11.4412,11.4762,11.3974,11.4762,452900.0
2012-09-20 15:30:00,13.12,13.19,13.05,13.11,1084700.0,11.4762,11.5374,11.4149,11.4674,1084700.0
2012-09-21 09:30:00,13.35,14.05,13.35,14.0,3888600.0,11.6774,12.2896,11.6774,12.2459,3888600.0
2012-09-21 10:00:00,14.01,14.16,13.85,14.16,2166800.0,12.2547,12.3859,12.1147,12.3859,2166800.0
2012-09-21 10:30:00,14.15,14.38,14.0,14.02,2205200.0,12.3771,12.5783,12.2459,12.2634,2205200.0
2012-09-21 11:00:00,14.01,14.2,14.01,14.17,1064200.0,12.2547,12.4209,12.2547,12.3946,1064200.0
2012-09-21 11:30:00,14.17,14.34,14.07,14.33,1553800.0,12.3946,12.5433,12.3071,12.5346,1553800.0
2012-09-21 12:00:00,14.32,14.8,14.32,14.77,3371200.0,12.5258,12.9457,12.5258,12.9194,3371200.0
2012-09-21 12:30:00,14.76,14.98,14.7,14.9,1866900.0,12.9107,13.1031,12.8582,13.0331,1866900.0
2012-09-21 13:00:00,14.9,15.56,14.85,15.55,2659900.0,13.0331,13.6105,12.9894,13.6017,2659900.0
2012-09-21 13:30:00,15.56,15.56,15.23,15.28,2231000.0,13.6105,13.6105,13.3218,13.3655,2231000.0
2012-09-21 14:00:00,15.28,15.65,15.22,15.25,2538300.0,13.3655,13.6892,13.3131,13.3393,2538300.0
2012-09-21 14:30:00,15.25,15.3,15.0,15.18,2347700.0,13.3393,13.383,13.1206,13.2781,2347700.0
2012-09-21 15:00:00,15.17,15.36,15.17,15.32,1918500.0,13.2693,13.4355,13.2693,13.4005,1918500.0
2012-09-21 15:30:00,15.32,15.43,15.21,15.23,2697300.0,13.4005,13.4967,13.3043,13.3218,2697300.0
2012-09-24 09:30:00,15.07,15.28,14.95,15.04,2302300.0,13.1818,13.3655,13.0769,13.1556,2302300.0
2012-09-24 10:00:00,15.04,15.05,14.68,14.82,1673800.0,13.1556,13.1644,12.8407,12.9632,1673800.0
2012-09-24 10:30:00,14.81,14.89,14.68,14.85,1098100.0,12.9544,13.0244,12.8407,12.9894,1098100.0
2012-09-24 11:00:00,14.85,14.9,14.66,14.84,945300.0,12.9894,13.0331,12.8232,12.9807,945300.0
2012-09-24 11:30:00,14.85,14.86,14.79,14.83,455700.0,12.9894,12.9982,12.9369,12.9719,455700.0
2012-09-24 12:00:00,14.83,14.86,14.77,14.79,407200.0,12.9719,12.9982,12.9194,12.9369,407200.0
2012-09-24 12:30:00,14.79,14.81,14.76,14.78,313900.0,12.9369,12.9544,12.9107,12.9282,313900.0
2012-09-24 13:00:00,14.78,14.85,14.75,14.79,377900.0,12.9282,12.9894,12.9019,12.9369,377900.0
2012-09-24 13:30:00,14.79,14.79,14.52,14.52,1180200.0,12.9369,12.9369,12.7008,12.7008,1180200.0
2012-09-24 14:00:00,14.53,14.59,14.5,14.58,683600.0,12.7095,12.762,12.6833,12.7532,683600.0
2012-09-24 14:30:00,14.58,14.73,14.56,14.68,564900.0,12.7532,12.8844,12.7357,12.8407,564900.0
2012-09-24 15:00:00,14.67,14.68,14.56,14.65,818200.0,12.832,12.8407,12.7357,12.8145,818200.0
2012-09-24 15:30:00,14.64,14.68,14.58,14.63,1441200.0,12.8057,12.8407,12.7532,12.797,1441200.0
2012-09-25 09:30:00,14.78,14.84,14.53,14.55,1016200.0,12.9282,12.9807,12.7095,12.727,1016200.0
2012-09-25 10:00:00,14.55,14.96,14.54,14.88,1087500.0,12.727,13.0856,12.7183,13.0157,1087500.0
2012-09-25 10:30:00,14.87,15.05,14.82,15.05,749900.0,13.0069,13.1644,12.9632,13.1644,749900.0
2012-09-25 11:00:00,15.05,15.32,15.03,15.32,1604600.0,13.1644,13.4005,13.1469,13.4005,1604600.0
2012-09-25 11:30:00,15.32,15.33,15.17,15.19,748200.0,13.4005,13.4093,13.2693,13.2868,748200.0
2012-09-25 12:00:00,15.18,15.2,14.93,14.99,901400.0,13.2781,13.2956,13.0594,13.1119,901400.0
2012-09-25 12:30:00,14.98,15.14,14.96,15.01,968500.0,13.1031,13.2431,13.0856,13.1294,968500.0
2012-09-25 13:00:00,15.0,15.17,14.98,15.01,557400.0,13.1206,13.2693,13.1031,13.1294,557400.0
2012-09-25 13:30:00,15.02,15.13,14.99,15.07,607300.0,13.1381,13.2343,13.1119,13.1818,607300.0
2012-09-25 14:00:00,15.06,15.14,14.87,14.88,795900.0,13.1731,13.2431,13.0069,13.0157,795900.0
2012-09-25 14:30:00,14.89,14.9,14.63,14.63,1033600.0,13.0244,13.0331,12.797,12.797,1033600.0
2012-09-25 15:00:00,14.64,14.69,14.37,14.43,2018100.0,12.8057,12.8495,12.5696,12.622,2018100.0
2012-09-25 15:30:00,14.43,14.5,14.39,14.41,1068800.0,12.622,12.6833,12.587,12.6045,1068800.0
2012-09-26 09:30:00,14.41,14.66,14.4,14.6,974400.0,12.6045,12.8232,12.5958,12.7707,974400.0
2012-09-26 10:00:00,14.6,14.6,13.82,13.85,2239900.0,12.7707,12.7707,12.0885,12.1147,2239900.0
2012-09-26 10:30:00,13.86,13.93,13.58,13.6,1763200.0,12.1235,12.1847,11.8785,11.896,1763200.0
2012-09-26 11:00:00,13.6,13.82,13.51,13.78,1047800.0,11.896,12.0885,11.8173,12.0535,1047800.0
2012-09-26 11:30:00,13.78,14.01,13.77,13.96,1086300.0,12.0535,12.2547,12.0447,12.2109,1086300.0
2012-09-26 12:00:00,13.97,14.12,13.89,13.91,767900.0,12.2197,12.3509,12.1497,12.1672,767900.0
2012-09-26 12:30:00,13.92,14.01,13.83,13.94,804000.0,12.1759,12.2547,12.0972,12.1934,804000.0
2012-09-26 13:00:00,13.95,14.05,13.91,14.0,361700.0,12.2022,12.2896,12.1672,12.2459,361700.0
2012-09-26 13:30:00,14.01,14.07,13.91,13.92,432600.0,12.2547,12.3071,12.1672,12.1759,432600.0
2012-09-26 14:00:00,13.92,14.02,13.92,13.92,339800.0,12.1759,12.2634,12.1759,12.1759,339800.0
2012-09-26 14:30:00,13.93,13.97,13.78,13.83,549500.0,12.1847,12.2197,12.0535,12.0972,549500.0
2012-09-26 15:00:00,13.84,13.85,13.73,13.76,512500.0,12.106,12.1147,12.0097,12.036,512500.0
2012-09-26 15:30:00,13.76,13.91,13.76,13.9,1172900.0,12.036,12.1672,12.036,12.1584,1172900.0
2012-09-27 09:30:00,14.2,14.36,13.92,14.34,1077300.0,12.4209,12.5608,12.1759,12.5433,1077300.0
2012-09-27 10:00:00,14.31,14.34,14.01,14.14,1515300.0,12.5171,12.5433,12.2547,12.3684,1515300.0
2012-09-27 10:30:00,14.12,14.19,14.08,14.14,343600.0,12.3509,12.4121,12.3159,12.3684,343600.0
2012-09-27 11:00:00,14.14,14.17,14.05,14.11,273800.0,12.3684,12.3946,12.2896,12.3421,273800.0
2012-09-27 11:30:00,14.1,14.26,14.04,14.24,261800.0,12.3334,12.4733,12.2809,12.4558,261800.0
2012-09-27 12:00:00,14.25,14.4,14.22,14.38,652000.0,12.4646,12.5958,12.4383,12.5783,652000.0
2012-09-27 12:30:00,14.38,14.4,14.29,14.4,288800.0,12.5783,12.5958,12.4996,12.5958,288800.0
2012-09-27 13:00:00,14.39,14.5,14.39,14.49,424200.0,12.587,12.6833,12.587,12.6745,424200.0
2012-09-27 13:30:00,14.49,14.69,14.49,14.64,627000.0,12.6745,12.8495,12.6745,12.8057,627000.0
2012-09-27 14:00:00,14.63,14.64,14.52,14.54,302300.0,12.797,12.8057,12.7008,12.7183,302300.0
2012-09-27 14:30:00,14.54,14.6,14.54,14.59,256800.0,12.7183,12.7707,12.7183,12.762,256800.0
2012-09-27 15:00:00,14.59,14.67,14.55,14.56,644700.0,12.762,12.832,12.727,12.7357,644700.0
2012-09-27 15:30:00,14.55,14.62,14.54,14.6,1130500.0,12.727,12.7882,12.7183,12.7707,1130500.0
2012-09-28 09:30:00,14.55,14.6,14.42,14.51,645100.0,12.727,12.7707,12.6133,12.692,645100.0
2012-09-28 10:00:00,14.51,14.55,14.34,14.36,419100.0,12.692,12.727,12.5433,12.5608,419100.0
2012-09-28 10:30:00,14.36,14.49,14.32,14.44,294700.0,12.5608,12.6745,12.5258,12.6308,294700.0
2012-09-28 11:00:00,14.43,14.45,14.35,14.39,251300.0,12.622,12.6395,12.5521,12.587,251300.0
2012-09-28 11:30:00,14.39,14.44,14.35,14.39,143800.0,12.587,12.6308,12.5521,12.587,143800.0
2012-09-28 12:00:00,14.4,14.51,14.39,14.45,301700.0,12.5958,12.692,12.587,12.6395,301700.0
2012-09-28 12:30:00,14.45,14.47,14.41,14.45,155400.0,12.6395,12.657,12.6045,12.6395,155400.0
2012-09-28 13:00:00,14.45,14.45,14.36,14.4,128300.0,12.6395,12.6395,12.5608,12.5958,128300.0
2012-09-28 13:30:00,14.41,14.55,14.41,14.43,259100.0,12.6045,12.727,12.6045,12.622,259100.0
2012-09-28 14:00:00,14.43,14.5,14.4,14.42,139300.0,12.622,12.6833,12.5958,12.6133,139300.0
2012-09-28 14:30:00,14.42,14.44,14.33,14.34,212000.0,12.6133,12.6308,12.5346,12.5433,212000.0
2012-09-28 15:00:00,14.34,14.42,14.34,14.38,380300.0,12.5433,12.6133,12.5433,12.5783,380300.0
2012-09-28 15:30:00,14.38,14.45,14.35,14.36,632900.0,12.5783,12.6395,12.5521,12.5608,632900.0
2012-10-01 09:30:00,14.57,14.69,14.35,14.37,498900.0,12.7445,12.8495,12.5521,12.5696,498900.0
2012-10-01 10:00:00,14.37,14.56,14.35,14.41,313800.0,12.5696,12.7357,12.5521,12.6045,313800.0
2012-10-01 10:30:00,14.41,14.41,14.32,14.35,323000.0,12.6045,12.6045,12.5258,12.5521,323000.0
2012-10-01 11:00:00,14.36,14.48,14.32,14.36,781000.0,12.5608,12.6658,12.5258,12.5608,781000.0
2012-10-01 11:30:00,14.37,14.44,14.32,14.37,519200.0,12.5696,12.6308,12.5258,12.5696,519200.0
2012-10-01 12:00:00,14.37,14.38,14.18,14.19,377300.0,12.5696,12.5783,12.4034,12.4121,377300.0
2012-10-01 12:30:00,14.2,14.25,14.12,14.17,249200.0,12.4209,12.4646,12.3509,12.3946,249200.0
2012-10-01 13:00:00,14.16,14.26,14.12,14.2,305500.0,12.3859,12.4733,12.3509,12.4209,305500.0
2012-10-01 13:30:00,14.21,14.27,14.16,14.26,412000.0,12.4296,12.4821,12.3859,12.4733,412000.0
2012-10-01 14:00:00,14.27,14.36,14.24,14.35,400000.0,12.4821,12.5608,12.4558,12.5521,400000.0
2012-10-01 14:30:00,14.35,14.42,14.31,14.36,293800.0,12.5521,12.6133,12.5171,12.5608,293800.0
2012-10-01 15:00:00,14.36,14.36,14.18,14.26,456100.0,12.5608,12.5608,12.4034,12.4733,456100.0
2012-10-01 15:30:00,14.26,14.3,14.19,14.26,710200.0,12.4733,12.5083,12.4121,12.4733,710200.0
2012-10-02 09:30:00,14.0,14.26,14.0,14.06,1149800.0,12.2459,12.4733,12.2459,12.2984,1149800.0
2012-10-02 10:00:00,14.05,14.34,13.99,14.28,746800.0,12.2896,12.5433,12.2372,12.4908,746800.0
2012-10-02 10:30:00,14.29,14.52,14.27,14.44,1357400.0,12.4996,12.7008,12.4821,12.6308,1357400.0
2012-10-02 11:00:00,14.45,14.46,14.33,14.39,508700.0,12.6395,12.6483,12.5346,12.587,508700.0
2012-10-02 11:30:00,14.39,14.46,14.31,14.42,323700.0,12.587,12.6483,12.5171,12.6133,323700.0
2012-10-02 12:00:00,14.43,14.53,14.39,14.53,473600.0,12.622,12.7095,12.587,12.7095,473600.0
2012-10-02 12:30:00,14.52,14.55,14.48,14.55,440300.0,12.7008,12.727,12.6658,12.727,440300.0
2012-10-02 13:00:00,14.55,14.65,14.53,14.55,318400.0,12.727,12.8145,12.7095,12.727,318400.0
2012-10-02 13:30:00,14.56,14.56,14.43,14.5,315600.0,12.7357,12.7357,12.622,12.6833,315600.0
2012-10-02 14:00:00,14.5,14.57,14.46,14.48,314400.0,12.6833,12.7445,12.6483,12.6658,314400.0
2012-10-02 14:30:00,14.48,14.49,14.36,14.41,375000.0,12.6658,12.6745,12.5608,12.6045,375000.0
2012-10-02 15:00:00,14.4,14.46,14.39,14.45,331400.0,12.5958,12.6483,12.587,12.6395,331400.0
2012-10-02 15:30:00,14.45,14.48,14.41,14.48,937400.0,12.6395,12.6658,12.6045,12.6658,937400.0
2012-10-03 09:30:00,14.49,14.75,14.49,14.66,488400.0,12.6745,12.9019,12.6745,12.8232,488400.0
2012-10-03 10:00:00,14.67,15.0,14.62,14.95,1082600.0,12.832,13.1206,12.7882,13.0769,1082600.0
2012-10-03 10:30:00,14.95,15.09,14.93,14.96,838200.0,13.0769,13.1993,13.0594,13.0856,838200.0
2012-10-03 11:00:00,14.97,15.14,14.96,15.14,473700.0,13.0944,13.2431,13.0856,13.2431,473700.0
2012-10-03 11:30:00,15.13,15.33,15.12,15.32,710700.0,13.2343,13.4093,13.2256,13.4005,710700.0
2012-10-03 12:00:00,15.32,15.48,15.28,15.46,518100.0,13.4005,13.5405,13.3655,13.523,518100.0
2012-10-03 12:30:00,15.46,15.5,15.43,15.45,352100.0,13.523,13.558,13.4967,13.5142,352100.0
2012-10-03 13:00:00,15.45,15.48,15.36,15.45,372900.0,13.5142,13.5405,13.4355,13.5142,372900.0
2012-10-03 13:30:00,15.44,15.44,15.3,15.39,1575900.0,13.5055,13.5055,13.383,13.4618,1575900.0
2012-10-03 14:00:00,15.39,15.41,15.28,15.31,347800.0,13.4618,13.4792,13.3655,13.3918,347800.0
2012-10-03 14:30:00,15.32,15.35,15.27,15.3,324700.0,13.4005,13.4268,13.3568,13.383,324700.0
2012-10-03 15:00:00,15.3,15.4,15.25,15.38,540500.0,13.383,13.4705,13.3393,13.453,540500.0
2012-10-03 15:30:00,15.38,15.39,15.31,15.38,990100.0,13.453,13.4618,13.3918,13.453,990100.0
2012-10-04 09:30:00,15.39,15.63,15.38,15.61,896500.0,13.4618,13.6717,13.453,13.6542,896500.0
2012-10-04 10:00:00,15.6,15.75,15.51,15.52,1004300.0,13.6454,13.7767,13.5667,13.5755,1004300.0
2012-10-04 10:30:00,15.52,15.58,15.19,15.32,1229600.0,13.5755,13.628,13.2868,13.4005,1229600.0
2012-10-04 11:00:00,15.32,15.37,15.18,15.23,445500.0,13.4005,13.4443,13.2781,13.3218,445500.0
2012-10-04 11:30:00,15.24,15.49,15.21,15.49,209700.0,13.3305,13.5492,13.3043,13.5492,209700.0
2012-10-04 12:00:00,15.49,15.61,15.46,15.49,370700.0,13.5492,13.6542,13.523,13.5492,370700.0
2012-10-04 12:30:00,15.51,15.56,15.45,15.52,182400.0,13.5667,13.6105,13.5142,13.5755,182400.0
2012-10-04 13:00:00,15.52,15.55,15.43,15.45,441300.0,13.5755,13.6017,13.4967,13.5142,441300.0
2012-10-04 13:30:00,15.45,15.52,15.38,15.43,207800.0,13.5142,13.5755,13.453,13.4967,207800.0
2012-10-04 14:00:00,15.42,15.48,15.38,15.46,205300.0,13.488,13.5405,13.453,13.523,205300.0
2012-10-04 14:30:00,15.47,15.55,15.46,15.53,411000.0,13.5317,13.6017,13.523,13.5842,411000.0
2012-10-04 15:00:00,15.52,15.72,15.52,15.71,528200.0,13.5755,13.7504,13.5755,13.7417,528200.0
2012-10-04 15:30:00,15.71,15.91,15.69,15.9,1820800.0,13.7417,13.9166,13.7242,13.9079,1820800.0
2012-10-05 09:30:00,16.01,16.33,15.95,16.21,1533500.0,14.0041,14.284,13.9516,14.179,1533500.0
2012-10-05 10:00:00,16.2,16.26,16.09,16.25,586500.0,14.1703,14.2228,14.0741,14.214,586500.0
2012-10-05 10:30:00,16.24,16.26,16.11,16.14,350100.0,14.2053,14.2228,14.0915,14.1178,350100.0
2012-10-05 11:00:00,16.14,16.18,16.08,16.13,323400.0,14.1178,14.1528,14.0653,14.109,323400.0
2012-10-05 11:30:00,16.13,16.16,16.05,16.09,258700.0,14.109,14.1353,14.0391,14.0741,258700.0
2012-10-05 12:00:00,16.1,16.1,15.93,15.94,256100.0,14.0828,14.0828,13.9341,13.9428,256100.0
2012-10-05 12:30:00,15.94,15.98,15.8,15.83,363700.0,13.9428,13.9778,13.8204,13.8466,363700.0
2012-10-05 13:00:00,15.83,15.87,15.78,15.79,224500.0,13.8466,13.8816,13.8029,13.8116,224500.0
2012-10-05 13:30:00,15.8,15.83,15.66,15.67,408000.0,13.8204,13.8466,13.6979,13.7067,408000.0
2012-10-05 14:00:00,15.68,15.69,15.6,15.63,490600.0,13.7154,13.7242,13.6454,13.6717,490600.0
2012-10-05 14:30:00,15.63,15.69,15.57,15.59,587600.0,13.6717,13.7242,13.6192,13.6367,587600.0
2012-10-05 15:00:00,15.59,15.66,15.45,15.64,881400.0,13.6367,13.6979,13.5142,13.6804,881400.0
2012-10-05 15:30:00,15.64,15.7,15.55,15.6,732800.0,13.6804,13.7329,13.6017,13.6454,732800.0
2012-10-08 09:30:00,15.48,15.58,15.3,15.56,560200.0,13.5405,13.628,13.383,13.6105,560200.0
2012-10-08 10:00:00,15.56,15.67,15.4,15.42,378300.0,13.6105,13.7067,13.4705,13.488,378300.0
2012-10-08 10:30:00,15.42,15.5,15.4,15.42,232800.0,13.488,13.558,13.4705,13.488,232800.0
2012-10-08 11:00:00,15.42,15.42,15.17,15.26,534500.0,13.488,13.488,13.2693,13.348,534500.0
2012-10-08 11:30:00,15.26,15.26,15.08,15.09,548300.0,13.348,13.348,13.1906,13.1993,548300.0
2012-10-08 12:00:00,15.1,15.11,15.08,15.09,330000.0,13.2081,13.2168,13.1906,13.1993,330000.0
2012-10-08 12:30:00,15.1,15.11,15.07,15.09,276600.0,13.2081,13.2168,13.1818,13.1993,276600.0
2012-10-08 13:00:00,15.08,15.1,15.04,15.1,236000.0,13.1906,13.2081,13.1556,13.2081,236000.0
2012-10-08 13:30:00,15.1,15.1,15.09,15.1,146600.0,13.2081,13.2081,13.1993,13.2081,146600.0
2012-10-08 14:00:00,15.1,15.1,15.08,15.1,153500.0,13.2081,13.2081,13.1906,13.2081,153500.0
2012-10-08 14:30:00,15.1,15.11,15.06,15.1,207000.0,13.2081,13.2168,13.1731,13.2081,207000.0
2012-10-08 15:00:00,15.1,15.14,15.08,15.1,377800.0,13.2081,13.2431,13.1906,13.2081,377800.0
2012-10-08 15:30:00,15.1,15.13,15.08,15.1,609000.0,13.2081,13.2343,13.1906,13.2081,609000.0
2012-10-09 09:30:00,15.11,15.16,15.03,15.13,501300.0,13.2168,13.2606,13.1469,13.2343,501300.0
2012-10-09 10:00:00,15.12,15.2,14.97,14.97,621400.0,13.2256,13.2956,13.0944,13.0944,621400.0
2012-10-09 10:30:00,14.98,15.06,14.8,14.83,463200.0,13.1031,13.1731,12.9457,12.9719,463200.0
2012-10-09 11:00:00,14.83,14.96,14.8,14.93,368900.0,12.9719,13.0856,12.9457,13.0594,368900.0
2012-10-09 11:30:00,14.93,14.99,14.82,14.84,890700.0,13.0594,13.1119,12.9632,12.9807,890700.0
2012-10-09 12:00:00,14.84,14.93,14.83,14.86,156900.0,12.9807,13.0594,12.9719,12.9982,156900.0
2012-10-09 12:30:00,14.86,14.86,14.76,14.8,177000.0,12.9982,12.9982,12.9107,12.9457,177000.0
2012-10-09 13:00:00,14.8,14.84,14.75,14.78,203900.0,12.9457,12.9807,12.9019,12.9282,203900.0
2012-10-09 13:30:00,14.77,14.86,14.77,14.82,281000.0,12.9194,12.9982,12.9194,12.9632,281000.0
2012-10-09 14:00:00,14.81,14.87,14.77,14.83,457700.0,12.9544,13.0069,12.9194,12.9719,457700.0
2012-10-09 14:30:00,14.83,14.87,14.76,14.79,356100.0,12.9719,13.0069,12.9107,12.9369,356100.0
2012-10-09 15:00:00,14.79,14.84,14.75,14.77,412400.0,12.9369,12.9807,12.9019,12.9194,412400.0
2012-10-09 15:30:00,14.77,14.81,14.74,14.81,774400.0,12.9194,12.9544,12.8932,12.9544,774400.0
2012-10-10 09:30:00,14.81,15.07,14.81,15.0,764400.0,12.9544,13.1818,12.9544,13.1206,764400.0
2012-10-10 10:00:00,15.0,15.03,14.91,15.0,640700.0,13.1206,13.1469,13.0419,13.1206,640700.0
2012-10-10 10:30:00,15.0,15.04,14.97,15.0,670000.0,13.1206,13.1556,13.0944,13.1206,670000.0
2012-10-10 11:00:00,15.0,15.24,14.99,15.12,580200.0,13.1206,13.3305,13.1119,13.2256,580200.0
2012-10-10 11:30:00,15.14,15.16,14.92,14.97,363800.0,13.2431,13.2606,13.0506,13.0944,363800.0
2012-10-10 12:00:00,14.97,15.0,14.93,14.98,209200.0,13.0944,13.1206,13.0594,13.1031,209200.0
2012-10-10 12:30:00,14.98,14.99,14.85,14.9,268600.0,13.1031,13.1119,12.9894,13.0331,268600.0
2012-10-10 13:00:00,14.89,14.93,14.86,14.92,166100.0,13.0244,13.0594,12.9982,13.0506,166100.0
2012-10-10 13:30:00,14.92,14.96,14.87,14.9,132700.0,13.0506,13.0856,13.0069,13.0331,132700.0
2012-10-10 14:00:00,14.9,14.95,14.83,14.85,292200.0,13.0331,13.0769,12.9719,12.9894,292200.0
2012-10-10 14:30:00,14.85,14.86,14.77,14.79,326900.0,12.9894,12.9982,12.9194,12.9369,326900.0
2012-10-10 15:00:00,14.79,14.9,14.77,14.83,309300.0,12.9369,13.0331,12.9194,12.9719,309300.0
2012-10-10 15:30:00,14.83,14.86,14.8,14.85,355800.0,12.9719,12.9982,12.9457,12.9894,355800.0
2012-10-11 09:30:00,15.04,15.1,14.84,14.86,423600.0,13.1556,13.2081,12.9807,12.9982,423600.0
2012-10-11 10:00:00,14.86,14.91,14.53,14.57,1606200.0,12.9982,13.0419,12.7095,12.7445,1606200.0
2012-10-11 10:30:00,14.58,14.73,14.56,14.64,1018100.0,12.7532,12.8844,12.7357,12.8057,1018100.0
2012-10-11 11:00:00,14.63,14.72,14.59,14.7,318500.0,12.797,12.8757,12.762,12.8582,318500.0
2012-10-11 11:30:00,14.69,14.7,14.46,14.53,670300.0,12.8495,12.8582,12.6483,12.7095,670300.0
2012-10-11 12:00:00,14.53,14.61,14.52,14.61,191600.0,12.7095,12.7795,12.7008,12.7795,191600.0
2012-10-11 12:30:00,14.61,14.64,14.57,14.58,138700.0,12.7795,12.8057,12.7445,12.7532,138700.0
2012-10-11 13:00:00,14.58,14.61,14.55,14.58,97100.0,12.7532,12.7795,12.727,12.7532,97100.0
2012-10-11 13:30:00,14.58,14.59,14.43,14.45,325200.0,12.7532,12.762,12.622,12.6395,325200.0
2012-10-11 14:00:00,14.45,14.54,14.43,14.52,223400.0,12.6395,12.7183,12.622,12.7008,223400.0
2012-10-11 14:30:00,14.52,14.53,14.45,14.49,234600.0,12.7008,12.7095,12.6395,12.6745,234600.0
2012-10-11 15:00:00,14.49,14.65,14.48,14.64,412000.0,12.6745,12.8145,12.6658,12.8057,412000.0
2012-10-11 15:30:00,14.64,14.66,14.61,14.66,761600.0,12.8057,12.8232,12.7795,12.8232,761600.0
2012-10-12 09:30:00,14.66,14.69,14.55,14.6,341500.0,12.8232,12.8495,12.727,12.7707,341500.0
2012-10-12 10:00:00,14.61,14.74,14.59,14.66,248700.0,12.7795,12.8932,12.762,12.8232,248700.0
2012-10-12 10:30:00,14.66,14.66,14.5,14.56,291200.0,12.8232,12.8232,12.6833,12.7357,291200.0
2012-10-12 11:00:00,14.56,14.69,14.53,14.69,131800.0,12.7357,12.8495,12.7095,12.8495,131800.0
2012-10-12 11:30:00,14.68,14.7,14.58,14.6,142100.0,12.8407,12.8582,12.7532,12.7707,142100.0
2012-10-12 12:00:00,14.6,14.67,14.58,14.65,116300.0,12.7707,12.832,12.7532,12.8145,116300.0
2012-10-12 12:30:00,14.65,14.7,14.65,14.66,64500.0,12.8145,12.8582,12.8145,12.8232,64500.0
2012-10-12 13:00:00,14.65,14.67,14.59,14.6,66700.0,12.8145,12.832,12.762,12.7707,66700.0
2012-10-12 13:30:00,14.6,14.6,14.52,14.56,174500.0,12.7707,12.7707,12.7008,12.7357,174500.0
2012-10-12 14:00:00,14.55,14.59,14.51,14.58,121100.0,12.727,12.762,12.692,12.7532,121100.0
2012-10-12 14:30:00,14.58,14.73,14.57,14.7,210900.0,12.7532,12.8844,12.7445,12.8582,210900.0
2012-10-12 15:00:00,14.69,14.71,14.64,14.66,257200.0,12.8495,12.867,12.8057,12.8232,257200.0
2012-10-12 15:30:00,14.66,14.7,14.58,14.58,821000.0,12.8232,12.8582,12.7532,12.7532,821000.0
2012-10-15 09:30:00,14.65,14.88,14.6,14.66,322700.0,12.8145,13.0157,12.7707,12.8232,322700.0
2012-10-15 10:00:00,14.65,14.82,14.61,14.8,256400.0,12.8145,12.9632,12.7795,12.9457,256400.0
2012-10-15 10:30:00,14.8,14.92,14.77,14.91,319100.0,12.9457,13.0506,12.9194,13.0419,319100.0
2012-10-15 11:00:00,14.93,15.07,14.92,15.07,326800.0,13.0594,13.1818,13.0506,13.1818,326800.0
2012-10-15 11:30:00,15.07,15.19,15.05,15.1,399400.0,13.1818,13.2868,13.1644,13.2081,399400.0
2012-10-15 12:00:00,15.1,15.12,15.03,15.12,189300.0,13.2081,13.2256,13.1469,13.2256,189300.0
2012-10-15 12:30:00,15.12,15.22,15.08,15.21,255900.0,13.2256,13.3131,13.1906,13.3043,255900.0
2012-10-15 13:00:00,15.22,15.33,15.18,15.28,580800.0,13.3131,13.4093,13.2781,13.3655,580800.0
2012-10-15 13:30:00,15.28,15.31,15.24,15.27,204400.0,13.3655,13.3918,13.3305,13.3568,204400.0
2012-10-15 14:00:00,15.28,15.37,15.25,15.31,322400.0,13.3655,13.4443,13.3393,13.3918,322400.0
2012-10-15 14:30:00,15.31,15.31,15.14,15.14,243900.0,13.3918,13.3918,13.2431,13.2431,243900.0
2012-10-15 15:00:00,15.15,15.24,15.15,15.23,291200.0,13.2518,13.3305,13.2518,13.3218,291200.0
2012-10-15 15:30:00,15.24,15.34,15.21,15.32,595900.0,13.3305,13.418,13.3043,13.4005,595900.0
2012-10-16 09:30:00,15.39,15.62,15.34,15.57,526800.0,13.4618,13.6629,13.418,13.6192,526800.0
2012-10-16 10:00:00,15.57,15.63,15.27,15.3,728100.0,13.6192,13.6717,13.3568,13.383,728100.0
2012-10-16 10:30:00,15.29,15.33,15.16,15.2,445000.0,13.3743,13.4093,13.2606,13.2956,445000.0
2012-10-16 11:00:00,15.2,15.21,15.07,15.18,345500.0,13.2956,13.3043,13.1818,13.2781,345500.0
2012-10-16 11:30:00,15.19,15.2,15.06,15.07,390200.0,13.2868,13.2956,13.1731,13.1818,390200.0
2012-10-16 12:00:00,15.08,15.23,15.07,15.1,450100.0,13.1906,13.3218,13.1818,13.2081,450100.0
2012-10-16 12:30:00,15.11,15.15,15.1,15.12,171800.0,13.2168,13.2518,13.2081,13.2256,171800.0
2012-10-16 13:00:00,15.11,15.15,15.11,15.14,121100.0,13.2168,13.2518,13.2168,13.2431,121100.0
2012-10-16 13:30:00,15.14,15.2,15.11,15.19,125500.0,13.2431,13.2956,13.2168,13.2868,125500.0
2012-10-16 14:00:00,15.19,15.24,15.18,15.24,226900.0,13.2868,13.3305,13.2781,13.3305,226900.0
2012-10-16 14:30:00,15.25,15.35,15.24,15.34,218800.0,13.3393,13.4268,13.3305,13.418,218800.0
2012-10-16 15:00:00,15.34,15.41,15.32,15.37,374700.0,13.418,13.4792,13.4005,13.4443,374700.0
2012-10-16 15:30:00,15.38,15.45,15.36,15.42,599900.0,13.453,13.5142,13.4355,13.488,599900.0
2012-10-17 09:30:00,15.82,16.25,15.81,16.25,1358200.0,13.8379,14.214,13.8291,14.214,1358200.0
2012-10-17 10:00:00,16.24,16.61,16.23,16.46,1931200.0,14.2053,14.5289,14.1965,14.3977,1931200.0
2012-10-17 10:30:00,16.46,16.57,16.42,16.5,803200.0,14.3977,14.4939,14.3627,14.4327,803200.0
2012-10-17 11:00:00,16.49,16.58,16.46,16.57,553500.0,14.4239,14.5027,14.3977,14.4939,553500.0
2012-10-17 11:30:00,16.57,16.93,16.56,16.75,1404800.0,14.4939,14.8088,14.4852,14.6514,1404800.0
2012-10-17 12:00:00,16.76,16.76,16.56,16.64,1006300.0,14.6601,14.6601,14.4852,14.5551,1006300.0
2012-10-17 12:30:00,16.63,16.64,16.49,16.6,744800.0,14.5464,14.5551,14.4239,14.5202,744800.0
2012-10-17 13:00:00,16.61,16.71,16.55,16.6,816800.0,14.5289,14.6164,14.4764,14.5202,816800.0
2012-10-17 13:30:00,16.59,16.66,16.41,16.45,1190000.0,14.5114,14.5726,14.354,14.3889,1190000.0
2012-10-17 14:00:00,16.44,16.69,16.39,16.67,756700.0,14.3802,14.5989,14.3365,14.5814,756700.0
2012-10-17 14:30:00,16.68,16.75,16.67,16.7,604500.0,14.5901,14.6514,14.5814,14.6076,604500.0
2012-10-17 15:00:00,16.7,16.93,16.7,16.92,1025200.0,14.6076,14.8088,14.6076,14.8001,1025200.0
2012-10-17 15:30:00,16.92,17.02,16.72,16.76,2568000.0,14.8001,14.8875,14.6251,14.6601,2568000.0
2012-10-18 09:30:00,16.5,16.9,16.44,16.89,1613800.0,14.4327,14.7826,14.3802,14.7738,1613800.0
2012-10-18 10:00:00,16.88,17.07,16.68,16.73,1481800.0,14.7651,14.9313,14.5901,14.6339,1481800.0
2012-10-18 10:30:00,16.73,16.78,16.6,16.7,622900.0,14.6339,14.6776,14.5202,14.6076,622900.0
2012-10-18 11:00:00,16.71,16.78,16.61,16.77,832800.0,14.6164,14.6776,14.5289,14.6689,832800.0
2012-10-18 11:30:00,16.77,16.93,16.74,16.9,598500.0,14.6689,14.8088,14.6426,14.7826,598500.0
2012-10-18 12:00:00,16.9,17.0,16.83,16.89,502200.0,14.7826,14.87,14.7213,14.7738,502200.0
2012-10-18 12:30:00,16.88,16.9,16.63,16.66,358300.0,14.7651,14.7826,14.5464,14.5726,358300.0
2012-10-18 13:00:00,16.66,16.76,16.53,16.73,428100.0,14.5726,14.6601,14.4589,14.6339,428100.0
2012-10-18 13:30:00,16.74,16.75,16.58,16.63,273700.0,14.6426,14.6514,14.5027,14.5464,273700.0
2012-10-18 14:00:00,16.63,16.68,16.61,16.62,223200.0,14.5464,14.5901,14.5289,14.5376,223200.0
2012-10-18 14:30:00,16.63,16.7,16.57,16.7,285900.0,14.5464,14.6076,14.4939,14.6076,285900.0
2012-10-18 15:00:00,16.7,16.76,16.63,16.71,372500.0,14.6076,14.6601,14.5464,14.6164,372500.0
2012-10-18 15:30:00,16.72,16.75,16.7,16.72,550000.0,14.6251,14.6514,14.6076,14.6251,550000.0
2012-10-19 09:30:00,16.56,16.83,16.55,16.8,878000.0,14.4852,14.7213,14.4764,14.6951,878000.0
2012-10-19 10:00:00,16.79,17.27,16.72,17.26,1467700.0,14.6863,15.1062,14.6251,15.0975,1467700.0
2012-10-19 10:30:00,17.25,17.3,17.08,17.1,941200.0,15.0887,15.1324,14.94,14.9575,941200.0
2012-10-19 11:00:00,17.09,17.12,16.79,16.94,778000.0,14.9488,14.975,14.6863,14.8176,778000.0
2012-10-19 11:30:00,16.95,17.04,16.86,16.86,283800.0,14.8263,14.905,14.7476,14.7476,283800.0
2012-10-19 12:00:00,16.85,16.87,16.67,16.74,375500.0,14.7388,14.7563,14.5814,14.6426,375500.0
2012-10-19 12:30:00,16.75,16.92,16.72,16.9,284900.0,14.6514,14.8001,14.6251,14.7826,284900.0
2012-10-19 13:00:00,16.9,17.05,16.85,17.02,253100.0,14.7826,14.9138,14.7388,14.8875,253100.0
2012-10-19 13:30:00,17.02,17.05,16.91,16.94,294500.0,14.8875,14.9138,14.7913,14.8176,294500.0
2012-10-19 14:00:00,16.94,16.99,16.82,16.86,301700.0,14.8176,14.8613,14.7126,14.7476,301700.0
2012-10-19 14:30:00,16.87,16.96,16.84,16.94,280900.0,14.7563,14.835,14.7301,14.8176,280900.0
2012-10-19 15:00:00,16.94,17.03,16.9,16.99,294300.0,14.8176,14.8963,14.7826,14.8613,294300.0
2012-10-19 15:30:00,16.99,17.02,16.9,16.91,824200.0,14.8613,14.8875,14.7826,14.7913,824200.0
2012-10-22 09:30:00,16.97,17.22,16.82,17.03,739800.0,14.8438,15.0625,14.7126,14.8963,739800.0
2012-10-22 10:00:00,17.03,17.16,16.98,16.99,281700.0,14.8963,15.01,14.8525,14.8613,281700.0
2012-10-22 10:30:00,16.99,17.0,16.8,16.93,285400.0,14.8613,14.87,14.6951,14.8088,285400.0
2012-10-22 11:00:00,16.93,16.97,16.8,16.81,183900.0,14.8088,14.8438,14.6951,14.7038,183900.0
2012-10-22 11:30:00,16.82,16.93,16.77,16.92,190200.0,14.7126,14.8088,14.6689,14.8001,190200.0
2012-10-22 12:00:00,16.91,16.96,16.88,16.91,149400.0,14.7913,14.835,14.7651,14.7913,149400.0
2012-10-22 12:30:00,16.9,16.9,16.81,16.83,140900.0,14.7826,14.7826,14.7038,14.7213,140900.0
2012-10-22 13:00:00,16.83,16.9,16.76,16.78,177700.0,14.7213,14.7826,14.6601,14.6776,177700.0
2012-10-22 13:30:00,16.77,16.82,16.66,16.66,241100.0,14.6689,14.7126,14.5726,14.5726,241100.0
2012-10-22 14:00:00,16.67,16.89,16.62,16.78,368200.0,14.5814,14.7738,14.5376,14.6776,368200.0
2012-10-22 14:30:00,16.78,16.82,16.73,16.79,158800.0,14.6776,14.7126,14.6339,14.6863,158800.0
2012-10-22 15:00:00,16.79,16.81,16.6,16.75,541800.0,14.6863,14.7038,14.5202,14.6514,541800.0
2012-10-22 15:30:00,16.76,16.88,16.71,16.85,392300.0,14.6601,14.7651,14.6164,14.7388,392300.0
2012-10-23 09:30:00,16.65,16.76,16.31,16.46,975300.0,14.5639,14.6601,14.2665,14.3977,975300.0
2012-10-23 10:00:00,16.46,16.65,16.38,16.43,561100.0,14.3977,14.5639,14.3277,14.3715,561100.0
2012-10-23 10:30:00,16.42,16.42,16.17,16.19,656900.0,14.3627,14.3627,14.144,14.1615,656900.0
2012-10-23 11:00:00,16.18,16.34,16.17,16.25,401600.0,14.1528,14.2927,14.144,14.214,401600.0
2012-10-23 11:30:00,16.25,16.25,16.17,16.23,372000.0,14.214,14.214,14.144,14.1965,372000.0
2012-10-23 12:00:00,16.23,16.25,16.18,16.23,251000.0,14.1965,14.214,14.1528,14.1965,251000.0
2012-10-23 12:30:00,16.23,16.3,16.22,16.24,213200.0,14.1965,14.2577,14.1878,14.2053,213200.0
2012-10-23 13:00:00,16.24,16.35,16.23,16.33,278200.0,14.2053,14.3015,14.1965,14.284,278200.0
2012-10-23 13:30:00,16.33,16.41,16.32,16.39,264800.0,14.284,14.354,14.2752,14.3365,264800.0
2012-10-23 14:00:00,16.39,16.45,16.34,16.41,286200.0,14.3365,14.3889,14.2927,14.354,286200.0
2012-10-23 14:30:00,16.41,16.49,16.37,16.44,182000.0,14.354,14.4239,14.319,14.3802,182000.0
2012-10-23 15:00:00,16.43,16.56,16.43,16.43,332100.0,14.3715,14.4852,14.3715,14.3715,332100.0
2012-10-23 15:30:00,16.43,16.46,16.33,16.44,463600.0,14.3715,14.3977,14.284,14.3802,463600.0
2012-10-24 09:30:00,16.58,16.76,16.45,16.56,566600.0,14.5027,14.6601,14.3889,14.4852,566600.0
2012-10-24 10:00:00,16.58,16.73,16.43,16.56,619000.0,14.5027,14.6339,14.3715,14.4852,619000.0
2012-10-24 10:30:00,16.56,16.75,16.54,16.68,424200.0,14.4852,14.6514,14.4677,14.5901,424200.0
2012-10-24 11:00:00,16.69,16.79,16.67,16.78,296800.0,14.5989,14.6863,14.5814,14.6776,296800.0
2012-10-24 11:30:00,16.78,16.85,16.65,16.67,350000.0,14.6776,14.7388,14.5639,14.5814,350000.0
2012-10-24 12:00:00,16.67,16.67,16.59,16.66,167100.0,14.5814,14.5814,14.5114,14.5726,167100.0
2012-10-24 12:30:00,16.66,16.7,16.64,16.7,124200.0,14.5726,14.6076,14.5551,14.6076,124200.0
2012-10-24 13:00:00,16.71,16.75,16.69,16.75,130900.0,14.6164,14.6514,14.5989,14.6514,130900.0
2012-10-24 13:30:00,16.75,16.77,16.7,16.75,157900.0,14.6514,14.6689,14.6076,14.6514,157900.0
2012-10-24 14:00:00,16.76,16.81,16.71,16.78,257300.0,14.6601,14.7038,14.6164,14.6776,257300.0
2012-10-24 14:30:00,16.78,16.83,16.74,16.78,239800.0,14.6776,14.7213,14.6426,14.6776,239800.0
2012-10-24 15:00:00,16.78,16.79,16.66,16.71,308200.0,14.6776,14.6863,14.5726,14.6164,308200.0
2012-10-24 15:30:00,16.72,16.73,16.65,16.71,385900.0,14.6251,14.6339,14.5639,14.6164,385900.0
2012-10-25 09:30:00,16.98,17.2,16.75,16.81,1377500.0,14.8525,15.045,14.6514,14.7038,1377500.0
2012-10-25 10:00:00,16.81,16.81,16.15,16.32,1328000.0,14.7038,14.7038,14.1265,14.2752,1328000.0
2012-10-25 10:30:00,16.32,16.34,16.16,16.29,675500.0,14.2752,14.2927,14.1353,14.249,675500.0
2012-10-25 11:00:00,16.29,16.39,16.22,16.25,276300.0,14.249,14.3365,14.1878,14.214,276300.0
2012-10-25 11:30:00,16.25,16.4,16.24,16.32,295000.0,14.214,14.3452,14.2053,14.2752,295000.0
2012-10-25 12:00:00,16.31,16.33,16.17,16.28,406000.0,14.2665,14.284,14.144,14.2402,406000.0
2012-10-25 12:30:00,16.26,16.38,16.23,16.36,245300.0,14.2228,14.3277,14.1965,14.3102,245300.0
2012-10-25 13:00:00,16.37,16.5,16.34,16.49,263100.0,14.319,14.4327,14.2927,14.4239,263100.0
2012-10-25 13:30:00,16.48,16.58,16.44,16.51,189700.0,14.4152,14.5027,14.3802,14.4414,189700.0
2012-10-25 14:00:00,16.51,16.52,16.33,16.39,192000.0,14.4414,14.4502,14.284,14.3365,192000.0
2012-10-25 14:30:00,16.39,16.52,16.38,16.43,172200.0,14.3365,14.4502,14.3277,14.3715,172200.0
2012-10-25 15:00:00,16.44,16.5,16.31,16.35,314900.0,14.3802,14.4327,14.2665,14.3015,314900.0
2012-10-25 15:30:00,16.36,16.49,16.32,16.49,474100.0,14.3102,14.4239,14.2752,14.4239,474100.0
2012-10-26 09:30:00,16.34,16.52,16.23,16.24,464300.0,14.2927,14.4502,14.1965,14.2053,464300.0
2012-10-26 10:00:00,16.24,16.33,16.13,16.17,489600.0,14.2053,14.284,14.109,14.144,489600.0
2012-10-26 10:30:00,16.17,16.23,15.79,15.82,856500.0,14.144,14.1965,13.8116,13.8379,856500.0
2012-10-26 11:00:00,15.82,15.83,15.46,15.82,1628200.0,13.8379,13.8466,13.523,13.8379,1628200.0
2012-10-26 11:30:00,15.82,16.0,15.66,15.66,544400.0,13.8379,13.9953,13.6979,13.6979,544400.0
2012-10-26 12:00:00,15.74,15.79,15.55,15.78,283800.0,13.7679,13.8116,13.6017,13.8029,283800.0
2012-10-26 12:30:00,15.78,15.88,15.64,15.84,355800.0,13.8029,13.8904,13.6804,13.8554,355800.0
2012-10-26 13:00:00,15.83,15.91,15.76,15.91,208100.0,13.8466,13.9166,13.7854,13.9166,208100.0
2012-10-26 13:30:00,15.9,15.99,15.88,15.94,296600.0,13.9079,13.9866,13.8904,13.9428,296600.0
2012-10-26 14:00:00,15.95,16.14,15.95,16.12,336500.0,13.9516,14.1178,13.9516,14.1003,336500.0
2012-10-26 14:30:00,16.11,16.25,16.08,16.11,464000.0,14.0915,14.214,14.0653,14.0915,464000.0
2012-10-26 15:00:00,16.11,16.23,16.08,16.21,350400.0,14.0915,14.1965,14.0653,14.179,350400.0
2012-10-26 15:30:00,16.21,16.23,16.08,16.13,813500.0,14.179,14.1965,14.0653,14.109,813500.0
2012-10-31 09:30:00,16.33,16.4,16.05,16.1,404500.0,14.3063,14.3677,14.061,14.1048,404500.0
2012-10-31 10:00:00,16.1,16.25,16.03,16.07,435400.0,14.1048,14.2362,14.0435,14.0785,435400.0
2012-10-31 10:30:00,16.07,16.1,15.87,15.97,222400.0,14.0785,14.1048,13.9033,13.9909,222400.0
2012-10-31 11:00:00,15.97,15.98,15.89,15.9,278400.0,13.9909,13.9997,13.9209,13.9296,278400.0
2012-10-31 11:30:00,15.9,15.99,15.88,15.89,221800.0,13.9296,14.0085,13.9121,13.9209,221800.0
2012-10-31 12:00:00,15.89,15.92,15.82,15.86,169900.0,13.9209,13.9471,13.8595,13.8946,169900.0
2012-10-31 12:30:00,15.86,15.91,15.86,15.86,121900.0,13.8946,13.9384,13.8946,13.8946,121900.0
2012-10-31 13:00:00,15.86,15.88,15.8,15.85,101800.0,13.8946,13.9121,13.842,13.8858,101800.0
2012-10-31 13:30:00,15.85,16.0,15.79,15.85,207600.0,13.8858,14.0172,13.8332,13.8858,207600.0
2012-10-31 14:00:00,15.84,15.89,15.83,15.84,251800.0,13.8771,13.9209,13.8683,13.8771,251800.0
2012-10-31 14:30:00,15.85,15.87,15.82,15.84,349100.0,13.8858,13.9033,13.8595,13.8771,349100.0
2012-10-31 15:00:00,15.84,15.91,15.82,15.9,292300.0,13.8771,13.9384,13.8595,13.9296,292300.0
2012-10-31 15:30:00,15.9,15.98,15.88,15.97,458000.0,13.9296,13.9997,13.9121,13.9909,458000.0
2012-11-01 09:30:00,16.19,16.32,16.1,16.27,356900.0,14.1837,14.2976,14.1048,14.2538,356900.0
2012-11-01 10:00:00,16.28,16.43,16.25,16.3,458600.0,14.2625,14.3939,14.2362,14.28,458600.0
2012-11-01 10:30:00,16.3,16.39,16.29,16.38,341400.0,14.28,14.3589,14.2713,14.3501,341400.0
2012-11-01 11:00:00,16.38,16.52,16.36,16.51,504600.0,14.3501,14.4728,14.3326,14.464,504600.0
2012-11-01 11:30:00,16.5,16.71,16.5,16.68,600500.0,14.4553,14.6392,14.4553,14.613,600500.0
2012-11-01 12:00:00,16.67,16.69,16.48,16.62,331900.0,14.6042,14.6217,14.4377,14.5604,331900.0
2012-11-01 12:30:00,16.61,16.69,16.58,16.63,191700.0,14.5516,14.6217,14.5253,14.5692,191700.0
2012-11-01 13:00:00,16.62,16.62,16.51,16.57,155700.0,14.5604,14.5604,14.464,14.5166,155700.0
2012-11-01 13:30:00,16.56,16.63,16.55,16.6,151900.0,14.5078,14.5692,14.4991,14.5429,151900.0
2012-11-01 14:00:00,16.6,16.62,16.43,16.46,201000.0,14.5429,14.5604,14.3939,14.4202,201000.0
2012-11-01 14:30:00,16.45,16.53,16.45,16.51,252000.0,14.4115,14.4815,14.4115,14.464,252000.0
2012-11-01 15:00:00,16.52,16.52,16.44,16.46,282700.0,14.4728,14.4728,14.4027,14.4202,282700.0
2012-11-01 15:30:00,16.45,16.46,16.41,16.46,676900.0,14.4115,14.4202,14.3764,14.4202,676900.0
2012-11-02 09:30:00,16.75,16.78,16.44,16.46,342200.0,14.6743,14.7006,14.4027,14.4202,342200.0
2012-11-02 10:00:00,16.47,16.48,16.23,16.26,390200.0,14.429,14.4377,14.2187,14.245,390200.0
2012-11-02 10:30:00,16.26,16.29,16.1,16.19,295200.0,14.245,14.2713,14.1048,14.1837,295200.0
2012-11-02 11:00:00,16.19,16.27,16.17,16.23,165800.0,14.1837,14.2538,14.1662,14.2187,165800.0
2012-11-02 11:30:00,16.23,16.31,16.16,16.26,208100.0,14.2187,14.2888,14.1574,14.245,208100.0
2012-11-02 12:00:00,16.26,16.28,16.16,16.22,230000.0,14.245,14.2625,14.1574,14.21,230000.0
2012-11-02 12:30:00,16.23,16.26,16.17,16.17,131400.0,14.2187,14.245,14.1662,14.1662,131400.0
2012-11-02 13:00:00,16.17,16.21,16.15,16.17,167900.0,14.1662,14.2012,14.1486,14.1662,167900.0
2012-11-02 13:30:00,16.18,16.21,16.1,16.11,199100.0,14.1749,14.2012,14.1048,14.1136,199100.0
2012-11-02 14:00:00,16.11,16.13,16.02,16.04,267200.0,14.1136,14.1311,14.0347,14.0523,267200.0
2012-11-02 14:30:00,16.05,16.08,16.0,16.08,412800.0,14.061,14.0873,14.0172,14.0873,412800.0
2012-11-02 15:00:00,16.07,16.15,16.06,16.09,369400.0,14.0785,14.1486,14.0698,14.0961,369400.0
2012-11-02 15:30:00,16.09,16.09,16.0,16.0,666000.0,14.0961,14.0961,14.0172,14.0172,666000.0
2012-11-05 09:30:00,16.0,16.09,15.88,15.99,327200.0,14.0172,14.0961,13.9121,14.0085,327200.0
2012-11-05 10:00:00,15.99,16.25,15.99,16.24,336600.0,14.0085,14.2362,14.0085,14.2275,336600.0
2012-11-05 10:30:00,16.23,16.41,16.21,16.36,410000.0,14.2187,14.3764,14.2012,14.3326,410000.0
2012-11-05 11:00:00,16.35,16.37,16.3,16.35,197400.0,14.3238,14.3414,14.28,14.3238,197400.0
2012-11-05 11:30:00,16.36,16.38,16.28,16.38,283400.0,14.3326,14.3501,14.2625,14.3501,283400.0
2012-11-05 12:00:00,16.39,16.47,16.35,16.4,197100.0,14.3589,14.429,14.3238,14.3677,197100.0
2012-11-05 12:30:00,16.39,16.44,16.33,16.34,189100.0,14.3589,14.4027,14.3063,14.3151,189100.0
2012-11-05 13:00:00,16.33,16.46,16.33,16.42,294700.0,14.3063,14.4202,14.3063,14.3852,294700.0
2012-11-05 13:30:00,16.43,16.5,16.42,16.48,258400.0,14.3939,14.4553,14.3852,14.4377,258400.0
2012-11-05 14:00:00,16.49,16.57,16.46,16.54,325700.0,14.4465,14.5166,14.4202,14.4903,325700.0
2012-11-05 14:30:00,16.54,16.55,16.49,16.52,344800.0,14.4903,14.4991,14.4465,14.4728,344800.0
2012-11-05 15:00:00,16.52,16.56,16.49,16.55,383700.0,14.4728,14.5078,14.4465,14.4991,383700.0
2012-11-05 15:30:00,16.56,16.68,16.53,16.57,1082900.0,14.5078,14.613,14.4815,14.5166,1082900.0
2012-11-06 09:30:00,16.74,16.8,16.61,16.7,414000.0,14.6655,14.7181,14.5516,14.6305,414000.0
2012-11-06 10:00:00,16.7,16.88,16.67,16.75,581800.0,14.6305,14.7882,14.6042,14.6743,581800.0
2012-11-06 10:30:00,16.75,16.77,16.48,16.49,577100.0,14.6743,14.6918,14.4377,14.4465,577100.0
2012-11-06 11:00:00,16.48,16.65,16.47,16.55,333600.0,14.4377,14.5867,14.429,14.4991,333600.0
2012-11-06 11:30:00,16.54,16.69,16.52,16.63,272000.0,14.4903,14.6217,14.4728,14.5692,272000.0
2012-11-06 12:00:00,16.63,16.75,16.62,16.73,232700.0,14.5692,14.6743,14.5604,14.6568,232700.0
2012-11-06 12:30:00,16.72,16.76,16.64,16.65,192700.0,14.648,14.683,14.5779,14.5867,192700.0
2012-11-06 13:00:00,16.64,16.71,16.59,16.68,146800.0,14.5779,14.6392,14.5341,14.613,146800.0
2012-11-06 13:30:00,16.68,16.75,16.63,16.67,142400.0,14.613,14.6743,14.5692,14.6042,142400.0
2012-11-06 14:00:00,16.67,16.72,16.64,16.68,213200.0,14.6042,14.648,14.5779,14.613,213200.0
2012-11-06 14:30:00,16.68,16.71,16.56,16.57,228800.0,14.613,14.6392,14.5078,14.5166,228800.0
2012-11-06 15:00:00,16.57,16.61,16.53,16.55,340300.0,14.5166,14.5516,14.4815,14.4991,340300.0
2012-11-06 15:30:00,16.54,16.57,16.51,16.56,514100.0,14.4903,14.5166,14.464,14.5078,514100.0
2012-11-07 09:30:00,16.42,16.87,16.23,16.79,795100.0,14.3852,14.7794,14.2187,14.7093,795100.0
2012-11-07 10:00:00,16.78,16.8,16.46,16.57,508500.0,14.7006,14.7181,14.4202,14.5166,508500.0
2012-11-07 10:30:00,16.57,16.76,16.5,16.5,391500.0,14.5166,14.683,14.4553,14.4553,391500.0
2012-11-07 11:00:00,16.51,16.63,16.2,16.24,423300.0,14.464,14.5692,14.1924,14.2275,423300.0
2012-11-07 11:30:00,16.23,16.49,16.14,16.46,512000.0,14.2187,14.4465,14.1399,14.4202,512000.0
2012-11-07 12:00:00,16.47,16.7,16.43,16.62,254900.0,14.429,14.6305,14.3939,14.5604,254900.0
2012-11-07 12:30:00,16.61,16.64,16.48,16.49,205900.0,14.5516,14.5779,14.4377,14.4465,205900.0
2012-11-07 13:00:00,16.49,16.59,16.47,16.5,217900.0,14.4465,14.5341,14.429,14.4553,217900.0
2012-11-07 13:30:00,16.51,16.69,16.47,16.6,284300.0,14.464,14.6217,14.429,14.5429,284300.0
2012-11-07 14:00:00,16.6,16.66,16.53,16.63,231200.0,14.5429,14.5954,14.4815,14.5692,231200.0
2012-11-07 14:30:00,16.63,16.63,16.48,16.57,227300.0,14.5692,14.5692,14.4377,14.5166,227300.0
2012-11-07 15:00:00,16.56,16.57,16.4,16.45,401300.0,14.5078,14.5166,14.3677,14.4115,401300.0
2012-11-07 15:30:00,16.46,16.5,16.39,16.41,597700.0,14.4202,14.4553,14.3589,14.3764,597700.0
2012-11-08 09:30:00,16.46,16.54,16.28,16.42,386700.0,14.4202,14.4903,14.2625,14.3852,386700.0
2012-11-08 10:00:00,16.41,16.44,16.22,16.28,241700.0,14.3764,14.4027,14.21,14.2625,241700.0
2012-11-08 10:30:00,16.28,16.31,15.95,16.06,484300.0,14.2625,14.2888,13.9734,14.0698,484300.0
2012-11-08 11:00:00,16.07,16.11,15.91,16.07,285400.0,14.0785,14.1136,13.9384,14.0785,285400.0
2012-11-08 11:30:00,16.06,16.22,16.02,16.18,268900.0,14.0698,14.21,14.0347,14.1749,268900.0
2012-11-08 12:00:00,16.18,16.21,16.05,16.08,328100.0,14.1749,14.2012,14.061,14.0873,328100.0
2012-11-08 12:30:00,16.09,16.12,15.95,16.03,169600.0,14.0961,14.1224,13.9734,14.0435,169600.0
2012-11-08 13:00:00,16.04,16.09,15.94,16.01,240800.0,14.0523,14.0961,13.9647,14.026,240800.0
2012-11-08 13:30:00,16.01,16.28,15.98,16.28,246700.0,14.026,14.2625,13.9997,14.2625,246700.0
2012-11-08 14:00:00,16.27,16.35,16.21,16.32,218600.0,14.2538,14.3238,14.2012,14.2976,218600.0
2012-11-08 14:30:00,16.32,16.37,16.26,16.29,192800.0,14.2976,14.3414,14.245,14.2713,192800.0
2012-11-08 15:00:00,16.29,16.29,16.17,16.22,306200.0,14.2713,14.2713,14.1662,14.21,306200.0
2012-11-08 15:30:00,16.22,16.29,16.21,16.23,724200.0,14.21,14.2713,14.2012,14.2187,724200.0
2012-11-09 09:30:00,16.0,16.25,15.43,15.48,1028100.0,14.0172,14.2362,13.5179,13.5617,1028100.0
2012-11-09 10:00:00,15.49,15.69,15.23,15.43,1216400.0,13.5704,13.7456,13.3426,13.5179,1216400.0
2012-11-09 10:30:00,15.44,15.5,15.37,15.4,610500.0,13.5266,13.5792,13.4653,13.4916,610500.0
2012-11-09 11:00:00,15.4,15.83,15.39,15.8,499100.0,13.4916,13.8683,13.4828,13.842,499100.0
2012-11-09 11:30:00,15.8,16.02,15.69,16.0,438600.0,13.842,14.0347,13.7456,14.0172,438600.0
2012-11-09 12:00:00,16.0,16.2,16.0,16.1,296100.0,14.0172,14.1924,14.0172,14.1048,296100.0
2012-11-09 12:30:00,16.1,16.12,15.95,16.02,204600.0,14.1048,14.1224,13.9734,14.0347,204600.0
2012-11-09 13:00:00,16.03,16.07,15.67,15.67,407600.0,14.0435,14.0785,13.7281,13.7281,407600.0
2012-11-09 13:30:00,15.69,15.81,15.55,15.76,432100.0,13.7456,13.8508,13.623,13.807,432100.0
2012-11-09 14:00:00,15.77,15.88,15.7,15.83,153900.0,13.8157,13.9121,13.7544,13.8683,153900.0
2012-11-09 14:30:00,15.83,15.92,15.8,15.86,170700.0,13.8683,13.9471,13.842,13.8946,170700.0
2012-11-09 15:00:00,15.86,15.86,15.68,15.73,348600.0,13.8946,13.8946,13.7369,13.7807,348600.0
2012-11-09 15:30:00,15.74,15.76,15.66,15.68,583500.0,13.7894,13.807,13.7194,13.7369,583500.0
2012-11-12 09:30:00,15.83,16.13,15.78,16.06,606300.0,13.8683,14.1311,13.8245,14.0698,606300.0
2012-11-12 10:00:00,16.06,16.06,15.41,15.43,553700.0,14.0698,14.0698,13.5003,13.5179,553700.0
2012-11-12 10:30:00,15.44,15.53,15.22,15.34,639100.0,13.5266,13.6055,13.3339,13.439,639100.0
2012-11-12 11:00:00,15.34,15.47,15.15,15.19,449600.0,13.439,13.5529,13.2726,13.3076,449600.0
2012-11-12 11:30:00,15.19,15.21,14.99,15.1,616900.0,13.3076,13.3251,13.1324,13.2288,616900.0
2012-11-12 12:00:00,15.11,15.13,15.0,15.07,298100.0,13.2375,13.255,13.1411,13.2025,298100.0
2012-11-12 12:30:00,15.08,15.17,15.06,15.16,330600.0,13.2112,13.2901,13.1937,13.2813,330600.0
2012-11-12 13:00:00,15.16,15.24,15.09,15.1,226000.0,13.2813,13.3514,13.22,13.2288,226000.0
2012-11-12 13:30:00,15.09,15.1,15.03,15.07,177800.0,13.22,13.2288,13.1674,13.2025,177800.0
2012-11-12 14:00:00,15.06,15.09,15.06,15.07,174100.0,13.1937,13.22,13.1937,13.2025,174100.0
2012-11-12 14:30:00,15.06,15.06,14.8,14.8,570900.0,13.1937,13.1937,12.9659,12.9659,570900.0
2012-11-12 15:00:00,14.81,14.88,14.62,14.68,944900.0,12.9747,13.036,12.8082,12.8608,944900.0
2012-11-12 15:30:00,14.69,14.78,14.62,14.66,1300200.0,12.8696,12.9484,12.8082,12.8433,1300200.0
2012-11-13 09:30:00,14.56,14.96,14.17,14.81,1619600.0,12.7557,13.1061,12.414,12.9747,1619600.0
2012-11-13 10:00:00,14.82,14.86,14.63,14.67,598200.0,12.9835,13.0185,12.817,12.852,598200.0
2012-11-13 10:30:00,14.67,14.82,14.49,14.8,490300.0,12.852,12.9835,12.6943,12.9659,490300.0
2012-11-13 11:00:00,14.81,14.87,14.73,14.83,354900.0,12.9747,13.0273,12.9046,12.9922,354900.0
2012-11-13 11:30:00,14.83,14.84,14.69,14.77,295300.0,12.9922,13.001,12.8696,12.9396,295300.0
2012-11-13 12:00:00,14.76,14.79,14.65,14.79,289900.0,12.9309,12.9572,12.8345,12.9572,289900.0
2012-11-13 12:30:00,14.79,14.85,14.73,14.83,423400.0,12.9572,13.0097,12.9046,12.9922,423400.0
2012-11-13 13:00:00,14.82,14.83,14.74,14.76,327800.0,12.9835,12.9922,12.9134,12.9309,327800.0
2012-11-13 13:30:00,14.75,14.77,14.68,14.71,177900.0,12.9221,12.9396,12.8608,12.8871,177900.0
2012-11-13 14:00:00,14.72,14.74,14.62,14.65,206700.0,12.8958,12.9134,12.8082,12.8345,206700.0
2012-11-13 14:30:00,14.66,14.72,14.58,14.64,238200.0,12.8433,12.8958,12.7732,12.8258,238200.0
2012-11-13 15:00:00,14.64,14.66,14.45,14.47,445200.0,12.8258,12.8433,12.6593,12.6768,445200.0
2012-11-13 15:30:00,14.47,14.56,14.46,14.5,500700.0,12.6768,12.7557,12.6681,12.7031,500700.0
2012-11-14 09:30:00,14.64,14.72,14.32,14.34,503100.0,12.8258,12.8958,12.5454,12.5629,503100.0
2012-11-14 10:00:00,14.35,14.49,14.28,14.31,375700.0,12.5717,12.6943,12.5104,12.5367,375700.0
2012-11-14 10:30:00,14.31,14.32,14.08,14.2,953300.0,12.5367,12.5454,12.3352,12.4403,953300.0
2012-11-14 11:00:00,14.2,14.41,14.19,14.39,360900.0,12.4403,12.6243,12.4315,12.6067,360900.0
2012-11-14 11:30:00,14.39,14.39,14.25,14.34,364500.0,12.6067,12.6067,12.4841,12.5629,364500.0
2012-11-14 12:00:00,14.35,14.37,14.29,14.35,211600.0,12.5717,12.5892,12.5191,12.5717,211600.0
2012-11-14 12:30:00,14.34,14.38,14.25,14.29,207300.0,12.5629,12.598,12.4841,12.5191,207300.0
2012-11-14 13:00:00,14.3,14.35,14.25,14.25,280700.0,12.5279,12.5717,12.4841,12.4841,280700.0
2012-11-14 13:30:00,14.26,14.34,14.2,14.32,231000.0,12.4928,12.5629,12.4403,12.5454,231000.0
2012-11-14 14:00:00,14.32,14.36,14.16,14.2,306200.0,12.5454,12.5805,12.4052,12.4403,306200.0
2012-11-14 14:30:00,14.2,14.24,14.13,14.19,464800.0,12.4403,12.4753,12.379,12.4315,464800.0
2012-11-14 15:00:00,14.19,14.25,14.12,14.16,819200.0,12.4315,12.4841,12.3702,12.4052,819200.0
2012-11-14 15:30:00,14.16,14.2,14.04,14.08,1074700.0,12.4052,12.4403,12.3001,12.3352,1074700.0
2012-11-15 09:30:00,14.0,14.16,13.58,13.67,1314000.0,12.2651,12.4052,11.8971,11.976,1314000.0
2012-11-15 10:00:00,13.67,13.8,13.46,13.5,1996000.0,11.976,12.0899,11.792,11.827,1996000.0
2012-11-15 10:30:00,13.5,13.6,13.39,13.39,903900.0,11.827,11.9146,11.7307,11.7307,903900.0
2012-11-15 11:00:00,13.39,13.44,13.21,13.3,895000.0,11.7307,11.7745,11.573,11.6518,895000.0
2012-11-15 11:30:00,13.3,13.38,13.09,13.14,669600.0,11.6518,11.7219,11.4678,11.5116,669600.0
2012-11-15 12:00:00,13.13,13.25,13.1,13.23,529600.0,11.5029,11.608,11.4766,11.5905,529600.0
2012-11-15 12:30:00,13.24,13.45,13.22,13.44,578400.0,11.5993,11.7832,11.5817,11.7745,578400.0
2012-11-15 13:00:00,13.44,13.88,13.38,13.88,724800.0,11.7745,12.1599,11.7219,12.1599,724800.0
2012-11-15 13:30:00,13.88,14.19,13.83,14.04,1077000.0,12.1599,12.4315,12.1161,12.3001,1077000.0
2012-11-15 14:00:00,14.02,14.02,13.57,13.58,850200.0,12.2826,12.2826,11.8884,11.8971,850200.0
2012-11-15 14:30:00,13.58,13.65,13.43,13.54,535500.0,11.8971,11.9584,11.7657,11.8621,535500.0
2012-11-15 15:00:00,13.54,13.7,13.41,13.66,763600.0,11.8621,12.0022,11.7482,11.9672,763600.0
2012-11-15 15:30:00,13.66,13.73,13.54,13.63,1205900.0,11.9672,12.0285,11.8621,11.9409,1205900.0
2012-11-16 09:30:00,13.62,13.96,13.6,13.69,607100.0,11.9322,12.23,11.9146,11.9935,607100.0
2012-11-16 10:00:00,13.69,14.12,13.67,14.04,960900.0,11.9935,12.3702,11.976,12.3001,960900.0
2012-11-16 10:30:00,14.04,14.14,13.87,13.9,403000.0,12.3001,12.3877,12.1512,12.1775,403000.0
2012-11-16 11:00:00,13.89,14.04,13.88,13.95,420300.0,12.1687,12.3001,12.1599,12.2213,420300.0
2012-11-16 11:30:00,13.96,14.26,13.84,14.24,608500.0,12.23,12.4928,12.1249,12.4753,608500.0
2012-11-16 12:00:00,14.24,14.36,14.22,14.36,498900.0,12.4753,12.5805,12.4578,12.5805,498900.0
2012-11-16 12:30:00,14.36,14.61,14.34,14.46,640400.0,12.5805,12.7995,12.5629,12.6681,640400.0
2012-11-16 13:00:00,14.46,14.47,14.3,14.38,483500.0,12.6681,12.6768,12.5279,12.598,483500.0
2012-11-16 13:30:00,14.37,14.41,14.3,14.39,181100.0,12.5892,12.6243,12.5279,12.6067,181100.0
2012-11-16 14:00:00,14.38,14.43,14.08,14.09,378700.0,12.598,12.6418,12.3352,12.3439,378700.0
2012-11-16 14:30:00,14.09,14.19,13.92,14.14,761100.0,12.3439,12.4315,12.195,12.3877,761100.0
2012-11-16 15:00:00,14.15,14.25,14.13,14.18,464700.0,12.3965,12.4841,12.379,12.4228,464700.0
2012-11-16 15:30:00,14.18,14.38,14.17,14.31,879700.0,12.4228,12.598,12.414,12.5367,879700.0
2012-11-19 09:30:00,14.6,14.92,14.43,14.77,1247200.0,12.7907,13.0711,12.6418,12.9396,1247200.0
2012-11-19 10:00:00,14.78,14.92,14.47,14.47,1332600.0,12.9484,13.0711,12.6768,12.6768,1332600.0
2012-11-19 10:30:00,14.48,14.56,14.33,14.33,815400.0,12.6856,12.7557,12.5542,12.5542,815400.0
2012-11-19 11:00:00,14.34,14.44,14.32,14.37,610300.0,12.5629,12.6505,12.5454,12.5892,610300.0
2012-11-19 11:30:00,14.37,14.45,14.31,14.44,661100.0,12.5892,12.6593,12.5367,12.6505,661100.0
2012-11-19 12:00:00,14.43,14.5,14.29,14.32,440200.0,12.6418,12.7031,12.5191,12.5454,440200.0
2012-11-19 12:30:00,14.33,14.34,14.15,14.16,491300.0,12.5542,12.5629,12.3965,12.4052,491300.0
2012-11-19 13:00:00,14.15,14.15,13.97,14.09,912800.0,12.3965,12.3965,12.2388,12.3439,912800.0
2012-11-19 13:30:00,14.1,14.16,14.01,14.06,354500.0,12.3527,12.4052,12.2738,12.3176,354500.0
2012-11-19 14:00:00,14.06,14.09,13.94,13.94,364900.0,12.3176,12.3439,12.2125,12.2125,364900.0
2012-11-19 14:30:00,13.95,14.08,13.84,13.97,679500.0,12.2213,12.3352,12.1249,12.2388,679500.0
2012-11-19 15:00:00,13.97,14.07,13.96,14.04,512400.0,12.2388,12.3264,12.23,12.3001,512400.0
2012-11-19 15:30:00,14.04,14.08,13.98,14.08,1009200.0,12.3001,12.3352,12.2475,12.3352,1009200.0
2012-11-20 09:30:00,14.36,14.54,14.25,14.48,1389200.0,12.5805,12.7382,12.4841,12.6856,1389200.0
2012-11-20 10:00:00,14.46,14.52,14.35,14.41,494400.0,12.6681,12.7206,12.5717,12.6243,494400.0
2012-11-20 10:30:00,14.41,14.6,14.4,14.45,492000.0,12.6243,12.7907,12.6155,12.6593,492000.0
2012-11-20 11:00:00,14.45,14.52,14.4,14.52,457900.0,12.6593,12.7206,12.6155,12.7206,457900.0
2012-11-20 11:30:00,14.52,14.58,14.45,14.51,575600.0,12.7206,12.7732,12.6593,12.7119,575600.0
2012-11-20 12:00:00,14.52,14.65,14.48,14.63,488600.0,12.7206,12.8345,12.6856,12.817,488600.0
2012-11-20 12:30:00,14.63,14.65,14.46,14.53,363000.0,12.817,12.8345,12.6681,12.7294,363000.0
2012-11-20 13:00:00,14.54,14.54,14.31,14.33,399800.0,12.7382,12.7382,12.5367,12.5542,399800.0
2012-11-20 13:30:00,14.33,14.48,14.33,14.46,248800.0,12.5542,12.6856,12.5542,12.6681,248800.0
2012-11-20 14:00:00,14.45,14.53,14.42,14.48,222000.0,12.6593,12.7294,12.633,12.6856,222000.0
2012-11-20 14:30:00,14.47,14.47,14.39,14.42,260700.0,12.6768,12.6768,12.6067,12.633,260700.0
2012-11-20 15:00:00,14.42,14.59,14.41,14.53,494000.0,12.633,12.782,12.6243,12.7294,494000.0
2012-11-20 15:30:00,14.53,14.56,14.46,14.55,770100.0,12.7294,12.7557,12.6681,12.7469,770100.0
2012-11-21 09:30:00,14.71,14.87,14.45,14.65,706900.0,12.8871,13.0273,12.6593,12.8345,706900.0
2012-11-21 10:00:00,14.65,14.7,14.52,14.57,638600.0,12.8345,12.8783,12.7206,12.7644,638600.0
2012-11-21 10:30:00,14.58,14.63,14.5,14.53,312100.0,12.7732,12.817,12.7031,12.7294,312100.0
2012-11-21 11:00:00,14.53,14.61,14.45,14.46,232600.0,12.7294,12.7995,12.6593,12.6681,232600.0
2012-11-21 11:30:00,14.46,14.47,14.25,14.27,489300.0,12.6681,12.6768,12.4841,12.5016,489300.0
2012-11-21 12:00:00,14.27,14.42,14.25,14.37,247200.0,12.5016,12.633,12.4841,12.5892,247200.0
2012-11-21 12:30:00,14.36,14.43,14.28,14.3,141700.0,12.5805,12.6418,12.5104,12.5279,141700.0
2012-11-21 13:00:00,14.3,14.37,14.3,14.32,97100.0,12.5279,12.5892,12.5279,12.5454,97100.0
2012-11-21 13:30:00,14.32,14.42,14.31,14.35,160900.0,12.5454,12.633,12.5367,12.5717,160900.0
2012-11-21 14:00:00,14.35,14.44,14.35,14.43,145900.0,12.5717,12.6505,12.5717,12.6418,145900.0
2012-11-21 14:30:00,14.43,14.5,14.42,14.49,139700.0,12.6418,12.7031,12.633,12.6943,139700.0
2012-11-21 15:00:00,14.49,14.54,14.45,14.49,172500.0,12.6943,12.7382,12.6593,12.6943,172500.0
2012-11-21 15:30:00,14.49,14.53,14.45,14.49,398000.0,12.6943,12.7294,12.6593,12.6943,398000.0
2012-11-23 09:30:00,14.7,14.84,14.51,14.54,459100.0,12.8783,13.001,12.7119,12.7382,459100.0
2012-11-23 10:00:00,14.55,14.65,14.5,14.59,261600.0,12.7469,12.8345,12.7031,12.782,261600.0
2012-11-23 10:30:00,14.6,14.64,14.51,14.51,274300.0,12.7907,12.8258,12.7119,12.7119,274300.0
2012-11-23 11:00:00,14.51,14.64,14.51,14.58,117000.0,12.7119,12.8258,12.7119,12.7732,117000.0
2012-11-23 11:30:00,14.58,14.66,14.51,14.56,183100.0,12.7732,12.8433,12.7119,12.7557,183100.0
2012-11-23 12:00:00,14.56,14.64,14.53,14.57,132800.0,12.7557,12.8258,12.7294,12.7644,132800.0
2012-11-23 12:30:00,14.57,14.62,14.52,14.59,289100.0,12.7644,12.8082,12.7206,12.782,289100.0
2012-11-26 09:30:00,14.58,14.64,14.38,14.56,632900.0,12.7732,12.8258,12.598,12.7557,632900.0
2012-11-26 10:00:00,14.56,14.58,14.41,14.45,262000.0,12.7557,12.7732,12.6243,12.6593,262000.0
2012-11-26 10:30:00,14.46,14.47,14.36,14.37,190700.0,12.6681,12.6768,12.5805,12.5892,190700.0
2012-11-26 11:00:00,14.37,14.39,14.21,14.33,305600.0,12.5892,12.6067,12.449,12.5542,305600.0
2012-11-26 11:30:00,14.34,14.46,14.31,14.44,244800.0,12.5629,12.6681,12.5367,12.6505,244800.0
2012-11-26 12:00:00,14.44,14.59,14.36,14.54,192400.0,12.6505,12.782,12.5805,12.7382,192400.0
2012-11-26 12:30:00,14.55,14.59,14.45,14.52,288400.0,12.7469,12.782,12.6593,12.7206,288400.0
2012-11-26 13:00:00,14.52,14.54,14.43,14.47,183400.0,12.7206,12.7382,12.6418,12.6768,183400.0
2012-11-26 13:30:00,14.48,14.57,14.44,14.44,142600.0,12.6856,12.7644,12.6505,12.6505,142600.0
2012-11-26 14:00:00,14.43,14.48,14.39,14.39,155900.0,12.6418,12.6856,12.6067,12.6067,155900.0
2012-11-26 14:30:00,14.39,14.49,14.39,14.41,247600.0,12.6067,12.6943,12.6067,12.6243,247600.0
2012-11-26 15:00:00,14.42,14.43,14.37,14.4,286900.0,12.633,12.6418,12.5892,12.6155,286900.0
2012-11-26 15:30:00,14.4,14.44,14.36,14.44,584100.0,12.6155,12.6505,12.5805,12.6505,584100.0
2012-11-27 09:30:00,14.49,14.72,14.48,14.69,694800.0,12.6943,12.8958,12.6856,12.8696,694800.0
2012-11-27 10:00:00,14.66,14.69,14.44,14.48,445900.0,12.8433,12.8696,12.6505,12.6856,445900.0
2012-11-27 10:30:00,14.48,14.59,14.44,14.5,360300.0,12.6856,12.782,12.6505,12.7031,360300.0
2012-11-27 11:00:00,14.49,14.55,14.45,14.48,293500.0,12.6943,12.7469,12.6593,12.6856,293500.0
2012-11-27 11:30:00,14.47,14.6,14.46,14.6,298400.0,12.6768,12.7907,12.6681,12.7907,298400.0
2012-11-27 12:00:00,14.6,14.7,14.59,14.67,221500.0,12.7907,12.8783,12.782,12.852,221500.0
2012-11-27 12:30:00,14.66,14.79,14.65,14.76,251200.0,12.8433,12.9572,12.8345,12.9309,251200.0
2012-11-27 13:00:00,14.75,14.8,14.66,14.71,367000.0,12.9221,12.9659,12.8433,12.8871,367000.0
2012-11-27 13:30:00,14.71,14.74,14.63,14.65,148200.0,12.8871,12.9134,12.817,12.8345,148200.0
2012-11-27 14:00:00,14.66,14.73,14.59,14.62,201800.0,12.8433,12.9046,12.782,12.8082,201800.0
2012-11-27 14:30:00,14.62,14.67,14.48,14.61,194000.0,12.8082,12.852,12.6856,12.7995,194000.0
2012-11-27 15:00:00,14.61,14.66,14.58,14.64,242400.0,12.7995,12.8433,12.7732,12.8258,242400.0
2012-11-27 15:30:00,14.65,14.66,14.55,14.61,584500.0,12.8345,12.8433,12.7469,12.7995,584500.0
2012-11-28 09:30:00,14.57,14.8,14.54,14.73,796200.0,12.7644,12.9659,12.7382,12.9046,796200.0
2012-11-28 10:00:00,14.71,14.71,14.22,14.48,1257700.0,12.8871,12.8871,12.4578,12.6856,1257700.0
2012-11-28 10:30:00,14.49,14.65,14.49,14.55,388800.0,12.6943,12.8345,12.6943,12.7469,388800.0
2012-11-28 11:00:00,14.55,14.8,14.55,14.71,360400.0,12.7469,12.9659,12.7469,12.8871,360400.0
2012-11-28 11:30:00,14.72,14.75,14.51,14.53,166200.0,12.8958,12.9221,12.7119,12.7294,166200.0
2012-11-28 12:00:00,14.51,14.62,14.45,14.58,195400.0,12.7119,12.8082,12.6593,12.7732,195400.0
2012-11-28 12:30:00,14.58,14.64,14.57,14.61,115200.0,12.7732,12.8258,12.7644,12.7995,115200.0
2012-11-28 13:00:00,14.6,14.63,14.56,14.61,131500.0,12.7907,12.817,12.7557,12.7995,131500.0
2012-11-28 13:30:00,14.61,14.7,14.61,14.67,220000.0,12.7995,12.8783,12.7995,12.852,220000.0
2012-11-28 14:00:00,14.66,14.7,14.63,14.63,213200.0,12.8433,12.8783,12.817,12.817,213200.0
2012-11-28 14:30:00,14.64,14.7,14.63,14.65,171600.0,12.8258,12.8783,12.817,12.8345,171600.0
2012-11-28 15:00:00,14.65,14.7,14.63,14.69,273400.0,12.8345,12.8783,12.817,12.8696,273400.0
2012-11-28 15:30:00,14.69,14.73,14.68,14.71,506700.0,12.8696,12.9046,12.8608,12.8871,506700.0
2012-11-29 09:30:00,14.73,14.89,14.7,14.88,398000.0,12.9046,13.0448,12.8783,13.036,398000.0
2012-11-29 10:00:00,14.88,14.97,14.75,14.78,602400.0,13.036,13.1149,12.9221,12.9484,602400.0
2012-11-29 10:30:00,14.78,14.83,14.7,14.76,242200.0,12.9484,12.9922,12.8783,12.9309,242200.0
2012-11-29 11:00:00,14.76,14.83,14.66,14.7,171700.0,12.9309,12.9922,12.8433,12.8783,171700.0
2012-11-29 11:30:00,14.7,14.72,14.53,14.56,271300.0,12.8783,12.8958,12.7294,12.7557,271300.0
2012-11-29 12:00:00,14.56,14.74,14.56,14.7,233500.0,12.7557,12.9134,12.7557,12.8783,233500.0
2012-11-29 12:30:00,14.71,14.74,14.63,14.67,97900.0,12.8871,12.9134,12.817,12.852,97900.0
2012-11-29 13:00:00,14.68,14.7,14.61,14.65,134000.0,12.8608,12.8783,12.7995,12.8345,134000.0
2012-11-29 13:30:00,14.66,14.69,14.57,14.62,146100.0,12.8433,12.8696,12.7644,12.8082,146100.0
2012-11-29 14:00:00,14.62,14.66,14.6,14.61,158400.0,12.8082,12.8433,12.7907,12.7995,158400.0
2012-11-29 14:30:00,14.61,14.65,14.6,14.61,115200.0,12.7995,12.8345,12.7907,12.7995,115200.0
2012-11-29 15:00:00,14.6,14.62,14.52,14.55,290400.0,12.7907,12.8082,12.7206,12.7469,290400.0
2012-11-29 15:30:00,14.54,14.63,14.52,14.6,406700.0,12.7382,12.817,12.7206,12.7907,406700.0
2012-11-30 09:30:00,14.59,14.59,14.26,14.33,287600.0,12.782,12.782,12.4928,12.5542,287600.0
2012-11-30 10:00:00,14.33,14.36,14.1,14.36,551800.0,12.5542,12.5805,12.3527,12.5805,551800.0
2012-11-30 10:30:00,14.36,14.44,14.32,14.38,191800.0,12.5805,12.6505,12.5454,12.598,191800.0
2012-11-30 11:00:00,14.38,14.39,14.26,14.27,145400.0,12.598,12.6067,12.4928,12.5016,145400.0
2012-11-30 11:30:00,14.27,14.36,14.23,14.3,169800.0,12.5016,12.5805,12.4666,12.5279,169800.0
2012-11-30 12:00:00,14.3,14.31,14.23,14.29,114100.0,12.5279,12.5367,12.4666,12.5191,114100.0
2012-11-30 12:30:00,14.3,14.33,14.22,14.26,152400.0,12.5279,12.5542,12.4578,12.4928,152400.0
2012-11-30 13:00:00,14.25,14.28,14.22,14.26,131600.0,12.4841,12.5104,12.4578,12.4928,131600.0
2012-11-30 13:30:00,14.27,14.29,14.25,14.28,72300.0,12.5016,12.5191,12.4841,12.5104,72300.0
2012-11-30 14:00:00,14.29,14.39,14.28,14.28,234000.0,12.5191,12.6067,12.5104,12.5104,234000.0
2012-11-30 14:30:00,14.29,14.3,14.19,14.21,227900.0,12.5191,12.5279,12.4315,12.449,227900.0
2012-11-30 15:00:00,14.2,14.31,14.19,14.31,183200.0,12.4403,12.5367,12.4315,12.5367,183200.0
2012-11-30 15:30:00,14.31,14.39,14.29,14.36,595100.0,12.5367,12.6067,12.5191,12.5805,595100.0
2012-12-03 09:30:00,14.38,14.5,14.28,14.37,325200.0,12.598,12.7031,12.5104,12.5892,325200.0
2012-12-03 10:00:00,14.36,14.51,14.29,14.45,218100.0,12.5805,12.7119,12.5191,12.6593,218100.0
2012-12-03 10:30:00,14.46,14.65,14.43,14.57,298700.0,12.6681,12.8345,12.6418,12.7644,298700.0
2012-12-03 11:00:00,14.57,14.59,14.48,14.51,145300.0,12.7644,12.782,12.6856,12.7119,145300.0
2012-12-03 11:30:00,14.5,14.59,14.49,14.58,164100.0,12.7031,12.782,12.6943,12.7732,164100.0
2012-12-03 12:00:00,14.58,14.67,14.55,14.65,107500.0,12.7732,12.852,12.7469,12.8345,107500.0
2012-12-03 12:30:00,14.63,14.66,14.57,14.58,142700.0,12.817,12.8433,12.7644,12.7732,142700.0
2012-12-03 13:00:00,14.57,14.59,14.52,14.54,72600.0,12.7644,12.782,12.7206,12.7382,72600.0
2012-12-03 13:30:00,14.55,14.56,14.46,14.54,97200.0,12.7469,12.7557,12.6681,12.7382,97200.0
2012-12-03 14:00:00,14.53,14.62,14.52,14.56,85700.0,12.7294,12.8082,12.7206,12.7557,85700.0
2012-12-03 14:30:00,14.57,14.58,14.5,14.52,89500.0,12.7644,12.7732,12.7031,12.7206,89500.0
2012-12-03 15:00:00,14.53,14.58,14.43,14.5,236200.0,12.7294,12.7732,12.6418,12.7031,236200.0
2012-12-03 15:30:00,14.5,14.55,14.48,14.51,353900.0,12.7031,12.7469,12.6856,12.7119,353900.0
2012-12-04 09:30:00,14.75,14.85,14.55,14.59,459900.0,12.9221,13.0097,12.7469,12.782,459900.0
2012-12-04 10:00:00,14.6,14.68,14.42,14.44,249900.0,12.7907,12.8608,12.633,12.6505,249900.0
2012-12-04 10:30:00,14.44,14.59,14.33,14.43,221100.0,12.6505,12.782,12.5542,12.6418,221100.0
2012-12-04 11:00:00,14.44,14.46,14.3,14.39,290800.0,12.6505,12.6681,12.5279,12.6067,290800.0
2012-12-04 11:30:00,14.39,14.48,14.34,14.43,146900.0,12.6067,12.6856,12.5629,12.6418,146900.0
2012-12-04 12:00:00,14.43,14.47,14.33,14.41,169800.0,12.6418,12.6768,12.5542,12.6243,169800.0
2012-12-04 12:30:00,14.41,14.49,14.36,14.38,166500.0,12.6243,12.6943,12.5805,12.598,166500.0
2012-12-04 13:00:00,14.37,14.49,14.32,14.48,160000.0,12.5892,12.6943,12.5454,12.6856,160000.0
2012-12-04 13:30:00,14.48,14.61,14.48,14.54,206400.0,12.6856,12.7995,12.6856,12.7382,206400.0
2012-12-04 14:00:00,14.55,14.6,14.51,14.55,141200.0,12.7469,12.7907,12.7119,12.7469,141200.0
2012-12-04 14:30:00,14.55,14.6,14.52,14.56,141300.0,12.7469,12.7907,12.7206,12.7557,141300.0
2012-12-04 15:00:00,14.57,14.65,14.53,14.56,221700.0,12.7644,12.8345,12.7294,12.7557,221700.0
2012-12-04 15:30:00,14.56,14.58,14.46,14.5,315200.0,12.7557,12.7732,12.6681,12.7031,315200.0
2012-12-05 09:30:00,14.56,14.56,14.12,14.16,491200.0,12.7557,12.7557,12.3702,12.4052,491200.0
2012-12-05 10:00:00,14.17,14.25,14.1,14.11,369100.0,12.414,12.4841,12.3527,12.3614,369100.0
2012-12-05 10:30:00,14.1,14.1,13.88,13.92,595700.0,12.3527,12.3527,12.1599,12.195,595700.0
2012-12-05 11:00:00,13.93,14.07,13.9,14.02,431900.0,12.2037,12.3264,12.1775,12.2826,431900.0
2012-12-05 11:30:00,14.01,14.09,13.97,14.06,300200.0,12.2738,12.3439,12.2388,12.3176,300200.0
2012-12-05 12:00:00,14.06,14.12,14.03,14.08,269700.0,12.3176,12.3702,12.2914,12.3352,269700.0
2012-12-05 12:30:00,14.08,14.12,13.96,14.02,424000.0,12.3352,12.3702,12.23,12.2826,424000.0
2012-12-05 13:00:00,14.02,14.05,13.98,14.02,170900.0,12.2826,12.3089,12.2475,12.2826,170900.0
2012-12-05 13:30:00,14.01,14.08,14.0,14.06,114900.0,12.2738,12.3352,12.2651,12.3176,114900.0
2012-12-05 14:00:00,14.07,14.12,14.01,14.02,158200.0,12.3264,12.3702,12.2738,12.2826,158200.0
2012-12-05 14:30:00,14.02,14.06,13.96,13.96,212500.0,12.2826,12.3176,12.23,12.23,212500.0
2012-12-05 15:00:00,13.96,14.14,13.96,14.11,411700.0,12.23,12.3877,12.23,12.3614,411700.0
2012-12-05 15:30:00,14.11,14.12,14.01,14.03,1015000.0,12.3614,12.3702,12.2738,12.2914,1015000.0
2012-12-06 09:30:00,13.99,14.29,13.86,14.13,451100.0,12.2563,12.5191,12.1424,12.379,451100.0
2012-12-06 10:00:00,14.12,14.2,14.0,14.02,233900.0,12.3702,12.4403,12.2651,12.2826,233900.0
2012-12-06 10:30:00,14.02,14.19,14.01,14.16,260700.0,12.2826,12.4315,12.2738,12.4052,260700.0
2012-12-06 11:00:00,14.16,14.46,14.15,14.43,389200.0,12.4052,12.6681,12.3965,12.6418,389200.0
2012-12-06 11:30:00,14.43,14.44,14.32,14.32,226700.0,12.6418,12.6505,12.5454,12.5454,226700.0
2012-12-06 12:00:00,14.33,14.37,14.17,14.17,134500.0,12.5542,12.5892,12.414,12.414,134500.0
2012-12-06 12:30:00,14.17,14.25,14.16,14.24,103700.0,12.414,12.4841,12.4052,12.4753,103700.0
2012-12-06 13:00:00,14.24,14.28,14.13,14.13,121900.0,12.4753,12.5104,12.379,12.379,121900.0
2012-12-06 13:30:00,14.14,14.25,14.12,14.22,105000.0,12.3877,12.4841,12.3702,12.4578,105000.0
2012-12-06 14:00:00,14.23,14.23,14.15,14.17,91700.0,12.4666,12.4666,12.3965,12.414,91700.0
2012-12-06 14:30:00,14.17,14.17,14.03,14.08,219700.0,12.414,12.414,12.2914,12.3352,219700.0
2012-12-06 15:00:00,14.08,14.13,14.06,14.12,272300.0,12.3352,12.379,12.3176,12.3702,272300.0
2012-12-06 15:30:00,14.12,14.2,14.11,14.16,360600.0,12.3702,12.4403,12.3614,12.4052,360600.0
2012-12-07 09:30:00,14.23,14.4,14.16,14.23,223400.0,12.4666,12.6155,12.4052,12.4666,223400.0
2012-12-07 10:00:00,14.22,14.48,14.22,14.4,313000.0,12.4578,12.6856,12.4578,12.6155,313000.0
2012-12-07 10:30:00,14.4,14.42,14.31,14.37,250400.0,12.6155,12.633,12.5367,12.5892,250400.0
2012-12-07 11:00:00,14.37,14.41,14.24,14.28,188500.0,12.5892,12.6243,12.4753,12.5104,188500.0
2012-12-07 11:30:00,14.29,14.35,14.11,14.11,237500.0,12.5191,12.5717,12.3614,12.3614,237500.0
2012-12-07 12:00:00,14.12,14.22,14.12,14.15,174000.0,12.3702,12.4578,12.3702,12.3965,174000.0
2012-12-07 12:30:00,14.14,14.36,14.14,14.34,308700.0,12.3877,12.5805,12.3877,12.5629,308700.0
2012-12-07 13:00:00,14.34,14.4,14.33,14.38,150800.0,12.5629,12.6155,12.5542,12.598,150800.0
2012-12-07 13:30:00,14.38,14.43,14.36,14.41,195400.0,12.598,12.6418,12.5805,12.6243,195400.0
2012-12-07 14:00:00,14.41,14.47,14.4,14.46,192100.0,12.6243,12.6768,12.6155,12.6681,192100.0
2012-12-07 14:30:00,14.46,14.48,14.41,14.42,146700.0,12.6681,12.6856,12.6243,12.633,146700.0
2012-12-07 15:00:00,14.43,14.5,14.41,14.45,339700.0,12.6418,12.7031,12.6243,12.6593,339700.0
2012-12-07 15:30:00,14.45,14.52,14.44,14.51,760300.0,12.6593,12.7206,12.6505,12.7119,760300.0
2012-12-10 09:30:00,14.49,14.59,14.45,14.5,323800.0,12.6943,12.782,12.6593,12.7031,323800.0
2012-12-10 10:00:00,14.5,14.57,14.39,14.57,286200.0,12.7031,12.7644,12.6067,12.7644,286200.0
2012-12-10 10:30:00,14.56,14.79,14.55,14.78,383400.0,12.7557,12.9572,12.7469,12.9484,383400.0
2012-12-10 11:00:00,14.79,14.83,14.7,14.71,225500.0,12.9572,12.9922,12.8783,12.8871,225500.0
2012-12-10 11:30:00,14.7,14.72,14.64,14.67,121300.0,12.8783,12.8958,12.8258,12.852,121300.0
2012-12-10 12:00:00,14.68,14.71,14.64,14.68,138400.0,12.8608,12.8871,12.8258,12.8608,138400.0
2012-12-10 12:30:00,14.68,14.69,14.6,14.61,120100.0,12.8608,12.8696,12.7907,12.7995,120100.0
2012-12-10 13:00:00,14.62,14.65,14.55,14.58,167200.0,12.8082,12.8345,12.7469,12.7732,167200.0
2012-12-10 13:30:00,14.58,14.62,14.55,14.58,153500.0,12.7732,12.8082,12.7469,12.7732,153500.0
2012-12-10 14:00:00,14.57,14.68,14.56,14.68,155500.0,12.7644,12.8608,12.7557,12.8608,155500.0
2012-12-10 14:30:00,14.67,14.75,14.63,14.75,263200.0,12.852,12.9221,12.817,12.9221,263200.0
2012-12-10 15:00:00,14.74,14.82,14.73,14.82,380400.0,12.9134,12.9835,12.9046,12.9835,380400.0
2012-12-10 15:30:00,14.82,14.82,14.77,14.81,613700.0,12.9835,12.9835,12.9396,12.9747,613700.0
2012-12-11 09:30:00,14.87,15.05,14.82,15.04,563300.0,13.0273,13.1849,12.9835,13.1762,563300.0
2012-12-11 10:00:00,15.03,15.04,14.77,14.84,448700.0,13.1674,13.1762,12.9396,13.001,448700.0
2012-12-11 10:30:00,14.84,14.87,14.79,14.8,225000.0,13.001,13.0273,12.9572,12.9659,225000.0
2012-12-11 11:00:00,14.8,14.81,14.69,14.76,358400.0,12.9659,12.9747,12.8696,12.9309,358400.0
2012-12-11 11:30:00,14.77,14.84,14.75,14.79,143300.0,12.9396,13.001,12.9221,12.9572,143300.0
2012-12-11 12:00:00,14.78,14.84,14.72,14.79,133400.0,12.9484,13.001,12.8958,12.9572,133400.0
2012-12-11 12:30:00,14.79,14.81,14.77,14.78,93700.0,12.9572,12.9747,12.9396,12.9484,93700.0
2012-12-11 13:00:00,14.79,14.84,14.76,14.79,239500.0,12.9572,13.001,12.9309,12.9572,239500.0
2012-12-11 13:30:00,14.79,14.82,14.76,14.76,125600.0,12.9572,12.9835,12.9309,12.9309,125600.0
2012-12-11 14:00:00,14.77,14.8,14.75,14.76,134500.0,12.9396,12.9659,12.9221,12.9309,134500.0
2012-12-11 14:30:00,14.77,14.78,14.6,14.68,235000.0,12.9396,12.9484,12.7907,12.8608,235000.0
2012-12-11 15:00:00,14.69,14.69,14.62,14.65,207200.0,12.8696,12.8696,12.8082,12.8345,207200.0
2012-12-11 15:30:00,14.65,14.76,14.63,14.72,444600.0,12.8345,12.9309,12.817,12.8958,444600.0
2012-12-12 09:30:00,14.8,14.89,14.73,14.85,290400.0,12.9659,13.0448,12.9046,13.0097,290400.0
2012-12-12 10:00:00,14.86,15.16,14.79,15.13,753700.0,13.0185,13.2813,12.9572,13.255,753700.0
2012-12-12 10:30:00,15.14,15.23,15.07,15.21,536800.0,13.2638,13.3426,13.2025,13.3251,536800.0
2012-12-12 11:00:00,15.22,15.24,15.09,15.14,272300.0,13.3339,13.3514,13.22,13.2638,272300.0
2012-12-12 11:30:00,15.14,15.24,15.12,15.15,227700.0,13.2638,13.3514,13.2463,13.2726,227700.0
2012-12-12 12:00:00,15.15,15.2,15.1,15.17,226000.0,13.2726,13.3164,13.2288,13.2901,226000.0
2012-12-12 12:30:00,15.18,15.34,15.15,15.32,560300.0,13.2988,13.439,13.2726,13.4215,560300.0
2012-12-12 13:00:00,15.32,15.39,15.3,15.38,373900.0,13.4215,13.4828,13.404,13.4741,373900.0
2012-12-12 13:30:00,15.38,15.47,15.37,15.41,285300.0,13.4741,13.5529,13.4653,13.5003,285300.0
2012-12-12 14:00:00,15.42,15.45,15.36,15.42,212200.0,13.5091,13.5354,13.4565,13.5091,212200.0
2012-12-12 14:30:00,15.41,15.42,15.36,15.38,207100.0,13.5003,13.5091,13.4565,13.4741,207100.0
2012-12-12 15:00:00,15.38,15.42,15.29,15.31,414500.0,13.4741,13.5091,13.3952,13.4127,414500.0
2012-12-12 15:30:00,15.31,15.32,15.22,15.27,601900.0,13.4127,13.4215,13.3339,13.3777,601900.0
2012-12-13 09:30:00,15.28,15.47,15.2,15.39,340400.0,13.3864,13.5529,13.3164,13.4828,340400.0
2012-12-13 10:00:00,15.39,15.57,15.34,15.55,326400.0,13.4828,13.6405,13.439,13.623,326400.0
2012-12-13 10:30:00,15.55,15.6,15.44,15.57,413900.0,13.623,13.6668,13.5266,13.6405,413900.0
2012-12-13 11:00:00,15.57,15.66,15.53,15.61,268000.0,13.6405,13.7194,13.6055,13.6756,268000.0
2012-12-13 11:30:00,15.6,15.65,15.55,15.62,148700.0,13.6668,13.7106,13.623,13.6843,148700.0
2012-12-13 12:00:00,15.62,15.63,15.47,15.47,168400.0,13.6843,13.6931,13.5529,13.5529,168400.0
2012-12-13 12:30:00,15.47,15.53,15.34,15.36,327700.0,13.5529,13.6055,13.439,13.4565,327700.0
2012-12-13 13:00:00,15.36,15.39,15.27,15.39,264800.0,13.4565,13.4828,13.3777,13.4828,264800.0
2012-12-13 13:30:00,15.39,15.48,15.37,15.47,175200.0,13.4828,13.5617,13.4653,13.5529,175200.0
2012-12-13 14:00:00,15.47,15.48,15.37,15.42,244800.0,13.5529,13.5617,13.4653,13.5091,244800.0
2012-12-13 14:30:00,15.43,15.43,15.34,15.39,167600.0,13.5179,13.5179,13.439,13.4828,167600.0
2012-12-13 15:00:00,15.39,15.43,15.37,15.39,216600.0,13.4828,13.5179,13.4653,13.4828,216600.0
2012-12-13 15:30:00,15.39,15.54,15.39,15.47,519800.0,13.4828,13.6142,13.4828,13.5529,519800.0
2012-12-14 09:30:00,15.44,15.47,15.26,15.38,247600.0,13.5266,13.5529,13.3689,13.4741,247600.0
2012-12-14 10:00:00,15.39,15.39,15.24,15.33,356400.0,13.4828,13.4828,13.3514,13.4303,356400.0
2012-12-14 10:30:00,15.33,15.44,15.3,15.33,368300.0,13.4303,13.5266,13.404,13.4303,368300.0
2012-12-14 11:00:00,15.32,15.45,15.27,15.3,194100.0,13.4215,13.5354,13.3777,13.404,194100.0
2012-12-14 11:30:00,15.31,15.48,15.3,15.47,154400.0,13.4127,13.5617,13.404,13.5529,154400.0
2012-12-14 12:00:00,15.46,15.56,15.42,15.54,227100.0,13.5441,13.6317,13.5091,13.6142,227100.0
2012-12-14 12:30:00,15.54,15.62,15.52,15.61,140200.0,13.6142,13.6843,13.5967,13.6756,140200.0
2012-12-14 13:00:00,15.61,15.61,15.5,15.55,137400.0,13.6756,13.6756,13.5792,13.623,137400.0
2012-12-14 13:30:00,15.55,15.63,15.54,15.62,115000.0,13.623,13.6931,13.6142,13.6843,115000.0
2012-12-14 14:00:00,15.62,15.65,15.59,15.6,152200.0,13.6843,13.7106,13.658,13.6668,152200.0
2012-12-14 14:30:00,15.6,15.63,15.54,15.56,123900.0,13.6668,13.6931,13.6142,13.6317,123900.0
2012-12-14 15:00:00,15.57,15.59,15.47,15.51,204600.0,13.6405,13.658,13.5529,13.5879,204600.0
2012-12-14 15:30:00,15.51,15.65,15.5,15.65,623900.0,13.5879,13.7106,13.5792,13.7106,623900.0
2012-12-17 09:30:00,15.67,16.04,15.61,15.93,894700.0,13.7281,14.0523,13.6756,13.9559,894700.0
2012-12-17 10:00:00,15.93,16.02,15.82,15.91,417400.0,13.9559,14.0347,13.8595,13.9384,417400.0
2012-12-17 10:30:00,15.89,15.96,15.86,15.88,306400.0,13.9209,13.9822,13.8946,13.9121,306400.0
2012-12-17 11:00:00,15.88,16.14,15.86,16.04,484200.0,13.9121,14.1399,13.8946,14.0523,484200.0
2012-12-17 11:30:00,16.03,16.15,15.94,15.95,297100.0,14.0435,14.1486,13.9647,13.9734,297100.0
2012-12-17 12:00:00,15.95,16.13,15.95,16.12,218900.0,13.9734,14.1311,13.9734,14.1224,218900.0
2012-12-17 12:30:00,16.11,16.22,16.11,16.2,390400.0,14.1136,14.21,14.1136,14.1924,390400.0
2012-12-17 13:00:00,16.2,16.33,16.19,16.27,395600.0,14.1924,14.3063,14.1837,14.2538,395600.0
2012-12-17 13:30:00,16.27,16.28,16.19,16.21,288000.0,14.2538,14.2625,14.1837,14.2012,288000.0
2012-12-17 14:00:00,16.22,16.3,16.13,16.26,459700.0,14.21,14.28,14.1311,14.245,459700.0
2012-12-17 14:30:00,16.25,16.36,16.25,16.36,345900.0,14.2362,14.3326,14.2362,14.3326,345900.0
2012-12-17 15:00:00,16.36,16.44,16.33,16.41,643400.0,14.3326,14.4027,14.3063,14.3764,643400.0
2012-12-17 15:30:00,16.41,16.5,16.4,16.46,959700.0,14.3764,14.4553,14.3677,14.4202,959700.0
2012-12-18 09:30:00,16.41,16.6,16.33,16.35,836300.0,14.3764,14.5429,14.3063,14.3238,836300.0
2012-12-18 10:00:00,16.34,16.55,16.34,16.46,460200.0,14.3151,14.4991,14.3151,14.4202,460200.0
2012-12-18 10:30:00,16.44,16.62,16.43,16.62,360300.0,14.4027,14.5604,14.3939,14.5604,360300.0
2012-12-18 11:00:00,16.62,16.7,16.55,16.64,345200.0,14.5604,14.6305,14.4991,14.5779,345200.0
2012-12-18 11:30:00,16.64,16.78,16.64,16.77,289500.0,14.5779,14.7006,14.5779,14.6918,289500.0
2012-12-18 12:00:00,16.78,16.79,16.69,16.77,324900.0,14.7006,14.7093,14.6217,14.6918,324900.0
2012-12-18 12:30:00,16.78,16.87,16.73,16.85,186600.0,14.7006,14.7794,14.6568,14.7619,186600.0
2012-12-18 13:00:00,16.86,16.88,16.78,16.85,308700.0,14.7706,14.7882,14.7006,14.7619,308700.0
2012-12-18 13:30:00,16.85,16.9,16.83,16.86,268500.0,14.7619,14.8057,14.7444,14.7706,268500.0
2012-12-18 14:00:00,16.85,16.9,16.85,16.89,184700.0,14.7619,14.8057,14.7619,14.7969,184700.0
2012-12-18 14:30:00,16.9,16.91,16.85,16.91,335900.0,14.8057,14.8145,14.7619,14.8145,335900.0
2012-12-18 15:00:00,16.91,16.99,16.9,16.95,567100.0,14.8145,14.8845,14.8057,14.8495,567100.0
2012-12-18 15:30:00,16.95,17.0,16.91,17.0,1207000.0,14.8495,14.8933,14.8145,14.8933,1207000.0
2012-12-19 09:30:00,17.06,17.1,16.6,16.73,760100.0,14.9459,14.9809,14.5429,14.6568,760100.0
2012-12-19 10:00:00,16.72,16.73,16.6,16.66,423300.0,14.648,14.6568,14.5429,14.5954,423300.0
2012-12-19 10:30:00,16.66,16.83,16.64,16.8,232200.0,14.5954,14.7444,14.5779,14.7181,232200.0
2012-12-19 11:00:00,16.8,17.02,16.79,16.91,836500.0,14.7181,14.9108,14.7093,14.8145,836500.0
2012-12-19 11:30:00,16.9,16.98,16.83,16.92,254500.0,14.8057,14.8758,14.7444,14.8232,254500.0
2012-12-19 12:00:00,16.92,17.0,16.86,16.94,343800.0,14.8232,14.8933,14.7706,14.8407,343800.0
2012-12-19 12:30:00,16.96,17.02,16.9,16.96,377600.0,14.8583,14.9108,14.8057,14.8583,377600.0
2012-12-19 13:00:00,16.96,17.01,16.88,16.89,268500.0,14.8583,14.9021,14.7882,14.7969,268500.0
2012-12-19 13:30:00,16.89,16.9,16.8,16.87,250000.0,14.7969,14.8057,14.7181,14.7794,250000.0
2012-12-19 14:00:00,16.87,16.87,16.73,16.73,228600.0,14.7794,14.7794,14.6568,14.6568,228600.0
2012-12-19 14:30:00,16.74,16.79,16.65,16.68,536900.0,14.6655,14.7093,14.5867,14.613,536900.0
2012-12-19 15:00:00,16.68,16.78,16.67,16.73,475000.0,14.613,14.7006,14.6042,14.6568,475000.0
2012-12-19 15:30:00,16.72,16.75,16.66,16.67,790200.0,14.648,14.6743,14.5954,14.6042,790200.0
2012-12-20 09:30:00,16.18,16.2,15.52,15.86,1948100.0,14.1749,14.1924,13.5967,13.8946,1948100.0
2012-12-20 10:00:00,15.87,16.05,15.44,15.47,1517600.0,13.9033,14.061,13.5266,13.5529,1517600.0
2012-12-20 10:30:00,15.47,15.69,15.44,15.66,841800.0,13.5529,13.7456,13.5266,13.7194,841800.0
2012-12-20 11:00:00,15.65,15.71,15.51,15.69,890800.0,13.7106,13.7632,13.5879,13.7456,890800.0
2012-12-20 11:30:00,15.68,15.87,15.67,15.83,550100.0,13.7369,13.9033,13.7281,13.8683,550100.0
2012-12-20 12:00:00,15.84,15.88,15.75,15.83,472200.0,13.8771,13.9121,13.7982,13.8683,472200.0
2012-12-20 12:30:00,15.83,15.83,15.59,15.61,379000.0,13.8683,13.8683,13.658,13.6756,379000.0
2012-12-20 13:00:00,15.62,15.64,15.52,15.62,319000.0,13.6843,13.7018,13.5967,13.6843,319000.0
2012-12-20 13:30:00,15.63,15.72,15.52,15.55,521500.0,13.6931,13.7719,13.5967,13.623,521500.0
2012-12-20 14:00:00,15.56,15.61,15.46,15.53,1525400.0,13.6317,13.6756,13.5441,13.6055,1525400.0
2012-12-20 14:30:00,15.54,15.6,15.47,15.57,442000.0,13.6142,13.6668,13.5529,13.6405,442000.0
2012-12-20 15:00:00,15.56,15.57,15.4,15.45,918100.0,13.6317,13.6405,13.4916,13.5354,918100.0
2012-12-20 15:30:00,15.45,15.62,15.45,15.6,1363200.0,13.5354,13.6843,13.5354,13.6668,1363200.0
2012-12-21 09:30:00,15.2,15.21,15.0,15.07,1319800.0,13.3164,13.3251,13.1411,13.2025,1319800.0
2012-12-21 10:00:00,15.07,15.32,15.02,15.25,585700.0,13.2025,13.4215,13.1587,13.3602,585700.0
2012-12-21 10:30:00,15.26,15.36,15.22,15.29,283500.0,13.3689,13.4565,13.3339,13.3952,283500.0
2012-12-21 11:00:00,15.28,15.3,15.15,15.16,216600.0,13.3864,13.404,13.2726,13.2813,216600.0
2012-12-21 11:30:00,15.15,15.17,15.0,15.02,350200.0,13.2726,13.2901,13.1411,13.1587,350200.0
2012-12-21 12:00:00,15.02,15.04,14.94,14.95,268200.0,13.1587,13.1762,13.0886,13.0973,268200.0
2012-12-21 12:30:00,14.94,15.12,14.93,15.09,335400.0,13.0886,13.2463,13.0798,13.22,335400.0
2012-12-21 13:00:00,15.09,15.11,15.0,15.03,161300.0,13.22,13.2375,13.1411,13.1674,161300.0
2012-12-21 13:30:00,15.03,15.08,15.0,15.08,143400.0,13.1674,13.2112,13.1411,13.2112,143400.0
2012-12-21 14:00:00,15.08,15.09,15.03,15.05,240800.0,13.2112,13.22,13.1674,13.1849,240800.0
2012-12-21 14:30:00,15.05,15.2,15.05,15.16,196400.0,13.1849,13.3164,13.1849,13.2813,196400.0
2012-12-21 15:00:00,15.15,15.19,15.08,15.19,382300.0,13.2726,13.3076,13.2112,13.3076,382300.0
2012-12-21 15:30:00,15.19,15.2,15.14,15.19,1014900.0,13.3076,13.3164,13.2638,13.3076,1014900.0
2012-12-24 09:30:00,15.06,15.35,15.01,15.23,341900.0,13.1937,13.4478,13.1499,13.3426,341900.0
2012-12-24 10:00:00,15.21,15.31,15.15,15.3,272400.0,13.3251,13.4127,13.2726,13.404,272400.0
2012-12-24 10:30:00,15.31,15.35,15.2,15.22,169100.0,13.4127,13.4478,13.3164,13.3339,169100.0
2012-12-24 11:00:00,15.22,15.32,15.16,15.17,218400.0,13.3339,13.4215,13.2813,13.2901,218400.0
2012-12-24 11:30:00,15.17,15.22,15.13,15.19,151300.0,13.2901,13.3339,13.255,13.3076,151300.0
2012-12-24 12:00:00,15.18,15.24,15.15,15.24,133400.0,13.2988,13.3514,13.2726,13.3514,133400.0
2012-12-24 12:30:00,15.24,15.24,15.16,15.18,235200.0,13.3514,13.3514,13.2813,13.2988,235200.0
2012-12-26 09:30:00,15.21,15.58,15.19,15.52,500600.0,13.3251,13.6493,13.3076,13.5967,500600.0
2012-12-26 10:00:00,15.54,15.6,15.42,15.48,323600.0,13.6142,13.6668,13.5091,13.5617,323600.0
2012-12-26 10:30:00,15.48,15.48,15.32,15.34,241900.0,13.5617,13.5617,13.4215,13.439,241900.0
2012-12-26 11:00:00,15.33,15.37,15.25,15.29,261000.0,13.4303,13.4653,13.3602,13.3952,261000.0
2012-12-26 11:30:00,15.28,15.41,15.26,15.36,242600.0,13.3864,13.5003,13.3689,13.4565,242600.0
2012-12-26 12:00:00,15.36,15.4,15.26,15.29,157000.0,13.4565,13.4916,13.3689,13.3952,157000.0
2012-12-26 12:30:00,15.28,15.35,15.24,15.31,166100.0,13.3864,13.4478,13.3514,13.4127,166100.0
2012-12-26 13:00:00,15.31,15.32,15.22,15.23,121200.0,13.4127,13.4215,13.3339,13.3426,121200.0
2012-12-26 13:30:00,15.24,15.26,15.21,15.23,122200.0,13.3514,13.3689,13.3251,13.3426,122200.0
2012-12-26 14:00:00,15.22,15.29,15.21,15.28,148400.0,13.3339,13.3952,13.3251,13.3864,148400.0
2012-12-26 14:30:00,15.28,15.37,15.26,15.34,182000.0,13.3864,13.4653,13.3689,13.439,182000.0
2012-12-26 15:00:00,15.34,15.38,15.26,15.28,279800.0,13.439,13.4741,13.3689,13.3864,279800.0
2012-12-26 15:30:00,15.29,15.3,15.25,15.27,595300.0,13.3952,13.404,13.3602,13.3777,595300.0
2012-12-27 09:30:00,15.26,15.4,15.24,15.3,384100.0,13.3689,13.4916,13.3514,13.404,384100.0
2012-12-27 10:00:00,15.31,15.39,15.0,15.05,516100.0,13.4127,13.4828,13.1411,13.1849,516100.0
2012-12-27 10:30:00,15.04,15.24,15.03,15.23,414900.0,13.1762,13.3514,13.1674,13.3426,414900.0
2012-12-27 11:00:00,15.22,15.25,15.17,15.19,194700.0,13.3339,13.3602,13.2901,13.3076,194700.0
2012-12-27 11:30:00,15.19,15.21,15.02,15.07,200600.0,13.3076,13.3251,13.1587,13.2025,200600.0
2012-12-27 12:00:00,15.07,15.09,15.01,15.02,155200.0,13.2025,13.22,13.1499,13.1587,155200.0
2012-12-27 12:30:00,15.01,15.02,14.95,15.02,265100.0,13.1499,13.1587,13.0973,13.1587,265100.0
2012-12-27 13:00:00,15.02,15.21,15.01,15.12,179600.0,13.1587,13.3251,13.1499,13.2463,179600.0
2012-12-27 13:30:00,15.12,15.16,15.05,15.08,99300.0,13.2463,13.2813,13.1849,13.2112,99300.0
2012-12-27 14:00:00,15.09,15.11,15.0,15.04,131700.0,13.22,13.2375,13.1411,13.1762,131700.0
2012-12-27 14:30:00,15.04,15.22,15.02,15.22,366200.0,13.1762,13.3339,13.1587,13.3339,366200.0
2012-12-27 15:00:00,15.22,15.32,15.21,15.29,255900.0,13.3339,13.4215,13.3251,13.3952,255900.0
2012-12-27 15:30:00,15.28,15.35,15.27,15.3,591700.0,13.3864,13.4478,13.3777,13.404,591700.0
2012-12-28 09:30:00,15.2,15.34,15.15,15.2,252300.0,13.3164,13.439,13.2726,13.3164,252300.0
2012-12-28 10:00:00,15.2,15.32,15.1,15.13,230100.0,13.3164,13.4215,13.2288,13.255,230100.0
2012-12-28 10:30:00,15.14,15.34,15.13,15.31,206900.0,13.2638,13.439,13.255,13.4127,206900.0
2012-12-28 11:00:00,15.31,15.35,15.25,15.26,205600.0,13.4127,13.4478,13.3602,13.3689,205600.0
2012-12-28 11:30:00,15.26,15.38,15.25,15.37,146900.0,13.3689,13.4741,13.3602,13.4653,146900.0
2012-12-28 12:00:00,15.36,15.52,15.36,15.46,279600.0,13.4565,13.5967,13.4565,13.5441,279600.0
2012-12-28 12:30:00,15.47,15.51,15.43,15.49,173400.0,13.5529,13.5879,13.5179,13.5704,173400.0
2012-12-28 13:00:00,15.49,15.55,15.48,15.48,224900.0,13.5704,13.623,13.5617,13.5617,224900.0
2012-12-28 13:30:00,15.49,15.5,15.42,15.43,216200.0,13.5704,13.5792,13.5091,13.5179,216200.0
2012-12-28 14:00:00,15.43,15.45,15.37,15.39,303900.0,13.5179,13.5354,13.4653,13.4828,303900.0
2012-12-28 14:30:00,15.39,15.44,15.38,15.41,172600.0,13.4828,13.5266,13.4741,13.5003,172600.0
2012-12-28 15:00:00,15.41,15.5,15.38,15.46,201600.0,13.5003,13.5792,13.4741,13.5441,201600.0
2012-12-28 15:30:00,15.46,15.5,15.32,15.36,537900.0,13.5441,13.5792,13.4215,13.4565,537900.0
2012-12-31 09:30:00,15.28,15.59,15.21,15.53,422100.0,13.3864,13.658,13.3251,13.6055,422100.0
2012-12-31 10:00:00,15.54,15.65,15.54,15.6,319300.0,13.6142,13.7106,13.6142,13.6668,319300.0
2012-12-31 10:30:00,15.6,15.65,15.48,15.52,214500.0,13.6668,13.7106,13.5617,13.5967,214500.0
2012-12-31 11:00:00,15.52,15.63,15.52,15.58,220200.0,13.5967,13.6931,13.5967,13.6493,220200.0
2012-12-31 11:30:00,15.57,15.67,15.57,15.67,188100.0,13.6405,13.7281,13.6405,13.7281,188100.0
2012-12-31 12:00:00,15.68,15.73,15.65,15.72,183000.0,13.7369,13.7807,13.7106,13.7719,183000.0
2012-12-31 12:30:00,15.72,15.85,15.71,15.77,320100.0,13.7719,13.8858,13.7632,13.8157,320100.0
2012-12-31 13:00:00,15.77,15.87,15.67,15.84,321800.0,13.8157,13.9033,13.7281,13.8771,321800.0
2012-12-31 13:30:00,15.84,15.91,15.67,15.7,328700.0,13.8771,13.9384,13.7281,13.7544,328700.0
2012-12-31 14:00:00,15.7,15.73,15.66,15.68,248900.0,13.7544,13.7807,13.7194,13.7369,248900.0
2012-12-31 14:30:00,15.69,15.8,15.66,15.8,280600.0,13.7456,13.842,13.7194,13.842,280600.0
2012-12-31 15:00:00,15.8,15.83,15.69,15.72,477300.0,13.842,13.8683,13.7456,13.7719,477300.0
2012-12-31 15:30:00,15.72,15.85,15.72,15.8,575800.0,13.7719,13.8858,13.7719,13.842,575800.0
2013-01-02 09:30:00,16.27,16.42,16.16,16.22,616000.0,14.2538,14.3852,14.1574,14.21,616000.0
2013-01-02 10:00:00,16.22,16.36,16.16,16.3,395200.0,14.21,14.3326,14.1574,14.28,395200.0
2013-01-02 10:30:00,16.3,16.3,16.16,16.17,254200.0,14.28,14.28,14.1574,14.1662,254200.0
2013-01-02 11:00:00,16.17,16.29,16.1,16.29,282800.0,14.1662,14.2713,14.1048,14.2713,282800.0
2013-01-02 11:30:00,16.29,16.32,16.18,16.24,211300.0,14.2713,14.2976,14.1749,14.2275,211300.0
2013-01-02 12:00:00,16.23,16.3,16.21,16.27,152500.0,14.2187,14.28,14.2012,14.2538,152500.0
2013-01-02 12:30:00,16.27,16.28,16.23,16.24,144600.0,14.2538,14.2625,14.2187,14.2275,144600.0
2013-01-02 13:00:00,16.25,16.29,16.19,16.19,153900.0,14.2362,14.2713,14.1837,14.1837,153900.0
2013-01-02 13:30:00,16.19,16.23,16.15,16.21,169200.0,14.1837,14.2187,14.1486,14.2012,169200.0
2013-01-02 14:00:00,16.2,16.23,16.16,16.21,148200.0,14.1924,14.2187,14.1574,14.2012,148200.0
2013-01-02 14:30:00,16.21,16.21,16.12,16.17,206100.0,14.2012,14.2012,14.1224,14.1662,206100.0
2013-01-02 15:00:00,16.18,16.29,16.16,16.28,335000.0,14.1749,14.2713,14.1574,14.2625,335000.0
2013-01-02 15:30:00,16.28,16.3,16.23,16.28,578200.0,14.2625,14.28,14.2187,14.2625,578200.0
2013-01-03 09:30:00,16.36,16.36,16.03,16.14,331200.0,14.3326,14.3326,14.0435,14.1399,331200.0
2013-01-03 10:00:00,16.15,16.25,16.13,16.22,164900.0,14.1486,14.2362,14.1311,14.21,164900.0
2013-01-03 10:30:00,16.22,16.3,16.22,16.23,181300.0,14.21,14.28,14.21,14.2187,181300.0
2013-01-03 11:00:00,16.23,16.26,16.17,16.24,173200.0,14.2187,14.245,14.1662,14.2275,173200.0
2013-01-03 11:30:00,16.24,16.33,16.23,16.33,213000.0,14.2275,14.3063,14.2187,14.3063,213000.0
2013-01-03 12:00:00,16.33,16.4,16.3,16.4,277100.0,14.3063,14.3677,14.28,14.3677,277100.0
2013-01-03 12:30:00,16.4,16.43,16.33,16.35,242700.0,14.3677,14.3939,14.3063,14.3238,242700.0
2013-01-03 13:00:00,16.35,16.37,16.3,16.37,139700.0,14.3238,14.3414,14.28,14.3414,139700.0
2013-01-03 13:30:00,16.37,16.4,16.35,16.35,136300.0,14.3414,14.3677,14.3238,14.3238,136300.0
2013-01-03 14:00:00,16.35,16.35,16.17,16.19,202400.0,14.3238,14.3238,14.1662,14.1837,202400.0
2013-01-03 14:30:00,16.19,16.24,16.13,16.2,155400.0,14.1837,14.2275,14.1311,14.1924,155400.0
2013-01-03 15:00:00,16.2,16.23,16.09,16.12,282400.0,14.1924,14.2187,14.0961,14.1224,282400.0
2013-01-03 15:30:00,16.12,16.13,15.9,16.09,891400.0,14.1224,14.1311,13.9296,14.0961,891400.0
2013-01-04 09:30:00,16.13,16.22,16.02,16.19,323400.0,14.1311,14.21,14.0347,14.1837,323400.0
2013-01-04 10:00:00,16.21,16.22,16.07,16.09,256400.0,14.2012,14.21,14.0785,14.0961,256400.0
2013-01-04 10:30:00,16.1,16.14,16.05,16.11,194400.0,14.1048,14.1399,14.061,14.1136,194400.0
2013-01-04 11:00:00,16.12,16.21,16.1,16.17,201200.0,14.1224,14.2012,14.1048,14.1662,201200.0
2013-01-04 11:30:00,16.17,16.25,16.16,16.21,170900.0,14.1662,14.2362,14.1574,14.2012,170900.0
2013-01-04 12:00:00,16.21,16.28,16.18,16.23,144000.0,14.2012,14.2625,14.1749,14.2187,144000.0
2013-01-04 12:30:00,16.24,16.25,16.19,16.22,66900.0,14.2275,14.2362,14.1837,14.21,66900.0
2013-01-04 13:00:00,16.22,16.22,16.16,16.19,80800.0,14.21,14.21,14.1574,14.1837,80800.0
2013-01-04 13:30:00,16.19,16.25,16.18,16.22,73500.0,14.1837,14.2362,14.1749,14.21,73500.0
2013-01-04 14:00:00,16.22,16.25,16.2,16.25,125000.0,14.21,14.2362,14.1924,14.2362,125000.0
2013-01-04 14:30:00,16.25,16.25,16.2,16.24,127900.0,14.2362,14.2362,14.1924,14.2275,127900.0
2013-01-04 15:00:00,16.24,16.3,16.21,16.29,270600.0,14.2275,14.28,14.2012,14.2713,270600.0
2013-01-04 15:30:00,16.29,16.32,16.22,16.23,553000.0,14.2713,14.2976,14.21,14.2187,553000.0
2013-01-07 09:30:00,16.13,16.38,16.11,16.35,331100.0,14.1311,14.3501,14.1136,14.3238,331100.0
2013-01-07 10:00:00,16.34,16.53,16.25,16.5,380200.0,14.3151,14.4815,14.2362,14.4553,380200.0
2013-01-07 10:30:00,16.5,16.63,16.49,16.53,508700.0,14.4553,14.5692,14.4465,14.4815,508700.0
2013-01-07 11:00:00,16.53,16.75,16.52,16.72,357800.0,14.4815,14.6743,14.4728,14.648,357800.0
2013-01-07 11:30:00,16.72,16.73,16.61,16.62,211600.0,14.648,14.6568,14.5516,14.5604,211600.0
2013-01-07 12:00:00,16.62,16.65,16.58,16.65,130200.0,14.5604,14.5867,14.5253,14.5867,130200.0
2013-01-07 12:30:00,16.65,16.75,16.63,16.74,291100.0,14.5867,14.6743,14.5692,14.6655,291100.0
2013-01-07 13:00:00,16.74,16.75,16.65,16.66,135100.0,14.6655,14.6743,14.5867,14.5954,135100.0
2013-01-07 13:30:00,16.67,16.68,16.56,16.59,100900.0,14.6042,14.613,14.5078,14.5341,100900.0
2013-01-07 14:00:00,16.59,16.63,16.57,16.61,106400.0,14.5341,14.5692,14.5166,14.5516,106400.0
2013-01-07 14:30:00,16.61,16.65,16.6,16.64,109800.0,14.5516,14.5867,14.5429,14.5779,109800.0
2013-01-07 15:00:00,16.65,16.72,16.63,16.69,297500.0,14.5867,14.648,14.5692,14.6217,297500.0
2013-01-07 15:30:00,16.69,16.72,16.68,16.71,634800.0,14.6217,14.648,14.613,14.6392,634800.0
2013-01-08 09:30:00,16.74,16.76,16.47,16.52,496400.0,14.6655,14.683,14.429,14.4728,496400.0
2013-01-08 10:00:00,16.53,16.54,16.41,16.51,333400.0,14.4815,14.4903,14.3764,14.464,333400.0
2013-01-08 10:30:00,16.51,16.52,16.33,16.42,265400.0,14.464,14.4728,14.3063,14.3852,265400.0
2013-01-08 11:00:00,16.41,16.45,16.26,16.27,255500.0,14.3764,14.4115,14.245,14.2538,255500.0
2013-01-08 11:30:00,16.27,16.39,16.26,16.38,107800.0,14.2538,14.3589,14.245,14.3501,107800.0
2013-01-08 12:00:00,16.38,16.46,16.38,16.44,140600.0,14.3501,14.4202,14.3501,14.4027,140600.0
2013-01-08 12:30:00,16.44,16.48,16.28,16.31,217000.0,14.4027,14.4377,14.2625,14.2888,217000.0
2013-01-08 13:00:00,16.31,16.38,16.31,16.37,99000.0,14.2888,14.3501,14.2888,14.3414,99000.0
2013-01-08 13:30:00,16.37,16.44,16.37,16.43,114600.0,14.3414,14.4027,14.3414,14.3939,114600.0
2013-01-08 14:00:00,16.43,16.45,16.35,16.36,148000.0,14.3939,14.4115,14.3238,14.3326,148000.0
2013-01-08 14:30:00,16.36,16.48,16.32,16.45,185800.0,14.3326,14.4377,14.2976,14.4115,185800.0
2013-01-08 15:00:00,16.45,16.48,16.4,16.41,277300.0,14.4115,14.4377,14.3677,14.3764,277300.0
2013-01-08 15:30:00,16.41,16.43,16.31,16.41,582100.0,14.3764,14.3939,14.2888,14.3764,582100.0
2013-01-09 09:30:00,16.5,16.56,16.32,16.44,323000.0,14.4553,14.5078,14.2976,14.4027,323000.0
2013-01-09 10:00:00,16.44,16.65,16.4,16.63,363800.0,14.4027,14.5867,14.3677,14.5692,363800.0
2013-01-09 10:30:00,16.64,16.66,16.59,16.63,161700.0,14.5779,14.5954,14.5341,14.5692,161700.0
2013-01-09 11:00:00,16.63,16.74,16.63,16.72,239000.0,14.5692,14.6655,14.5692,14.648,239000.0
2013-01-09 11:30:00,16.72,16.8,16.71,16.78,266200.0,14.648,14.7181,14.6392,14.7006,266200.0
2013-01-09 12:00:00,16.77,16.89,16.77,16.83,204300.0,14.6918,14.7969,14.6918,14.7444,204300.0
2013-01-09 12:30:00,16.82,16.83,16.61,16.65,188800.0,14.7356,14.7444,14.5516,14.5867,188800.0
2013-01-09 13:00:00,16.65,16.68,16.61,16.64,103200.0,14.5867,14.613,14.5516,14.5779,103200.0
2013-01-09 13:30:00,16.63,16.67,16.58,16.59,103600.0,14.5692,14.6042,14.5253,14.5341,103600.0
2013-01-09 14:00:00,16.59,16.63,16.53,16.53,122900.0,14.5341,14.5692,14.4815,14.4815,122900.0
2013-01-09 14:30:00,16.53,16.57,16.5,16.51,152000.0,14.4815,14.5166,14.4553,14.464,152000.0
2013-01-09 15:00:00,16.5,16.52,16.46,16.5,198900.0,14.4553,14.4728,14.4202,14.4553,198900.0
2013-01-09 15:30:00,16.5,16.51,16.45,16.47,366800.0,14.4553,14.464,14.4115,14.429,366800.0
2013-01-10 09:30:00,16.6,16.64,16.43,16.45,308400.0,14.5429,14.5779,14.3939,14.4115,308400.0
2013-01-10 10:00:00,16.48,16.53,16.33,16.33,243900.0,14.4377,14.4815,14.3063,14.3063,243900.0
2013-01-10 10:30:00,16.32,16.37,16.24,16.3,246000.0,14.2976,14.3414,14.2275,14.28,246000.0
2013-01-10 11:00:00,16.3,16.3,16.14,16.27,246800.0,14.28,14.28,14.1399,14.2538,246800.0
2013-01-10 11:30:00,16.27,16.43,16.24,16.34,234700.0,14.2538,14.3939,14.2275,14.3151,234700.0
2013-01-10 12:00:00,16.34,16.36,16.25,16.26,102300.0,14.3151,14.3326,14.2362,14.245,102300.0
2013-01-10 12:30:00,16.26,16.28,16.19,16.22,180300.0,14.245,14.2625,14.1837,14.21,180300.0
2013-01-10 13:00:00,16.22,16.24,16.19,16.24,70300.0,14.21,14.2275,14.1837,14.2275,70300.0
2013-01-10 13:30:00,16.24,16.3,16.21,16.25,91100.0,14.2275,14.28,14.2012,14.2362,91100.0
2013-01-10 14:00:00,16.26,16.31,16.25,16.27,126000.0,14.245,14.2888,14.2362,14.2538,126000.0
2013-01-10 14:30:00,16.27,16.4,16.26,16.38,167800.0,14.2538,14.3677,14.245,14.3501,167800.0
2013-01-10 15:00:00,16.38,16.45,16.35,16.45,426400.0,14.3501,14.4115,14.3238,14.4115,426400.0
2013-01-10 15:30:00,16.46,16.51,16.43,16.46,1062300.0,14.4202,14.464,14.3939,14.4202,1062300.0
2013-01-11 09:30:00,16.46,16.69,16.44,16.45,829500.0,14.4202,14.6217,14.4027,14.4115,829500.0
2013-01-11 10:00:00,16.44,16.5,16.27,16.34,529600.0,14.4027,14.4553,14.2538,14.3151,529600.0
2013-01-11 10:30:00,16.34,16.41,16.23,16.39,378600.0,14.3151,14.3764,14.2187,14.3589,378600.0
2013-01-11 11:00:00,16.39,16.41,16.23,16.23,281400.0,14.3589,14.3764,14.2187,14.2187,281400.0
2013-01-11 11:30:00,16.23,16.45,16.21,16.43,246400.0,14.2187,14.4115,14.2012,14.3939,246400.0
2013-01-11 12:00:00,16.42,16.48,16.36,16.43,295800.0,14.3852,14.4377,14.3326,14.3939,295800.0
2013-01-11 12:30:00,16.42,16.42,16.35,16.41,153000.0,14.3852,14.3852,14.3238,14.3764,153000.0
2013-01-11 13:00:00,16.41,16.48,16.4,16.4,240500.0,14.3764,14.4377,14.3677,14.3677,240500.0
2013-01-11 13:30:00,16.4,16.41,16.29,16.36,146100.0,14.3677,14.3764,14.2713,14.3326,146100.0
2013-01-11 14:00:00,16.36,16.37,16.3,16.37,210600.0,14.3326,14.3414,14.28,14.3414,210600.0
2013-01-11 14:30:00,16.37,16.39,16.3,16.3,184200.0,14.3414,14.3589,14.28,14.28,184200.0
2013-01-11 15:00:00,16.3,16.41,16.28,16.38,243300.0,14.28,14.3764,14.2625,14.3501,243300.0
2013-01-11 15:30:00,16.38,16.41,16.35,16.38,400300.0,14.3501,14.3764,14.3238,14.3501,400300.0
2013-01-14 09:30:00,16.33,16.53,16.26,16.39,361900.0,14.3063,14.4815,14.245,14.3589,361900.0
2013-01-14 10:00:00,16.38,16.48,16.28,16.32,280400.0,14.3501,14.4377,14.2625,14.2976,280400.0
2013-01-14 10:30:00,16.32,16.34,16.25,16.34,230000.0,14.2976,14.3151,14.2362,14.3151,230000.0
2013-01-14 11:00:00,16.35,16.37,16.28,16.35,57300.0,14.3238,14.3414,14.2625,14.3238,57300.0
2013-01-14 11:30:00,16.35,16.36,16.29,16.31,123900.0,14.3238,14.3326,14.2713,14.2888,123900.0
2013-01-14 12:00:00,16.32,16.34,16.25,16.25,97400.0,14.2976,14.3151,14.2362,14.2362,97400.0
2013-01-14 12:30:00,16.25,16.28,16.2,16.22,213600.0,14.2362,14.2625,14.1924,14.21,213600.0
2013-01-14 13:00:00,16.22,16.23,16.13,16.15,267700.0,14.21,14.2187,14.1311,14.1486,267700.0
2013-01-14 13:30:00,16.15,16.16,16.12,16.13,156800.0,14.1486,14.1574,14.1224,14.1311,156800.0
2013-01-14 14:00:00,16.14,16.21,16.13,16.15,281000.0,14.1399,14.2012,14.1311,14.1486,281000.0
2013-01-14 14:30:00,16.15,16.16,16.05,16.09,277100.0,14.1486,14.1574,14.061,14.0961,277100.0
2013-01-14 15:00:00,16.1,16.2,16.08,16.16,351500.0,14.1048,14.1924,14.0873,14.1574,351500.0
2013-01-14 15:30:00,16.15,16.15,16.05,16.1,578700.0,14.1486,14.1486,14.061,14.1048,578700.0
2013-01-15 09:30:00,16.01,16.23,15.9,15.98,462100.0,14.026,14.2187,13.9296,13.9997,462100.0
2013-01-15 10:00:00,15.98,16.0,15.91,15.95,270500.0,13.9997,14.0172,13.9384,13.9734,270500.0
2013-01-15 10:30:00,15.95,16.08,15.95,16.02,397700.0,13.9734,14.0873,13.9734,14.0347,397700.0
2013-01-15 11:00:00,16.03,16.1,16.01,16.06,158200.0,14.0435,14.1048,14.026,14.0698,158200.0
2013-01-15 11:30:00,16.07,16.07,15.81,15.86,306000.0,14.0785,14.0785,13.8508,13.8946,306000.0
2013-01-15 12:00:00,15.86,15.91,15.77,15.9,232400.0,13.8946,13.9384,13.8157,13.9296,232400.0
2013-01-15 12:30:00,15.89,15.91,15.84,15.88,104700.0,13.9209,13.9384,13.8771,13.9121,104700.0
2013-01-15 13:00:00,15.89,15.95,15.83,15.93,171100.0,13.9209,13.9734,13.8683,13.9559,171100.0
2013-01-15 13:30:00,15.94,15.99,15.89,15.94,147400.0,13.9647,14.0085,13.9209,13.9647,147400.0
2013-01-15 14:00:00,15.95,15.98,15.86,15.89,176800.0,13.9734,13.9997,13.8946,13.9209,176800.0
2013-01-15 14:30:00,15.89,16.01,15.86,15.99,200500.0,13.9209,14.026,13.8946,14.0085,200500.0
2013-01-15 15:00:00,16.0,16.02,15.96,16.01,301400.0,14.0172,14.0347,13.9822,14.026,301400.0
2013-01-15 15:30:00,16.0,16.07,15.98,16.05,701300.0,14.0172,14.0785,13.9997,14.061,701300.0
2013-01-16 09:30:00,16.06,16.2,16.0,16.07,536900.0,14.0698,14.1924,14.0172,14.0785,536900.0
2013-01-16 10:00:00,16.06,16.25,15.94,16.2,629000.0,14.0698,14.2362,13.9647,14.1924,629000.0
2013-01-16 10:30:00,16.19,16.25,16.13,16.13,173700.0,14.1837,14.2362,14.1311,14.1311,173700.0
2013-01-16 11:00:00,16.13,16.23,16.11,16.22,250800.0,14.1311,14.2187,14.1136,14.21,250800.0
2013-01-16 11:30:00,16.22,16.28,16.17,16.18,171300.0,14.21,14.2625,14.1662,14.1749,171300.0
2013-01-16 12:00:00,16.18,16.19,16.15,16.18,48500.0,14.1749,14.1837,14.1486,14.1749,48500.0
2013-01-16 12:30:00,16.18,16.18,16.09,16.11,116500.0,14.1749,14.1749,14.0961,14.1136,116500.0
2013-01-16 13:00:00,16.12,16.12,16.02,16.09,265100.0,14.1224,14.1224,14.0347,14.0961,265100.0
2013-01-16 13:30:00,16.1,16.19,16.09,16.19,163300.0,14.1048,14.1837,14.0961,14.1837,163300.0
2013-01-16 14:00:00,16.19,16.22,16.1,16.16,298100.0,14.1837,14.21,14.1048,14.1574,298100.0
2013-01-16 14:30:00,16.16,16.19,16.1,16.17,542100.0,14.1574,14.1837,14.1048,14.1662,542100.0
2013-01-16 15:00:00,16.18,16.19,16.11,16.12,353800.0,14.1749,14.1837,14.1136,14.1224,353800.0
2013-01-16 15:30:00,16.12,16.15,16.07,16.14,423400.0,14.1224,14.1486,14.0785,14.1399,423400.0
2013-01-17 09:30:00,16.37,16.45,16.26,16.36,489800.0,14.3414,14.4115,14.245,14.3326,489800.0
2013-01-17 10:00:00,16.36,16.58,16.33,16.58,804400.0,14.3326,14.5253,14.3063,14.5253,804400.0
2013-01-17 10:30:00,16.58,16.58,16.31,16.37,414800.0,14.5253,14.5253,14.2888,14.3414,414800.0
2013-01-17 11:00:00,16.39,16.44,16.39,16.43,216000.0,14.3589,14.4027,14.3589,14.3939,216000.0
2013-01-17 11:30:00,16.43,16.5,16.42,16.47,121900.0,14.3939,14.4553,14.3852,14.429,121900.0
2013-01-17 12:00:00,16.48,16.48,16.43,16.47,164100.0,14.4377,14.4377,14.3939,14.429,164100.0
2013-01-17 12:30:00,16.47,16.51,16.45,16.46,172500.0,14.429,14.464,14.4115,14.4202,172500.0
2013-01-17 13:00:00,16.46,16.46,16.36,16.42,297000.0,14.4202,14.4202,14.3326,14.3852,297000.0
2013-01-17 13:30:00,16.42,16.48,16.39,16.48,144200.0,14.3852,14.4377,14.3589,14.4377,144200.0
2013-01-17 14:00:00,16.47,16.51,16.39,16.39,215500.0,14.429,14.464,14.3589,14.3589,215500.0
2013-01-17 14:30:00,16.39,16.42,16.33,16.39,481000.0,14.3589,14.3852,14.3063,14.3589,481000.0
2013-01-17 15:00:00,16.38,16.42,16.25,16.27,529000.0,14.3501,14.3852,14.2362,14.2538,529000.0
2013-01-17 15:30:00,16.27,16.38,16.27,16.28,619100.0,14.2538,14.3501,14.2538,14.2625,619100.0
2013-01-18 09:30:00,16.37,16.42,16.18,16.29,309200.0,14.3414,14.3852,14.1749,14.2713,309200.0
2013-01-18 10:00:00,16.29,16.45,16.25,16.36,206600.0,14.2713,14.4115,14.2362,14.3326,206600.0
2013-01-18 10:30:00,16.34,16.4,16.29,16.3,135900.0,14.3151,14.3677,14.2713,14.28,135900.0
2013-01-18 11:00:00,16.3,16.39,16.3,16.36,220400.0,14.28,14.3589,14.28,14.3326,220400.0
2013-01-18 11:30:00,16.35,16.42,16.35,16.41,119500.0,14.3238,14.3852,14.3238,14.3764,119500.0
2013-01-18 12:00:00,16.41,16.42,16.33,16.41,148900.0,14.3764,14.3852,14.3063,14.3764,148900.0
2013-01-18 12:30:00,16.4,16.45,16.4,16.43,115700.0,14.3677,14.4115,14.3677,14.3939,115700.0
2013-01-18 13:00:00,16.43,16.52,16.43,16.5,271100.0,14.3939,14.4728,14.3939,14.4553,271100.0
2013-01-18 13:30:00,16.49,16.53,16.47,16.5,166600.0,14.4465,14.4815,14.429,14.4553,166600.0
2013-01-18 14:00:00,16.5,16.56,16.48,16.55,175800.0,14.4553,14.5078,14.4377,14.4991,175800.0
2013-01-18 14:30:00,16.55,16.62,16.54,16.62,282300.0,14.4991,14.5604,14.4903,14.5604,282300.0
2013-01-18 15:00:00,16.61,16.62,16.54,16.56,246700.0,14.5516,14.5604,14.4903,14.5078,246700.0
2013-01-18 15:30:00,16.56,16.62,16.56,16.61,496300.0,14.5078,14.5604,14.5078,14.5516,496300.0
2013-01-22 09:30:00,16.65,16.71,16.55,16.59,368400.0,14.5867,14.6392,14.4991,14.5341,368400.0
2013-01-22 10:00:00,16.59,16.66,16.43,16.47,379300.0,14.5341,14.5954,14.3939,14.429,379300.0
2013-01-22 10:30:00,16.47,16.6,16.47,16.58,190000.0,14.429,14.5429,14.429,14.5253,190000.0
2013-01-22 11:00:00,16.58,16.64,16.55,16.64,125600.0,14.5253,14.5779,14.4991,14.5779,125600.0
2013-01-22 11:30:00,16.64,16.77,16.6,16.76,218300.0,14.5779,14.6918,14.5429,14.683,218300.0
2013-01-22 12:00:00,16.75,16.84,16.74,16.84,150800.0,14.6743,14.7531,14.6655,14.7531,150800.0
2013-01-22 12:30:00,16.84,16.95,16.82,16.92,344600.0,14.7531,14.8495,14.7356,14.8232,344600.0
2013-01-22 13:00:00,16.92,17.0,16.91,16.96,384800.0,14.8232,14.8933,14.8145,14.8583,384800.0
2013-01-22 13:30:00,16.96,17.01,16.93,16.95,430800.0,14.8583,14.9021,14.832,14.8495,430800.0
2013-01-22 14:00:00,16.95,17.05,16.94,17.05,295600.0,14.8495,14.9371,14.8407,14.9371,295600.0
2013-01-22 14:30:00,17.05,17.19,17.03,17.17,561100.0,14.9371,15.0598,14.9196,15.0422,561100.0
2013-01-22 15:00:00,17.18,17.2,17.11,17.15,443600.0,15.051,15.0685,14.9897,15.0247,443600.0
2013-01-22 15:30:00,17.15,17.19,17.11,17.12,706700.0,15.0247,15.0598,14.9897,14.9984,706700.0
2013-01-23 09:30:00,17.09,18.15,17.07,17.98,2633500.0,14.9721,15.9008,14.9546,15.7519,2633500.0
2013-01-23 10:00:00,17.97,18.78,17.92,18.31,3327000.0,15.7431,16.4527,15.6993,16.041,3327000.0
2013-01-23 10:30:00,18.3,18.58,18.2,18.44,1421700.0,16.0322,16.2775,15.9446,16.1548,1421700.0
2013-01-23 11:00:00,18.43,18.82,18.43,18.71,1805700.0,16.1461,16.4878,16.1461,16.3914,1805700.0
2013-01-23 11:30:00,18.71,18.88,18.62,18.8,995000.0,16.3914,16.5403,16.3125,16.4702,995000.0
2013-01-23 12:00:00,18.8,18.84,18.7,18.72,796600.0,16.4702,16.5053,16.3826,16.4002,796600.0
2013-01-23 12:30:00,18.72,18.82,18.6,18.8,546300.0,16.4002,16.4878,16.295,16.4702,546300.0
2013-01-23 13:00:00,18.8,18.88,18.75,18.77,474600.0,16.4702,16.5403,16.4264,16.444,474600.0
2013-01-23 13:30:00,18.78,18.85,18.74,18.79,372200.0,16.4527,16.514,16.4177,16.4615,372200.0
2013-01-23 14:00:00,18.8,18.95,18.76,18.94,636800.0,16.4702,16.6016,16.4352,16.5929,636800.0
2013-01-23 14:30:00,18.94,18.99,18.81,18.81,914100.0,16.5929,16.6367,16.479,16.479,914100.0
2013-01-23 15:00:00,18.82,18.95,18.76,18.81,1117600.0,16.4878,16.6016,16.4352,16.479,1117600.0
2013-01-23 15:30:00,18.82,18.86,18.63,18.64,2247100.0,16.4878,16.5228,16.3213,16.3301,2247100.0
2013-01-24 09:30:00,18.44,18.74,18.36,18.64,3536900.0,16.1548,16.4177,16.0848,16.3301,3536900.0
2013-01-24 10:00:00,18.65,18.67,18.38,18.48,1537100.0,16.3388,16.3563,16.1023,16.1899,1537100.0
2013-01-24 10:30:00,18.48,18.5,18.13,18.23,2124500.0,16.1899,16.2074,15.8833,15.9709,2124500.0
2013-01-24 11:00:00,18.23,18.47,18.23,18.47,1323700.0,15.9709,16.1811,15.9709,16.1811,1323700.0
2013-01-24 11:30:00,18.47,18.49,18.32,18.32,489500.0,16.1811,16.1987,16.0497,16.0497,489500.0
2013-01-24 12:00:00,18.32,18.34,18.27,18.32,397300.0,16.0497,16.0672,16.0059,16.0497,397300.0
2013-01-24 12:30:00,18.31,18.32,18.13,18.14,517800.0,16.041,16.0497,15.8833,15.892,517800.0
2013-01-24 13:00:00,18.13,18.28,18.12,18.25,400000.0,15.8833,16.0147,15.8745,15.9884,400000.0
2013-01-24 13:30:00,18.25,18.27,18.13,18.22,365500.0,15.9884,16.0059,15.8833,15.9621,365500.0
2013-01-24 14:00:00,18.22,18.24,18.15,18.22,325900.0,15.9621,15.9796,15.9008,15.9621,325900.0
2013-01-24 14:30:00,18.22,18.38,18.21,18.35,438700.0,15.9621,16.1023,15.9534,16.076,438700.0
2013-01-24 15:00:00,18.36,18.38,18.24,18.36,680400.0,16.0848,16.1023,15.9796,16.0848,680400.0
2013-01-24 15:30:00,18.36,18.4,18.28,18.3,1028800.0,16.0848,16.1198,16.0147,16.0322,1028800.0
2013-01-25 09:30:00,18.4,18.45,18.08,18.3,788600.0,16.1198,16.1636,15.8395,16.0322,788600.0
2013-01-25 10:00:00,18.3,18.41,18.16,18.36,1008700.0,16.0322,16.1286,15.9095,16.0848,1008700.0
2013-01-25 10:30:00,18.37,18.4,18.33,18.39,356700.0,16.0935,16.1198,16.0585,16.111,356700.0
2013-01-25 11:00:00,18.39,18.63,18.37,18.5,729300.0,16.111,16.3213,16.0935,16.2074,729300.0
2013-01-25 11:30:00,18.51,18.58,18.43,18.44,278300.0,16.2162,16.2775,16.1461,16.1548,278300.0
2013-01-25 12:00:00,18.44,18.56,18.43,18.49,282800.0,16.1548,16.26,16.1461,16.1987,282800.0
2013-01-25 12:30:00,18.49,18.57,18.48,18.53,161700.0,16.1987,16.2687,16.1899,16.2337,161700.0
2013-01-25 13:00:00,18.54,18.57,18.48,18.5,223800.0,16.2425,16.2687,16.1899,16.2074,223800.0
2013-01-25 13:30:00,18.5,18.56,18.5,18.52,272200.0,16.2074,16.26,16.2074,16.2249,272200.0
2013-01-25 14:00:00,18.53,18.56,18.51,18.55,196400.0,16.2337,16.26,16.2162,16.2512,196400.0
2013-01-25 14:30:00,18.55,18.56,18.52,18.53,219900.0,16.2512,16.26,16.2249,16.2337,219900.0
2013-01-25 15:00:00,18.53,18.55,18.5,18.55,314300.0,16.2337,16.2512,16.2074,16.2512,314300.0
2013-01-25 15:30:00,18.55,18.57,18.52,18.54,569400.0,16.2512,16.2687,16.2249,16.2425,569400.0
2013-01-28 09:30:00,18.59,18.59,17.95,18.1,1297200.0,16.2863,16.2863,15.7256,15.857,1297200.0
2013-01-28 10:00:00,18.1,18.1,17.8,17.93,1107500.0,15.857,15.857,15.5942,15.7081,1107500.0
2013-01-28 10:30:00,17.94,18.13,17.93,18.09,543600.0,15.7168,15.8833,15.7081,15.8482,543600.0
2013-01-28 11:00:00,18.09,18.3,18.08,18.28,445900.0,15.8482,16.0322,15.8395,16.0147,445900.0
2013-01-28 11:30:00,18.27,18.32,18.17,18.18,339900.0,16.0059,16.0497,15.9183,15.9271,339900.0
2013-01-28 12:00:00,18.18,18.23,18.12,18.14,254400.0,15.9271,15.9709,15.8745,15.892,254400.0
2013-01-28 12:30:00,18.14,18.21,18.1,18.16,205100.0,15.892,15.9534,15.857,15.9095,205100.0
2013-01-28 13:00:00,18.16,18.16,18.03,18.05,304600.0,15.9095,15.9095,15.7957,15.8132,304600.0
2013-01-28 13:30:00,18.05,18.08,18.01,18.07,216300.0,15.8132,15.8395,15.7781,15.8307,216300.0
2013-01-28 14:00:00,18.06,18.19,18.06,18.16,197500.0,15.8219,15.9358,15.8219,15.9095,197500.0
2013-01-28 14:30:00,18.15,18.16,18.05,18.09,198700.0,15.9008,15.9095,15.8132,15.8482,198700.0
2013-01-28 15:00:00,18.09,18.15,18.02,18.04,340500.0,15.8482,15.9008,15.7869,15.8044,340500.0
2013-01-28 15:30:00,18.03,18.1,18.02,18.1,634200.0,15.7957,15.857,15.7869,15.857,634200.0
2013-01-29 09:30:00,18.35,18.74,18.32,18.47,1434700.0,16.076,16.4177,16.0497,16.1811,1434700.0
2013-01-29 10:00:00,18.46,18.46,18.25,18.32,527900.0,16.1724,16.1724,15.9884,16.0497,527900.0
2013-01-29 10:30:00,18.3,18.55,18.3,18.46,456900.0,16.0322,16.2512,16.0322,16.1724,456900.0
2013-01-29 11:00:00,18.46,18.59,18.42,18.44,305700.0,16.1724,16.2863,16.1373,16.1548,305700.0
2013-01-29 11:30:00,18.45,18.58,18.45,18.53,314800.0,16.1636,16.2775,16.1636,16.2337,314800.0
2013-01-29 12:00:00,18.52,18.55,18.48,18.53,254200.0,16.2249,16.2512,16.1899,16.2337,254200.0
2013-01-29 12:30:00,18.52,18.68,18.52,18.66,373500.0,16.2249,16.3651,16.2249,16.3476,373500.0
2013-01-29 13:00:00,18.67,18.76,18.65,18.69,512800.0,16.3563,16.4352,16.3388,16.3739,512800.0
2013-01-29 13:30:00,18.7,18.73,18.54,18.63,491500.0,16.3826,16.4089,16.2425,16.3213,491500.0
2013-01-29 14:00:00,18.63,18.67,18.59,18.59,244700.0,16.3213,16.3563,16.2863,16.2863,244700.0
2013-01-29 14:30:00,18.59,18.64,18.52,18.55,352100.0,16.2863,16.3301,16.2249,16.2512,352100.0
2013-01-29 15:00:00,18.55,18.65,18.52,18.59,361200.0,16.2512,16.3388,16.2249,16.2863,361200.0
2013-01-29 15:30:00,18.59,18.62,18.54,18.62,563500.0,16.2863,16.3125,16.2425,16.3125,563500.0
2013-01-30 09:30:00,18.81,19.57,18.81,19.44,2278100.0,16.479,17.1448,16.479,17.0309,2278100.0
2013-01-30 10:00:00,19.44,19.45,18.71,18.78,1941700.0,17.0309,17.0397,16.3914,16.4527,1941700.0
2013-01-30 10:30:00,18.77,19.13,18.64,19.07,949700.0,16.444,16.7593,16.3301,16.7068,949700.0
2013-01-30 11:00:00,19.06,19.15,18.95,19.1,589000.0,16.698,16.7769,16.6016,16.7331,589000.0
2013-01-30 11:30:00,19.11,19.26,19.0,19.05,501800.0,16.7418,16.8732,16.6455,16.6893,501800.0
2013-01-30 12:00:00,19.04,19.05,18.92,18.97,355400.0,16.6805,16.6893,16.5754,16.6192,355400.0
2013-01-30 12:30:00,18.97,19.03,18.9,19.0,258800.0,16.6192,16.6717,16.5578,16.6455,258800.0
2013-01-30 13:00:00,19.0,19.09,18.98,19.06,186200.0,16.6455,16.7243,16.6279,16.698,186200.0
2013-01-30 13:30:00,19.05,19.1,19.02,19.09,252300.0,16.6893,16.7331,16.663,16.7243,252300.0
2013-01-30 14:00:00,19.09,19.1,19.0,19.06,279400.0,16.7243,16.7331,16.6455,16.698,279400.0
2013-01-30 14:30:00,19.06,19.1,18.97,19.01,331400.0,16.698,16.7331,16.6192,16.6542,331400.0
2013-01-30 15:00:00,19.02,19.07,18.92,18.93,518800.0,16.663,16.7068,16.5754,16.5841,518800.0
2013-01-30 15:30:00,18.93,18.95,18.76,18.87,931600.0,16.5841,16.6016,16.4352,16.5316,931600.0
2013-01-31 09:30:00,18.85,18.99,18.62,18.86,578400.0,16.514,16.6367,16.3125,16.5228,578400.0
2013-01-31 10:00:00,18.86,18.87,18.63,18.73,331800.0,16.5228,16.5316,16.3213,16.4089,331800.0
2013-01-31 10:30:00,18.73,18.78,18.62,18.68,256600.0,16.4089,16.4527,16.3125,16.3651,256600.0
2013-01-31 11:00:00,18.68,18.78,18.62,18.62,328900.0,16.3651,16.4527,16.3125,16.3125,328900.0
2013-01-31 11:30:00,18.62,18.64,18.52,18.61,301500.0,16.3125,16.3301,16.2249,16.3038,301500.0
2013-01-31 12:00:00,18.61,18.86,18.6,18.78,208000.0,16.3038,16.5228,16.295,16.4527,208000.0
2013-01-31 12:30:00,18.79,18.97,18.75,18.86,192400.0,16.4615,16.6192,16.4264,16.5228,192400.0
2013-01-31 13:00:00,18.86,18.95,18.84,18.94,214200.0,16.5228,16.6016,16.5053,16.5929,214200.0
2013-01-31 13:30:00,18.94,18.96,18.89,18.9,211400.0,16.5929,16.6104,16.5491,16.5578,211400.0
2013-01-31 14:00:00,18.91,19.06,18.89,19.02,232300.0,16.5666,16.698,16.5491,16.663,232300.0
2013-01-31 14:30:00,19.02,19.09,19.0,19.05,286600.0,16.663,16.7243,16.6455,16.6893,286600.0
2013-01-31 15:00:00,19.05,19.07,18.92,18.96,302600.0,16.6893,16.7068,16.5754,16.6104,302600.0
2013-01-31 15:30:00,18.96,19.1,18.95,19.07,703200.0,16.6104,16.7331,16.6016,16.7068,703200.0
2013-02-01 09:30:00,19.25,19.42,19.19,19.35,616900.0,16.8645,17.0134,16.8119,16.9521,616900.0
2013-02-01 10:00:00,19.36,19.63,19.25,19.28,734600.0,16.9608,17.1974,16.8645,16.8908,734600.0
2013-02-01 10:30:00,19.28,19.32,19.09,19.19,365000.0,16.8908,16.9258,16.7243,16.8119,365000.0
2013-02-01 11:00:00,19.19,19.26,19.16,19.17,446600.0,16.8119,16.8732,16.7856,16.7944,446600.0
2013-02-01 11:30:00,19.18,19.27,19.14,19.26,335900.0,16.8031,16.882,16.7681,16.8732,335900.0
2013-02-01 12:00:00,19.26,19.32,19.16,19.18,189800.0,16.8732,16.9258,16.7856,16.8031,189800.0
2013-02-01 12:30:00,19.18,19.25,18.98,19.03,335900.0,16.8031,16.8645,16.6279,16.6717,335900.0
2013-02-01 13:00:00,19.02,19.05,18.9,18.91,268000.0,16.663,16.6893,16.5578,16.5666,268000.0
2013-02-01 13:30:00,18.91,18.99,18.91,18.95,235300.0,16.5666,16.6367,16.5666,16.6016,235300.0
2013-02-01 14:00:00,18.94,18.94,18.82,18.88,325100.0,16.5929,16.5929,16.4878,16.5403,325100.0
2013-02-01 14:30:00,18.88,18.89,18.62,18.67,497000.0,16.5403,16.5491,16.3125,16.3563,497000.0
2013-02-01 15:00:00,18.68,18.7,18.58,18.62,388300.0,16.3651,16.3826,16.2775,16.3125,388300.0
2013-02-01 15:30:00,18.61,18.65,18.5,18.51,1072900.0,16.3038,16.3388,16.2074,16.2162,1072900.0
2013-02-04 09:30:00,18.46,18.87,18.46,18.86,440700.0,16.1724,16.5316,16.1724,16.5228,440700.0
2013-02-04 10:00:00,18.86,19.02,18.74,18.79,915800.0,16.5228,16.663,16.4177,16.4615,915800.0
2013-02-04 10:30:00,18.78,18.79,18.6,18.72,318500.0,16.4527,16.4615,16.295,16.4002,318500.0
2013-02-04 11:00:00,18.73,18.81,18.68,18.7,219300.0,16.4089,16.479,16.3651,16.3826,219300.0
2013-02-04 11:30:00,18.71,18.76,18.64,18.66,367000.0,16.3914,16.4352,16.3301,16.3476,367000.0
2013-02-04 12:00:00,18.66,18.66,18.51,18.63,329600.0,16.3476,16.3476,16.2162,16.3213,329600.0
2013-02-04 12:30:00,18.63,18.75,18.63,18.69,186400.0,16.3213,16.4264,16.3213,16.3739,186400.0
2013-02-04 13:00:00,18.69,18.72,18.6,18.68,305500.0,16.3739,16.4002,16.295,16.3651,305500.0
2013-02-04 13:30:00,18.68,18.7,18.61,18.65,203000.0,16.3651,16.3826,16.3038,16.3388,203000.0
2013-02-04 14:00:00,18.66,18.69,18.61,18.67,124400.0,16.3476,16.3739,16.3038,16.3563,124400.0
2013-02-04 14:30:00,18.67,18.71,18.64,18.71,191900.0,16.3563,16.3914,16.3301,16.3914,191900.0
2013-02-04 15:00:00,18.71,18.71,18.6,18.66,188700.0,16.3914,16.3914,16.295,16.3476,188700.0
2013-02-04 15:30:00,18.66,18.68,18.57,18.58,381500.0,16.3476,16.3651,16.2687,16.2775,381500.0
2013-02-05 09:30:00,18.58,18.6,17.9,18.0,1040600.0,16.2993,16.3169,15.7028,15.7905,1040600.0
2013-02-05 10:00:00,18.0,18.44,18.0,18.44,526000.0,15.7905,16.1765,15.7905,16.1765,526000.0
2013-02-05 10:30:00,18.43,18.74,18.42,18.7,323400.0,16.1678,16.4397,16.159,16.4046,323400.0
2013-02-05 11:00:00,18.71,18.74,18.5,18.58,214400.0,16.4134,16.4397,16.2292,16.2993,214400.0
2013-02-05 11:30:00,18.57,18.68,18.51,18.57,215900.0,16.2906,16.3871,16.2379,16.2906,215900.0
2013-02-05 12:00:00,18.56,18.59,18.44,18.45,177100.0,16.2818,16.3081,16.1765,16.1853,177100.0
2013-02-05 12:30:00,18.44,18.59,18.44,18.59,177700.0,16.1765,16.3081,16.1765,16.3081,177700.0
2013-02-05 13:00:00,18.58,18.6,18.5,18.55,290700.0,16.2993,16.3169,16.2292,16.273,290700.0
2013-02-05 13:30:00,18.55,18.68,18.55,18.66,209100.0,16.273,16.3871,16.273,16.3695,209100.0
2013-02-05 14:00:00,18.65,18.7,18.62,18.64,175600.0,16.3608,16.4046,16.3344,16.352,175600.0
2013-02-05 14:30:00,18.64,18.79,18.62,18.79,191700.0,16.352,16.4836,16.3344,16.4836,191700.0
2013-02-05 15:00:00,18.78,18.85,18.71,18.74,340000.0,16.4748,16.5362,16.4134,16.4397,340000.0
2013-02-05 15:30:00,18.74,18.76,18.59,18.64,413700.0,16.4397,16.4572,16.3081,16.352,413700.0
2013-02-06 09:30:00,18.58,18.73,18.52,18.68,443400.0,16.2993,16.4309,16.2467,16.3871,443400.0
2013-02-06 10:00:00,18.67,18.71,18.44,18.47,300400.0,16.3783,16.4134,16.1765,16.2028,300400.0
2013-02-06 10:30:00,18.49,18.55,18.3,18.38,402300.0,16.2204,16.273,16.0537,16.1239,402300.0
2013-02-06 11:00:00,18.37,18.54,18.37,18.51,181100.0,16.1151,16.2643,16.1151,16.2379,181100.0
2013-02-06 11:30:00,18.51,18.61,18.48,18.61,172100.0,16.2379,16.3257,16.2116,16.3257,172100.0
2013-02-06 12:00:00,18.61,18.64,18.56,18.58,100600.0,16.3257,16.352,16.2818,16.2993,100600.0
2013-02-06 12:30:00,18.56,18.64,18.45,18.45,150800.0,16.2818,16.352,16.1853,16.1853,150800.0
2013-02-06 13:00:00,18.45,18.47,18.38,18.39,152000.0,16.1853,16.2028,16.1239,16.1327,152000.0
2013-02-06 13:30:00,18.38,18.47,18.36,18.42,134900.0,16.1239,16.2028,16.1063,16.159,134900.0
2013-02-06 14:00:00,18.42,18.43,18.37,18.38,194000.0,16.159,16.1678,16.1151,16.1239,194000.0
2013-02-06 14:30:00,18.37,18.42,18.35,18.41,116300.0,16.1151,16.159,16.0976,16.1502,116300.0
2013-02-06 15:00:00,18.41,18.42,18.34,18.41,156300.0,16.1502,16.159,16.0888,16.1502,156300.0
2013-02-06 15:30:00,18.41,18.47,18.38,18.46,345700.0,16.1502,16.2028,16.1239,16.1941,345700.0
2013-02-07 09:30:00,18.58,18.61,18.33,18.36,207200.0,16.2993,16.3257,16.08,16.1063,207200.0
2013-02-07 10:00:00,18.37,18.37,18.07,18.07,384400.0,16.1151,16.1151,15.8519,15.8519,384400.0
2013-02-07 10:30:00,18.06,18.2,18.05,18.19,290100.0,15.8432,15.966,15.8344,15.9572,290100.0
2013-02-07 11:00:00,18.2,18.29,18.17,18.23,228600.0,15.966,16.0449,15.9397,15.9923,228600.0
2013-02-07 11:30:00,18.23,18.23,18.11,18.18,241700.0,15.9923,15.9923,15.887,15.9484,241700.0
2013-02-07 12:00:00,18.17,18.25,18.16,18.23,102900.0,15.9397,16.0098,15.9309,15.9923,102900.0
2013-02-07 12:30:00,18.23,18.28,18.19,18.23,186200.0,15.9923,16.0362,15.9572,15.9923,186200.0
2013-02-07 13:00:00,18.23,18.3,18.21,18.28,128700.0,15.9923,16.0537,15.9748,16.0362,128700.0
2013-02-07 13:30:00,18.28,18.4,18.25,18.4,132900.0,16.0362,16.1414,16.0098,16.1414,132900.0
2013-02-07 14:00:00,18.4,18.43,18.3,18.31,110800.0,16.1414,16.1678,16.0537,16.0625,110800.0
2013-02-07 14:30:00,18.32,18.39,18.26,18.36,166100.0,16.0713,16.1327,16.0186,16.1063,166100.0
2013-02-07 15:00:00,18.36,18.4,18.33,18.4,162500.0,16.1063,16.1414,16.08,16.1414,162500.0
2013-02-07 15:30:00,18.4,18.44,18.32,18.42,521600.0,16.1414,16.1765,16.0713,16.159,521600.0
2013-02-08 09:30:00,18.4,18.66,18.39,18.64,419700.0,16.1414,16.3695,16.1327,16.352,419700.0
2013-02-08 10:00:00,18.64,18.69,18.44,18.46,524400.0,16.352,16.3958,16.1765,16.1941,524400.0
2013-02-08 10:30:00,18.46,18.54,18.43,18.46,172200.0,16.1941,16.2643,16.1678,16.1941,172200.0
2013-02-08 11:00:00,18.46,18.49,18.41,18.42,314800.0,16.1941,16.2204,16.1502,16.159,314800.0
2013-02-08 11:30:00,18.43,18.59,18.39,18.57,135400.0,16.1678,16.3081,16.1327,16.2906,135400.0
2013-02-08 12:00:00,18.57,18.59,18.5,18.54,239900.0,16.2906,16.3081,16.2292,16.2643,239900.0
2013-02-08 12:30:00,18.55,18.66,18.54,18.65,177200.0,16.273,16.3695,16.2643,16.3608,177200.0
2013-02-08 13:00:00,18.64,18.69,18.61,18.62,68900.0,16.352,16.3958,16.3257,16.3344,68900.0
2013-02-08 13:30:00,18.62,18.7,18.59,18.63,184400.0,16.3344,16.4046,16.3081,16.3432,184400.0
2013-02-08 14:00:00,18.62,18.62,18.54,18.55,111900.0,16.3344,16.3344,16.2643,16.273,111900.0
2013-02-08 14:30:00,18.56,18.6,18.51,18.52,244100.0,16.2818,16.3169,16.2379,16.2467,244100.0
2013-02-08 15:00:00,18.52,18.55,18.48,18.52,111200.0,16.2467,16.273,16.2116,16.2467,111200.0
2013-02-08 15:30:00,18.52,18.54,18.48,18.52,232300.0,16.2467,16.2643,16.2116,16.2467,232300.0
2013-02-11 09:30:00,18.6,18.69,18.47,18.62,185800.0,16.3169,16.3958,16.2028,16.3344,185800.0
2013-02-11 10:00:00,18.62,18.69,18.52,18.56,209800.0,16.3344,16.3958,16.2467,16.2818,209800.0
2013-02-11 10:30:00,18.57,18.62,18.49,18.55,141600.0,16.2906,16.3344,16.2204,16.273,141600.0
2013-02-11 11:00:00,18.55,18.6,18.4,18.41,165200.0,16.273,16.3169,16.1414,16.1502,165200.0
2013-02-11 11:30:00,18.42,18.48,18.4,18.45,75900.0,16.159,16.2116,16.1414,16.1853,75900.0
2013-02-11 12:00:00,18.44,18.44,18.3,18.35,110400.0,16.1765,16.1765,16.0537,16.0976,110400.0
2013-02-11 12:30:00,18.35,18.47,18.32,18.44,216100.0,16.0976,16.2028,16.0713,16.1765,216100.0
2013-02-11 13:00:00,18.44,18.54,18.43,18.48,113700.0,16.1765,16.2643,16.1678,16.2116,113700.0
2013-02-11 13:30:00,18.48,18.5,18.46,18.48,64700.0,16.2116,16.2292,16.1941,16.2116,64700.0
2013-02-11 14:00:00,18.48,18.49,18.43,18.45,90600.0,16.2116,16.2204,16.1678,16.1853,90600.0
2013-02-11 14:30:00,18.46,18.49,18.43,18.47,88100.0,16.1941,16.2204,16.1678,16.2028,88100.0
2013-02-11 15:00:00,18.47,18.59,18.46,18.54,224400.0,16.2028,16.3081,16.1941,16.2643,224400.0
2013-02-11 15:30:00,18.55,18.61,18.54,18.58,292000.0,16.273,16.3257,16.2643,16.2993,292000.0
2013-02-12 09:30:00,18.55,18.97,18.55,18.92,428800.0,16.273,16.6415,16.273,16.5976,428800.0
2013-02-12 10:00:00,18.92,19.41,18.92,19.38,830300.0,16.5976,17.0275,16.5976,17.0011,830300.0
2013-02-12 10:30:00,19.37,19.49,19.27,19.44,526100.0,16.9924,17.0976,16.9046,17.0538,526100.0
2013-02-12 11:00:00,19.43,19.49,19.41,19.43,300200.0,17.045,17.0976,17.0275,17.045,300200.0
2013-02-12 11:30:00,19.44,19.5,19.37,19.44,220300.0,17.0538,17.1064,16.9924,17.0538,220300.0
2013-02-12 12:00:00,19.44,19.49,19.42,19.48,195900.0,17.0538,17.0976,17.0362,17.0889,195900.0
2013-02-12 12:30:00,19.48,19.76,19.47,19.75,687100.0,17.0889,17.3345,17.0801,17.3257,687100.0
2013-02-12 13:00:00,19.75,20.04,19.75,20.01,918300.0,17.3257,17.5801,17.3257,17.5538,918300.0
2013-02-12 13:30:00,20.01,20.01,19.74,19.78,377800.0,17.5538,17.5538,17.317,17.352,377800.0
2013-02-12 14:00:00,19.78,19.79,19.51,19.59,558500.0,17.352,17.3608,17.1152,17.1854,558500.0
2013-02-12 14:30:00,19.59,19.77,19.56,19.73,420600.0,17.1854,17.3433,17.159,17.3082,420600.0
2013-02-12 15:00:00,19.73,19.84,19.64,19.75,603200.0,17.3082,17.4047,17.2292,17.3257,603200.0
2013-02-12 15:30:00,19.74,19.79,19.56,19.65,928400.0,17.317,17.3608,17.159,17.238,928400.0
2013-02-13 09:30:00,19.61,19.85,19.4,19.59,599500.0,17.2029,17.4135,17.0187,17.1854,599500.0
2013-02-13 10:00:00,19.56,19.75,19.54,19.71,235400.0,17.159,17.3257,17.1415,17.2906,235400.0
2013-02-13 10:30:00,19.71,19.74,19.41,19.55,446300.0,17.2906,17.317,17.0275,17.1503,446300.0
2013-02-13 11:00:00,19.56,19.6,19.44,19.49,201500.0,17.159,17.1941,17.0538,17.0976,201500.0
2013-02-13 11:30:00,19.49,19.6,19.45,19.6,190400.0,17.0976,17.1941,17.0626,17.1941,190400.0
2013-02-13 12:00:00,19.61,19.61,19.54,19.56,78200.0,17.2029,17.2029,17.1415,17.159,78200.0
2013-02-13 12:30:00,19.57,19.67,19.54,19.62,439300.0,17.1678,17.2555,17.1415,17.2117,439300.0
2013-02-13 13:00:00,19.62,19.7,19.58,19.67,338500.0,17.2117,17.2819,17.1766,17.2555,338500.0
2013-02-13 13:30:00,19.68,19.69,19.63,19.64,95600.0,17.2643,17.2731,17.2205,17.2292,95600.0
2013-02-13 14:00:00,19.65,19.7,19.59,19.67,139700.0,17.238,17.2819,17.1854,17.2555,139700.0
2013-02-13 14:30:00,19.67,19.67,19.51,19.63,220500.0,17.2555,17.2555,17.1152,17.2205,220500.0
2013-02-13 15:00:00,19.64,19.76,19.63,19.72,227700.0,17.2292,17.3345,17.2205,17.2994,227700.0
2013-02-13 15:30:00,19.72,19.82,19.69,19.82,526100.0,17.2994,17.3871,17.2731,17.3871,526100.0
2013-02-14 09:30:00,19.78,19.85,19.66,19.77,300000.0,17.352,17.4135,17.2468,17.3433,300000.0
2013-02-14 10:00:00,19.77,19.9,19.76,19.78,276300.0,17.3433,17.4573,17.3345,17.352,276300.0
2013-02-14 10:30:00,19.77,19.81,19.6,19.63,288500.0,17.3433,17.3784,17.1941,17.2205,288500.0
2013-02-14 11:00:00,19.64,19.73,19.61,19.66,314700.0,17.2292,17.3082,17.2029,17.2468,314700.0
2013-02-14 11:30:00,19.66,19.69,19.64,19.66,127200.0,17.2468,17.2731,17.2292,17.2468,127200.0
2013-02-14 12:00:00,19.66,19.74,19.64,19.71,95000.0,17.2468,17.317,17.2292,17.2906,95000.0
2013-02-14 12:30:00,19.71,19.74,19.65,19.7,238000.0,17.2906,17.317,17.238,17.2819,238000.0
2013-02-14 13:00:00,19.71,19.73,19.57,19.59,301500.0,17.2906,17.3082,17.1678,17.1854,301500.0
2013-02-14 13:30:00,19.6,19.64,19.52,19.55,174500.0,17.1941,17.2292,17.124,17.1503,174500.0
2013-02-14 14:00:00,19.55,19.59,19.49,19.58,138000.0,17.1503,17.1854,17.0976,17.1766,138000.0
2013-02-14 14:30:00,19.58,19.62,19.55,19.6,91200.0,17.1766,17.2117,17.1503,17.1941,91200.0
2013-02-14 15:00:00,19.61,19.64,19.57,19.57,105900.0,17.2029,17.2292,17.1678,17.1678,105900.0
2013-02-14 15:30:00,19.57,19.61,19.55,19.6,312900.0,17.1678,17.2029,17.1503,17.1941,312900.0
2013-02-15 09:30:00,19.65,19.8,19.6,19.78,249100.0,17.238,17.3696,17.1941,17.352,249100.0
2013-02-15 10:00:00,19.79,19.86,19.72,19.81,223800.0,17.3608,17.4222,17.2994,17.3784,223800.0
2013-02-15 10:30:00,19.8,19.83,19.71,19.83,153700.0,17.3696,17.3959,17.2906,17.3959,153700.0
2013-02-15 11:00:00,19.83,19.88,19.79,19.84,200700.0,17.3959,17.4398,17.3608,17.4047,200700.0
2013-02-15 11:30:00,19.83,19.84,19.67,19.69,175700.0,17.3959,17.4047,17.2555,17.2731,175700.0
2013-02-15 12:00:00,19.7,19.7,19.56,19.66,142800.0,17.2819,17.2819,17.159,17.2468,142800.0
2013-02-15 12:30:00,19.66,19.67,19.61,19.66,107300.0,17.2468,17.2555,17.2029,17.2468,107300.0
2013-02-15 13:00:00,19.66,19.67,19.56,19.58,161100.0,17.2468,17.2555,17.159,17.1766,161100.0
2013-02-15 13:30:00,19.57,19.6,19.52,19.53,150100.0,17.1678,17.1941,17.124,17.1327,150100.0
2013-02-15 14:00:00,19.53,19.54,19.27,19.3,297500.0,17.1327,17.1415,16.9046,16.931,297500.0
2013-02-15 14:30:00,19.3,19.31,19.21,19.27,239800.0,16.931,16.9397,16.852,16.9046,239800.0
2013-02-15 15:00:00,19.26,19.31,19.26,19.28,237000.0,16.8959,16.9397,16.8959,16.9134,237000.0
2013-02-15 15:30:00,19.28,19.37,19.26,19.34,314400.0,16.9134,16.9924,16.8959,16.9661,314400.0
2013-02-19 09:30:00,19.38,19.68,19.34,19.66,277000.0,17.0011,17.2643,16.9661,17.2468,277000.0
2013-02-19 10:00:00,19.66,19.66,19.15,19.34,379100.0,17.2468,17.2468,16.7994,16.9661,379100.0
2013-02-19 10:30:00,19.35,19.37,19.25,19.29,104700.0,16.9748,16.9924,16.8871,16.9222,104700.0
2013-02-19 11:00:00,19.29,19.32,19.22,19.28,98300.0,16.9222,16.9485,16.8608,16.9134,98300.0
2013-02-19 11:30:00,19.28,19.32,19.21,19.22,114600.0,16.9134,16.9485,16.852,16.8608,114600.0
2013-02-19 12:00:00,19.22,19.22,18.73,18.88,692400.0,16.8608,16.8608,16.4309,16.5625,692400.0
2013-02-19 12:30:00,18.87,19.02,18.81,19.0,192600.0,16.5537,16.6853,16.5011,16.6678,192600.0
2013-02-19 13:00:00,19.01,19.05,18.97,19.05,107000.0,16.6766,16.7117,16.6415,16.7117,107000.0
2013-02-19 13:30:00,19.05,19.11,19.02,19.05,154700.0,16.7117,16.7643,16.6853,16.7117,154700.0
2013-02-19 14:00:00,19.06,19.15,19.05,19.13,150700.0,16.7204,16.7994,16.7117,16.7818,150700.0
2013-02-19 14:30:00,19.13,19.14,19.07,19.11,217900.0,16.7818,16.7906,16.7292,16.7643,217900.0
2013-02-19 15:00:00,19.12,19.42,19.11,19.4,443600.0,16.7731,17.0362,16.7643,17.0187,443600.0
2013-02-19 15:30:00,19.4,19.51,19.4,19.5,688500.0,17.0187,17.1152,17.0187,17.1064,688500.0
2013-02-20 09:30:00,19.24,19.25,18.84,18.85,715500.0,16.8783,16.8871,16.5274,16.5362,715500.0
2013-02-20 10:00:00,18.84,18.85,18.65,18.78,568900.0,16.5274,16.5362,16.3608,16.4748,568900.0
2013-02-20 10:30:00,18.79,18.81,18.59,18.7,366600.0,16.4836,16.5011,16.3081,16.4046,366600.0
2013-02-20 11:00:00,18.72,18.82,18.67,18.75,356000.0,16.4222,16.5099,16.3783,16.4485,356000.0
2013-02-20 11:30:00,18.75,18.77,18.5,18.52,340700.0,16.4485,16.466,16.2292,16.2467,340700.0
2013-02-20 12:00:00,18.52,18.77,18.4,18.7,473200.0,16.2467,16.466,16.1414,16.4046,473200.0
2013-02-20 12:30:00,18.71,18.77,18.69,18.69,122200.0,16.4134,16.466,16.3958,16.3958,122200.0
2013-02-20 13:00:00,18.69,18.7,18.46,18.47,220700.0,16.3958,16.4046,16.1941,16.2028,220700.0
2013-02-20 13:30:00,18.48,18.48,18.35,18.39,243900.0,16.2116,16.2116,16.0976,16.1327,243900.0
2013-02-20 14:00:00,18.39,18.5,18.29,18.33,382800.0,16.1327,16.2292,16.0449,16.08,382800.0
2013-02-20 14:30:00,18.32,18.38,18.12,18.16,565300.0,16.0713,16.1239,15.8958,15.9309,565300.0
2013-02-20 15:00:00,18.16,18.16,17.83,17.9,860700.0,15.9309,15.9309,15.6414,15.7028,860700.0
2013-02-20 15:30:00,17.91,18.03,17.78,18.02,1266900.0,15.7116,15.8169,15.5975,15.8081,1266900.0
2013-02-21 09:30:00,18.03,18.27,17.74,17.9,808400.0,15.8169,16.0274,15.5625,15.7028,808400.0
2013-02-21 10:00:00,17.89,18.36,17.74,18.33,556500.0,15.694,16.1063,15.5625,16.08,556500.0
2013-02-21 10:30:00,18.32,18.33,18.07,18.11,342900.0,16.0713,16.08,15.8519,15.887,342900.0
2013-02-21 11:00:00,18.11,18.14,17.75,17.96,385300.0,15.887,15.9134,15.5712,15.7554,385300.0
2013-02-21 11:30:00,17.95,18.0,17.87,17.93,192300.0,15.7467,15.7905,15.6765,15.7291,192300.0
2013-02-21 12:00:00,17.93,17.93,17.56,17.65,416500.0,15.7291,15.7291,15.4045,15.4835,416500.0
2013-02-21 12:30:00,17.65,17.7,17.48,17.66,348700.0,15.4835,15.5274,15.3344,15.4923,348700.0
2013-02-21 13:00:00,17.66,17.7,17.42,17.6,308300.0,15.4923,15.5274,15.2817,15.4396,308300.0
2013-02-21 13:30:00,17.6,17.73,17.54,17.63,314500.0,15.4396,15.5537,15.387,15.466,314500.0
2013-02-21 14:00:00,17.63,17.68,17.51,17.55,197700.0,15.466,15.5098,15.3607,15.3958,197700.0
2013-02-21 14:30:00,17.55,17.66,17.53,17.63,204400.0,15.3958,15.4923,15.3782,15.466,204400.0
2013-02-21 15:00:00,17.63,17.86,17.6,17.85,389500.0,15.466,15.6677,15.4396,15.6589,389500.0
2013-02-21 15:30:00,17.86,17.91,17.8,17.82,713900.0,15.6677,15.7116,15.6151,15.6326,713900.0
2013-02-22 09:30:00,18.05,18.07,17.72,17.83,470800.0,15.8344,15.8519,15.5449,15.6414,470800.0
2013-02-22 10:00:00,17.83,17.98,17.8,17.87,232800.0,15.6414,15.773,15.6151,15.6765,232800.0
2013-02-22 10:30:00,17.87,17.89,17.73,17.77,191800.0,15.6765,15.694,15.5537,15.5888,191800.0
2013-02-22 11:00:00,17.79,17.84,17.72,17.75,130000.0,15.6063,15.6502,15.5449,15.5712,130000.0
2013-02-22 11:30:00,17.75,17.83,17.72,17.77,128500.0,15.5712,15.6414,15.5449,15.5888,128500.0
2013-02-22 12:00:00,17.77,17.82,17.72,17.72,145900.0,15.5888,15.6326,15.5449,15.5449,145900.0
2013-02-22 12:30:00,17.73,17.8,17.72,17.76,351900.0,15.5537,15.6151,15.5449,15.58,351900.0
2013-02-22 13:00:00,17.75,17.79,17.64,17.66,128500.0,15.5712,15.6063,15.4747,15.4923,128500.0
2013-02-22 13:30:00,17.66,17.83,17.66,17.82,146400.0,15.4923,15.6414,15.4923,15.6326,146400.0
2013-02-22 14:00:00,17.81,17.83,17.75,17.77,125200.0,15.6239,15.6414,15.5712,15.5888,125200.0
2013-02-22 14:30:00,17.78,17.82,17.75,17.81,123600.0,15.5975,15.6326,15.5712,15.6239,123600.0
2013-02-22 15:00:00,17.8,17.83,17.7,17.77,195600.0,15.6151,15.6414,15.5274,15.5888,195600.0
2013-02-22 15:30:00,17.77,17.9,17.77,17.9,480000.0,15.5888,15.7028,15.5888,15.7028,480000.0
2013-02-25 09:30:00,18.13,18.18,17.87,17.98,397700.0,15.9046,15.9484,15.6765,15.773,397700.0
2013-02-25 10:00:00,17.98,18.07,17.57,17.6,356700.0,15.773,15.8519,15.4133,15.4396,356700.0
2013-02-25 10:30:00,17.59,18.0,17.59,17.94,292400.0,15.4309,15.7905,15.4309,15.7379,292400.0
2013-02-25 11:00:00,17.92,18.03,17.84,17.98,135100.0,15.7204,15.8169,15.6502,15.773,135100.0
2013-02-25 11:30:00,17.98,18.02,17.62,17.67,176100.0,15.773,15.8081,15.4572,15.501,176100.0
2013-02-25 12:00:00,17.65,17.8,17.64,17.78,117200.0,15.4835,15.6151,15.4747,15.5975,117200.0
2013-02-25 12:30:00,17.77,17.85,17.66,17.79,64200.0,15.5888,15.6589,15.4923,15.6063,64200.0
2013-02-25 13:00:00,17.8,17.82,17.71,17.73,96200.0,15.6151,15.6326,15.5361,15.5537,96200.0
2013-02-25 13:30:00,17.74,17.74,17.47,17.5,236000.0,15.5625,15.5625,15.3256,15.3519,236000.0
2013-02-25 14:00:00,17.51,17.59,17.43,17.59,230800.0,15.3607,15.4309,15.2905,15.4309,230800.0
2013-02-25 14:30:00,17.6,17.65,17.5,17.57,123500.0,15.4396,15.4835,15.3519,15.4133,123500.0
2013-02-25 15:00:00,17.55,17.61,17.35,17.38,330100.0,15.3958,15.4484,15.2203,15.2466,330100.0
2013-02-25 15:30:00,17.38,17.4,17.13,17.15,974800.0,15.2466,15.2642,15.0273,15.0449,974800.0
2013-02-26 09:30:00,17.32,17.6,17.26,17.36,559000.0,15.194,15.4396,15.1414,15.2291,559000.0
2013-02-26 10:00:00,17.38,18.13,17.38,17.66,928000.0,15.2466,15.9046,15.2466,15.4923,928000.0
2013-02-26 10:30:00,17.65,17.98,17.59,17.83,525200.0,15.4835,15.773,15.4309,15.6414,525200.0
2013-02-26 11:00:00,17.82,17.86,17.67,17.78,192700.0,15.6326,15.6677,15.501,15.5975,192700.0
2013-02-26 11:30:00,17.79,17.83,17.57,17.74,185000.0,15.6063,15.6414,15.4133,15.5625,185000.0
2013-02-26 12:00:00,17.73,17.79,17.65,17.71,193200.0,15.5537,15.6063,15.4835,15.5361,193200.0
2013-02-26 12:30:00,17.71,18.0,17.7,17.96,253100.0,15.5361,15.7905,15.5274,15.7554,253100.0
2013-02-26 13:00:00,17.97,18.07,17.82,17.89,242000.0,15.7642,15.8519,15.6326,15.694,242000.0
2013-02-26 13:30:00,17.88,18.04,17.86,18.03,165900.0,15.6853,15.8256,15.6677,15.8169,165900.0
2013-02-26 14:00:00,18.02,18.15,18.0,18.14,263700.0,15.8081,15.9221,15.7905,15.9134,263700.0
2013-02-26 14:30:00,18.15,18.28,18.14,18.25,352600.0,15.9221,16.0362,15.9134,16.0098,352600.0
2013-02-26 15:00:00,18.26,18.32,18.2,18.27,467800.0,16.0186,16.0713,15.966,16.0274,467800.0
2013-02-26 15:30:00,18.27,18.45,18.19,18.35,1049000.0,16.0274,16.1853,15.9572,16.0976,1049000.0
2013-02-27 09:30:00,18.5,18.73,18.39,18.57,653100.0,16.2292,16.4309,16.1327,16.2906,653100.0
2013-02-27 10:00:00,18.57,18.86,18.57,18.77,590500.0,16.2906,16.545,16.2906,16.466,590500.0
2013-02-27 10:30:00,18.76,19.04,18.75,18.91,643100.0,16.4572,16.7029,16.4485,16.5888,643100.0
2013-02-27 11:00:00,18.91,19.11,18.89,18.92,548600.0,16.5888,16.7643,16.5713,16.5976,548600.0
2013-02-27 11:30:00,18.91,19.11,18.89,19.07,304200.0,16.5888,16.7643,16.5713,16.7292,304200.0
2013-02-27 12:00:00,19.07,19.15,18.84,18.87,271400.0,16.7292,16.7994,16.5274,16.5537,271400.0
2013-02-27 12:30:00,18.86,18.94,18.76,18.82,227000.0,16.545,16.6152,16.4572,16.5099,227000.0
2013-02-27 13:00:00,18.82,18.93,18.72,18.87,243000.0,16.5099,16.6064,16.4222,16.5537,243000.0
2013-02-27 13:30:00,18.88,18.99,18.88,18.96,224700.0,16.5625,16.659,16.5625,16.6327,224700.0
2013-02-27 14:00:00,18.97,19.03,18.92,18.95,210100.0,16.6415,16.6941,16.5976,16.6239,210100.0
2013-02-27 14:30:00,18.95,19.08,18.94,19.07,313000.0,16.6239,16.738,16.6152,16.7292,313000.0
2013-02-27 15:00:00,19.07,19.1,19.0,19.1,364900.0,16.7292,16.7555,16.6678,16.7555,364900.0
2013-02-27 15:30:00,19.1,19.1,18.98,18.99,639900.0,16.7555,16.7555,16.6502,16.659,639900.0
2013-02-28 09:30:00,19.0,19.31,18.83,18.97,515500.0,16.6678,16.9397,16.5187,16.6415,515500.0
2013-02-28 10:00:00,18.98,19.11,18.66,19.01,434100.0,16.6502,16.7643,16.3695,16.6766,434100.0
2013-02-28 10:30:00,19.01,19.06,18.75,18.76,257400.0,16.6766,16.7204,16.4485,16.4572,257400.0
2013-02-28 11:00:00,18.75,18.9,18.69,18.84,218700.0,16.4485,16.5801,16.3958,16.5274,218700.0
2013-02-28 11:30:00,18.83,18.83,18.65,18.75,177700.0,16.5187,16.5187,16.3608,16.4485,177700.0
2013-02-28 12:00:00,18.76,18.88,18.73,18.87,185400.0,16.4572,16.5625,16.4309,16.5537,185400.0
2013-02-28 12:30:00,18.87,18.94,18.74,18.76,199400.0,16.5537,16.6152,16.4397,16.4572,199400.0
2013-02-28 13:00:00,18.76,18.91,18.74,18.89,139000.0,16.4572,16.5888,16.4397,16.5713,139000.0
2013-02-28 13:30:00,18.9,18.9,18.74,18.84,123700.0,16.5801,16.5801,16.4397,16.5274,123700.0
2013-02-28 14:00:00,18.84,18.94,18.82,18.85,140400.0,16.5274,16.6152,16.5099,16.5362,140400.0
2013-02-28 14:30:00,18.85,18.88,18.67,18.73,193100.0,16.5362,16.5625,16.3783,16.4309,193100.0
2013-02-28 15:00:00,18.73,18.74,18.6,18.73,204400.0,16.4309,16.4397,16.3169,16.4309,204400.0
2013-02-28 15:30:00,18.72,18.75,18.66,18.68,447300.0,16.4222,16.4485,16.3695,16.3871,447300.0
2013-03-01 09:30:00,18.53,18.53,18.21,18.35,734800.0,16.2555,16.2555,15.9748,16.0976,734800.0
2013-03-01 10:00:00,18.35,18.48,18.25,18.4,560000.0,16.0976,16.2116,16.0098,16.1414,560000.0
2013-03-01 10:30:00,18.39,18.66,18.35,18.65,226300.0,16.1327,16.3695,16.0976,16.3608,226300.0
2013-03-01 11:00:00,18.66,18.78,18.51,18.66,206500.0,16.3695,16.4748,16.2379,16.3695,206500.0
2013-03-01 11:30:00,18.67,18.72,18.42,18.69,312300.0,16.3783,16.4222,16.159,16.3958,312300.0
2013-03-01 12:00:00,18.69,18.82,18.64,18.73,294400.0,16.3958,16.5099,16.352,16.4309,294400.0
2013-03-01 12:30:00,18.73,18.89,18.69,18.87,180500.0,16.4309,16.5713,16.3958,16.5537,180500.0
2013-03-01 13:00:00,18.86,18.9,18.75,18.82,141300.0,16.545,16.5801,16.4485,16.5099,141300.0
2013-03-01 13:30:00,18.82,18.86,18.69,18.8,178700.0,16.5099,16.545,16.3958,16.4923,178700.0
2013-03-01 14:00:00,18.79,18.94,18.75,18.79,218900.0,16.4836,16.6152,16.4485,16.4836,218900.0
2013-03-01 14:30:00,18.8,18.83,18.61,18.7,160100.0,16.4923,16.5187,16.3257,16.4046,160100.0
2013-03-01 15:00:00,18.71,18.78,18.62,18.68,171800.0,16.4134,16.4748,16.3344,16.3871,171800.0
2013-03-01 15:30:00,18.68,18.82,18.67,18.76,521600.0,16.3871,16.5099,16.3783,16.4572,521600.0
2013-03-04 09:30:00,18.66,19.0,18.63,18.94,287800.0,16.3695,16.6678,16.3432,16.6152,287800.0
2013-03-04 10:00:00,18.94,19.0,18.71,18.83,234000.0,16.6152,16.6678,16.4134,16.5187,234000.0
2013-03-04 10:30:00,18.83,18.94,18.76,18.82,155900.0,16.5187,16.6152,16.4572,16.5099,155900.0
2013-03-04 11:00:00,18.82,18.94,18.81,18.91,121300.0,16.5099,16.6152,16.5011,16.5888,121300.0
2013-03-04 11:30:00,18.91,18.96,18.88,18.89,385100.0,16.5888,16.6327,16.5625,16.5713,385100.0
2013-03-04 12:00:00,18.9,18.91,18.74,18.75,164600.0,16.5801,16.5888,16.4397,16.4485,164600.0
2013-03-04 12:30:00,18.75,19.02,18.73,19.0,201800.0,16.4485,16.6853,16.4309,16.6678,201800.0
2013-03-04 13:00:00,18.99,19.02,18.86,19.01,118800.0,16.659,16.6853,16.545,16.6766,118800.0
2013-03-04 13:30:00,19.01,19.07,18.95,19.0,135500.0,16.6766,16.7292,16.6239,16.6678,135500.0
2013-03-04 14:00:00,18.99,19.05,18.89,19.05,167000.0,16.659,16.7117,16.5713,16.7117,167000.0
2013-03-04 14:30:00,19.03,19.13,18.96,19.1,315500.0,16.6941,16.7818,16.6327,16.7555,315500.0
2013-03-04 15:00:00,19.09,19.15,19.05,19.12,254600.0,16.7467,16.7994,16.7117,16.7731,254600.0
2013-03-04 15:30:00,19.11,19.15,18.97,19.13,565900.0,16.7643,16.7994,16.6415,16.7818,565900.0
2013-03-05 09:30:00,19.3,19.66,19.28,19.55,694900.0,16.931,17.2468,16.9134,17.1503,694900.0
2013-03-05 10:00:00,19.56,19.64,19.49,19.59,352900.0,17.159,17.2292,17.0976,17.1854,352900.0
2013-03-05 10:30:00,19.58,19.73,19.43,19.44,440100.0,17.1766,17.3082,17.045,17.0538,440100.0
2013-03-05 11:00:00,19.44,19.49,19.26,19.4,216400.0,17.0538,17.0976,16.8959,17.0187,216400.0
2013-03-05 11:30:00,19.39,19.5,19.35,19.43,150800.0,17.0099,17.1064,16.9748,17.045,150800.0
2013-03-05 12:00:00,19.43,19.46,19.37,19.45,114100.0,17.045,17.0713,16.9924,17.0626,114100.0
2013-03-05 12:30:00,19.45,19.63,19.43,19.62,156600.0,17.0626,17.2205,17.045,17.2117,156600.0
2013-03-05 13:00:00,19.63,19.72,19.63,19.66,230600.0,17.2205,17.2994,17.2205,17.2468,230600.0
2013-03-05 13:30:00,19.67,19.71,19.52,19.53,134600.0,17.2555,17.2906,17.124,17.1327,134600.0
2013-03-05 14:00:00,19.52,19.59,19.42,19.42,115100.0,17.124,17.1854,17.0362,17.0362,115100.0
2013-03-05 14:30:00,19.42,19.57,19.38,19.5,148700.0,17.0362,17.1678,17.0011,17.1064,148700.0
2013-03-05 15:00:00,19.5,19.64,19.43,19.63,299600.0,17.1064,17.2292,17.045,17.2205,299600.0
2013-03-05 15:30:00,19.63,19.68,19.53,19.56,701600.0,17.2205,17.2643,17.1327,17.159,701600.0
2013-03-06 09:30:00,19.68,19.85,19.6,19.8,485600.0,17.2643,17.4135,17.1941,17.3696,485600.0
2013-03-06 10:00:00,19.8,19.83,19.72,19.78,444900.0,17.3696,17.3959,17.2994,17.352,444900.0
2013-03-06 10:30:00,19.77,19.78,19.66,19.72,229800.0,17.3433,17.352,17.2468,17.2994,229800.0
2013-03-06 11:00:00,19.71,19.77,19.63,19.66,198200.0,17.2906,17.3433,17.2205,17.2468,198200.0
2013-03-06 11:30:00,19.65,19.69,19.55,19.55,206800.0,17.238,17.2731,17.1503,17.1503,206800.0
2013-03-06 12:00:00,19.55,19.62,19.5,19.51,179600.0,17.1503,17.2117,17.1064,17.1152,179600.0
2013-03-06 12:30:00,19.52,19.72,19.52,19.58,131200.0,17.124,17.2994,17.124,17.1766,131200.0
2013-03-06 13:00:00,19.59,19.71,19.56,19.67,118100.0,17.1854,17.2906,17.159,17.2555,118100.0
2013-03-06 13:30:00,19.67,19.73,19.61,19.64,169300.0,17.2555,17.3082,17.2029,17.2292,169300.0
2013-03-06 14:00:00,19.64,19.69,19.56,19.59,216400.0,17.2292,17.2731,17.159,17.1854,216400.0
2013-03-06 14:30:00,19.59,19.67,19.57,19.63,187800.0,17.1854,17.2555,17.1678,17.2205,187800.0
2013-03-06 15:00:00,19.64,19.67,19.57,19.58,202700.0,17.2292,17.2555,17.1678,17.1766,202700.0
2013-03-06 15:30:00,19.59,19.59,19.48,19.54,477100.0,17.1854,17.1854,17.0889,17.1415,477100.0
2013-03-07 09:30:00,19.59,19.63,19.37,19.48,225000.0,17.1854,17.2205,16.9924,17.0889,225000.0
2013-03-07 10:00:00,19.46,19.5,19.39,19.48,141000.0,17.0713,17.1064,17.0099,17.0889,141000.0
2013-03-07 10:30:00,19.49,19.61,19.47,19.53,108500.0,17.0976,17.2029,17.0801,17.1327,108500.0
2013-03-07 11:00:00,19.53,19.61,19.5,19.57,97200.0,17.1327,17.2029,17.1064,17.1678,97200.0
2013-03-07 11:30:00,19.57,19.62,19.51,19.54,104800.0,17.1678,17.2117,17.1152,17.1415,104800.0
2013-03-07 12:00:00,19.55,19.59,19.47,19.56,129600.0,17.1503,17.1854,17.0801,17.159,129600.0
2013-03-07 12:30:00,19.56,19.6,19.54,19.57,110400.0,17.159,17.1941,17.1415,17.1678,110400.0
2013-03-07 13:00:00,19.57,19.76,19.56,19.74,196000.0,17.1678,17.3345,17.159,17.317,196000.0
2013-03-07 13:30:00,19.73,19.79,19.67,19.74,139500.0,17.3082,17.3608,17.2555,17.317,139500.0
2013-03-07 14:00:00,19.73,19.74,19.6,19.66,86600.0,17.3082,17.317,17.1941,17.2468,86600.0
2013-03-07 14:30:00,19.65,19.72,19.63,19.66,108900.0,17.238,17.2994,17.2205,17.2468,108900.0
2013-03-07 15:00:00,19.66,19.73,19.65,19.69,148300.0,17.2468,17.3082,17.238,17.2731,148300.0
2013-03-07 15:30:00,19.69,19.76,19.67,19.71,415200.0,17.2731,17.3345,17.2555,17.2906,415200.0
2013-03-08 09:30:00,19.96,20.27,19.91,20.24,1110600.0,17.51,17.7819,17.4661,17.7556,1110600.0
2013-03-08 10:00:00,20.24,20.25,19.79,20.03,476200.0,17.7556,17.7644,17.3608,17.5714,476200.0
2013-03-08 10:30:00,20.03,20.14,19.89,19.99,224700.0,17.5714,17.6679,17.4485,17.5363,224700.0
2013-03-08 11:00:00,19.99,20.1,19.93,20.07,235200.0,17.5363,17.6328,17.4836,17.6064,235200.0
2013-03-08 11:30:00,20.08,20.09,19.98,20.02,156900.0,17.6152,17.624,17.5275,17.5626,156900.0
2013-03-08 12:00:00,20.02,20.16,19.99,20.1,221700.0,17.5626,17.6854,17.5363,17.6328,221700.0
2013-03-08 12:30:00,20.09,20.2,20.03,20.18,166500.0,17.624,17.7205,17.5714,17.7029,166500.0
2013-03-08 13:00:00,20.19,20.2,20.08,20.14,145100.0,17.7117,17.7205,17.6152,17.6679,145100.0
2013-03-08 13:30:00,20.14,20.21,20.11,20.19,146200.0,17.6679,17.7293,17.6415,17.7117,146200.0
2013-03-08 14:00:00,20.19,20.24,20.17,20.22,205900.0,17.7117,17.7556,17.6942,17.738,205900.0
2013-03-08 14:30:00,20.22,20.28,20.19,20.28,252200.0,17.738,17.7907,17.7117,17.7907,252200.0
2013-03-08 15:00:00,20.27,20.31,20.27,20.29,294900.0,17.7819,17.817,17.7819,17.7994,294900.0
2013-03-08 15:30:00,20.29,20.3,20.18,20.19,566000.0,17.7994,17.8082,17.7029,17.7117,566000.0
2013-03-11 09:30:00,20.1,20.3,20.02,20.29,325900.0,17.6328,17.8082,17.5626,17.7994,325900.0
2013-03-11 10:00:00,20.29,20.4,20.19,20.19,278900.0,17.7994,17.8959,17.7117,17.7117,278900.0
2013-03-11 10:30:00,20.19,20.33,20.13,20.23,369600.0,17.7117,17.8345,17.6591,17.7468,369600.0
2013-03-11 11:00:00,20.23,20.38,20.19,20.32,412300.0,17.7468,17.8784,17.7117,17.8258,412300.0
2013-03-11 11:30:00,20.3,20.42,20.28,20.4,336100.0,17.8082,17.9135,17.7907,17.8959,336100.0
2013-03-11 12:00:00,20.41,20.5,20.38,20.47,255800.0,17.9047,17.9837,17.8784,17.9573,255800.0
2013-03-11 12:30:00,20.46,20.55,20.42,20.55,205600.0,17.9486,18.0275,17.9135,18.0275,205600.0
2013-03-11 13:00:00,20.55,20.6,20.5,20.59,199500.0,18.0275,18.0714,17.9837,18.0626,199500.0
2013-03-11 13:30:00,20.58,20.62,20.46,20.46,297600.0,18.0538,18.0889,17.9486,17.9486,297600.0
2013-03-11 14:00:00,20.47,20.65,20.46,20.57,337000.0,17.9573,18.1153,17.9486,18.0451,337000.0
2013-03-11 14:30:00,20.56,20.71,20.56,20.7,321500.0,18.0363,18.1679,18.0363,18.1591,321500.0
2013-03-11 15:00:00,20.69,20.73,20.63,20.65,413400.0,18.1503,18.1854,18.0977,18.1153,413400.0
2013-03-11 15:30:00,20.66,20.76,20.62,20.7,777800.0,18.124,18.2118,18.0889,18.1591,777800.0
2013-03-12 09:30:00,20.6,20.63,20.45,20.51,354100.0,18.0714,18.0977,17.9398,17.9924,354100.0
2013-03-12 10:00:00,20.51,20.61,20.49,20.59,187200.0,17.9924,18.0802,17.9749,18.0626,187200.0
2013-03-12 10:30:00,20.59,20.62,20.51,20.55,182200.0,18.0626,18.0889,17.9924,18.0275,182200.0
2013-03-12 11:00:00,20.55,20.59,20.44,20.51,416000.0,18.0275,18.0626,17.931,17.9924,416000.0
2013-03-12 11:30:00,20.5,20.54,20.44,20.44,318400.0,17.9837,18.0188,17.931,17.931,318400.0
2013-03-12 12:00:00,20.44,20.5,20.36,20.43,295300.0,17.931,17.9837,17.8609,17.9223,295300.0
2013-03-12 12:30:00,20.43,20.47,20.35,20.4,182300.0,17.9223,17.9573,17.8521,17.8959,182300.0
2013-03-12 13:00:00,20.4,20.42,20.36,20.39,112700.0,17.8959,17.9135,17.8609,17.8872,112700.0
2013-03-12 13:30:00,20.39,20.42,20.35,20.39,154000.0,17.8872,17.9135,17.8521,17.8872,154000.0
2013-03-12 14:00:00,20.39,20.39,20.17,20.17,301400.0,17.8872,17.8872,17.6942,17.6942,301400.0
2013-03-12 14:30:00,20.18,20.24,20.13,20.16,222800.0,17.7029,17.7556,17.6591,17.6854,222800.0
2013-03-12 15:00:00,20.15,20.25,20.1,20.24,435100.0,17.6766,17.7644,17.6328,17.7556,435100.0
2013-03-12 15:30:00,20.24,20.25,20.05,20.12,822300.0,17.7556,17.7644,17.5889,17.6503,822300.0
2013-03-13 09:30:00,20.12,20.21,20.02,20.19,330300.0,17.6503,17.7293,17.5626,17.7117,330300.0
2013-03-13 10:00:00,20.19,20.23,19.92,19.98,657300.0,17.7117,17.7468,17.4749,17.5275,657300.0
2013-03-13 10:30:00,19.99,20.27,19.95,20.26,336300.0,17.5363,17.7819,17.5012,17.7731,336300.0
2013-03-13 11:00:00,20.27,20.49,20.25,20.32,256600.0,17.7819,17.9749,17.7644,17.8258,256600.0
2013-03-13 11:30:00,20.32,20.38,20.21,20.31,107100.0,17.8258,17.8784,17.7293,17.817,107100.0
2013-03-13 12:00:00,20.31,20.4,20.27,20.4,116000.0,17.817,17.8959,17.7819,17.8959,116000.0
2013-03-13 12:30:00,20.4,20.44,20.3,20.31,127800.0,17.8959,17.931,17.8082,17.817,127800.0
2013-03-13 13:00:00,20.31,20.35,20.22,20.35,102300.0,17.817,17.8521,17.738,17.8521,102300.0
2013-03-13 13:30:00,20.34,20.57,20.33,20.45,658500.0,17.8433,18.0451,17.8345,17.9398,658500.0
2013-03-13 14:00:00,20.44,20.51,20.34,20.35,224800.0,17.931,17.9924,17.8433,17.8521,224800.0
2013-03-13 14:30:00,20.35,20.4,20.3,20.31,209100.0,17.8521,17.8959,17.8082,17.817,209100.0
2013-03-13 15:00:00,20.31,20.37,20.25,20.32,252600.0,17.817,17.8696,17.7644,17.8258,252600.0
2013-03-13 15:30:00,20.33,20.34,20.26,20.27,430200.0,17.8345,17.8433,17.7731,17.7819,430200.0
2013-03-14 09:30:00,20.3,20.54,20.28,20.43,468900.0,17.8082,18.0188,17.7907,17.9223,468900.0
2013-03-14 10:00:00,20.43,20.48,20.35,20.38,180400.0,17.9223,17.9661,17.8521,17.8784,180400.0
2013-03-14 10:30:00,20.37,20.47,20.34,20.45,163900.0,17.8696,17.9573,17.8433,17.9398,163900.0
2013-03-14 11:00:00,20.45,20.53,20.43,20.47,199400.0,17.9398,18.01,17.9223,17.9573,199400.0
2013-03-14 11:30:00,20.48,20.65,20.46,20.65,238300.0,17.9661,18.1153,17.9486,18.1153,238300.0
2013-03-14 12:00:00,20.65,20.69,20.61,20.65,135700.0,18.1153,18.1503,18.0802,18.1153,135700.0
2013-03-14 12:30:00,20.65,20.67,20.51,20.59,158000.0,18.1153,18.1328,17.9924,18.0626,158000.0
2013-03-14 13:00:00,20.59,20.64,20.59,20.61,102200.0,18.0626,18.1065,18.0626,18.0802,102200.0
2013-03-14 13:30:00,20.6,20.63,20.55,20.55,134900.0,18.0714,18.0977,18.0275,18.0275,134900.0
2013-03-14 14:00:00,20.55,20.61,20.4,20.4,192500.0,18.0275,18.0802,17.8959,17.8959,192500.0
2013-03-14 14:30:00,20.4,20.45,20.38,20.4,224200.0,17.8959,17.9398,17.8784,17.8959,224200.0
2013-03-14 15:00:00,20.4,20.58,20.39,20.52,255200.0,17.8959,18.0538,17.8872,18.0012,255200.0
2013-03-14 15:30:00,20.51,20.57,20.48,20.52,526000.0,17.9924,18.0451,17.9661,18.0012,526000.0
2013-03-15 09:30:00,20.47,20.68,20.43,20.53,621200.0,17.9573,18.1416,17.9223,18.01,621200.0
2013-03-15 10:00:00,20.52,20.58,20.42,20.55,245900.0,18.0012,18.0538,17.9135,18.0275,245900.0
2013-03-15 10:30:00,20.55,20.68,20.48,20.51,273300.0,18.0275,18.1416,17.9661,17.9924,273300.0
2013-03-15 11:00:00,20.51,20.6,20.46,20.54,188400.0,17.9924,18.0714,17.9486,18.0188,188400.0
2013-03-15 11:30:00,20.54,20.57,20.39,20.46,241900.0,18.0188,18.0451,17.8872,17.9486,241900.0
2013-03-15 12:00:00,20.45,20.55,20.44,20.54,75800.0,17.9398,18.0275,17.931,18.0188,75800.0
2013-03-15 12:30:00,20.52,20.68,20.52,20.61,136500.0,18.0012,18.1416,18.0012,18.0802,136500.0
2013-03-15 13:00:00,20.61,20.63,20.56,20.61,71700.0,18.0802,18.0977,18.0363,18.0802,71700.0
2013-03-15 13:30:00,20.62,20.66,20.59,20.6,99400.0,18.0889,18.124,18.0626,18.0714,99400.0
2013-03-15 14:00:00,20.61,20.65,20.51,20.52,104800.0,18.0802,18.1153,17.9924,18.0012,104800.0
2013-03-15 14:30:00,20.51,20.55,20.42,20.44,167100.0,17.9924,18.0275,17.9135,17.931,167100.0
2013-03-15 15:00:00,20.44,20.46,20.36,20.39,243900.0,17.931,17.9486,17.8609,17.8872,243900.0
2013-03-15 15:30:00,20.39,20.46,20.29,20.29,752300.0,17.8872,17.9486,17.7994,17.7994,752300.0
2013-03-18 09:30:00,20.01,20.42,19.9,20.39,447900.0,17.5538,17.9135,17.4573,17.8872,447900.0
2013-03-18 10:00:00,20.38,20.38,19.97,20.09,430600.0,17.8784,17.8784,17.5187,17.624,430600.0
2013-03-18 10:30:00,20.1,20.13,19.98,20.0,261200.0,17.6328,17.6591,17.5275,17.545,261200.0
2013-03-18 11:00:00,20.0,20.07,19.97,20.02,313100.0,17.545,17.6064,17.5187,17.5626,313100.0
2013-03-18 11:30:00,20.01,20.07,19.96,20.06,169100.0,17.5538,17.6064,17.51,17.5977,169100.0
2013-03-18 12:00:00,20.06,20.35,20.06,20.3,268500.0,17.5977,17.8521,17.5977,17.8082,268500.0
2013-03-18 12:30:00,20.3,20.35,20.24,20.3,141900.0,17.8082,17.8521,17.7556,17.8082,141900.0
2013-03-18 13:00:00,20.3,20.57,20.26,20.43,261600.0,17.8082,18.0451,17.7731,17.9223,261600.0
2013-03-18 13:30:00,20.43,20.48,20.4,20.48,132500.0,17.9223,17.9661,17.8959,17.9661,132500.0
2013-03-18 14:00:00,20.48,20.57,20.45,20.56,174700.0,17.9661,18.0451,17.9398,18.0363,174700.0
2013-03-18 14:30:00,20.57,20.62,20.54,20.56,316800.0,18.0451,18.0889,18.0188,18.0363,316800.0
2013-03-18 15:00:00,20.57,20.6,20.41,20.44,272700.0,18.0451,18.0714,17.9047,17.931,272700.0
2013-03-18 15:30:00,20.45,20.45,20.33,20.41,504800.0,17.9398,17.9398,17.8345,17.9047,504800.0
2013-03-19 09:30:00,21.0,21.28,20.96,21.24,1426700.0,18.4223,18.6679,18.3872,18.6328,1426700.0
2013-03-19 10:00:00,21.25,21.45,21.07,21.1,731900.0,18.6416,18.8171,18.4837,18.51,731900.0
2013-03-19 10:30:00,21.1,21.24,21.02,21.16,400200.0,18.51,18.6328,18.4398,18.5627,400200.0
2013-03-19 11:00:00,21.16,21.25,21.12,21.23,235300.0,18.5627,18.6416,18.5276,18.6241,235300.0
2013-03-19 11:30:00,21.22,21.38,21.0,21.11,545700.0,18.6153,18.7556,18.4223,18.5188,545700.0
2013-03-19 12:00:00,21.08,21.18,20.82,21.08,372300.0,18.4925,18.5802,18.2644,18.4925,372300.0
2013-03-19 12:30:00,21.08,21.15,20.96,20.98,240700.0,18.4925,18.5539,18.3872,18.4047,240700.0
2013-03-19 13:00:00,20.97,21.05,20.86,20.88,172200.0,18.396,18.4662,18.2995,18.317,172200.0
2013-03-19 13:30:00,20.86,21.03,20.76,21.0,180700.0,18.2995,18.4486,18.2118,18.4223,180700.0
2013-03-19 14:00:00,21.0,21.14,20.92,20.95,239500.0,18.4223,18.5451,18.3521,18.3784,239500.0
2013-03-19 14:30:00,20.96,21.06,20.78,20.8,255200.0,18.3872,18.4749,18.2293,18.2468,255200.0
2013-03-19 15:00:00,20.81,21.07,20.81,20.97,300600.0,18.2556,18.4837,18.2556,18.396,300600.0
2013-03-19 15:30:00,20.97,21.07,20.94,21.04,654400.0,18.396,18.4837,18.3697,18.4574,654400.0
2013-03-20 09:30:00,21.25,21.45,21.12,21.25,369000.0,18.6416,18.8171,18.5276,18.6416,369000.0
2013-03-20 10:00:00,21.26,21.38,21.26,21.37,169600.0,18.6504,18.7556,18.6504,18.7469,169600.0
2013-03-20 10:30:00,21.36,21.38,21.21,21.29,244500.0,18.7381,18.7556,18.6065,18.6767,244500.0
2013-03-20 11:00:00,21.3,21.45,21.23,21.42,321300.0,18.6855,18.8171,18.6241,18.7907,321300.0
2013-03-20 11:30:00,21.42,21.45,21.3,21.32,190900.0,18.7907,18.8171,18.6855,18.703,190900.0
2013-03-20 12:00:00,21.32,21.45,21.31,21.42,153200.0,18.703,18.8171,18.6942,18.7907,153200.0
2013-03-20 12:30:00,21.42,21.54,21.4,21.47,225500.0,18.7907,18.896,18.7732,18.8346,225500.0
2013-03-20 13:00:00,21.47,21.53,21.45,21.49,159800.0,18.8346,18.8872,18.8171,18.8521,159800.0
2013-03-20 13:30:00,21.49,21.5,21.38,21.41,184200.0,18.8521,18.8609,18.7556,18.782,184200.0
2013-03-20 14:00:00,21.4,21.63,21.33,21.62,366800.0,18.7732,18.975,18.7118,18.9662,366800.0
2013-03-20 14:30:00,21.63,21.79,21.6,21.63,474000.0,18.975,19.1153,18.9486,18.975,474000.0
2013-03-20 15:00:00,21.63,21.75,21.55,21.6,391600.0,18.975,19.0802,18.9048,18.9486,391600.0
2013-03-20 15:30:00,21.61,21.71,21.53,21.59,790200.0,18.9574,19.0451,18.8872,18.9399,790200.0
2013-03-21 09:30:00,21.65,22.38,20.7,22.27,2839400.0,18.9925,19.6329,18.1591,19.5364,2839400.0
2013-03-21 10:00:00,22.29,22.29,21.5,21.94,1242100.0,19.5539,19.5539,18.8609,19.2469,1242100.0
2013-03-21 10:30:00,21.94,21.96,21.63,21.82,455000.0,19.2469,19.2645,18.975,19.1416,455000.0
2013-03-21 11:00:00,21.83,22.25,21.73,22.16,521100.0,19.1504,19.5189,19.0627,19.4399,521100.0
2013-03-21 11:30:00,22.16,22.3,22.01,22.19,740400.0,19.4399,19.5627,19.3083,19.4662,740400.0
2013-03-21 12:00:00,22.18,22.19,21.95,22.0,511200.0,19.4575,19.4662,19.2557,19.2995,511200.0
2013-03-21 12:30:00,21.99,22.2,21.95,22.18,1013200.0,19.2908,19.475,19.2557,19.4575,1013200.0
2013-03-21 13:00:00,22.15,22.18,21.86,21.91,606500.0,19.4311,19.4575,19.1767,19.2206,606500.0
2013-03-21 13:30:00,21.91,22.1,21.85,22.09,459000.0,19.2206,19.3873,19.168,19.3785,459000.0
2013-03-21 14:00:00,22.08,22.09,21.85,22.04,442000.0,19.3697,19.3785,19.168,19.3346,442000.0
2013-03-21 14:30:00,22.04,22.1,22.0,22.03,211500.0,19.3346,19.3873,19.2995,19.3259,211500.0
2013-03-21 15:00:00,22.04,22.3,22.04,22.27,437000.0,19.3346,19.5627,19.3346,19.5364,437000.0
2013-03-21 15:30:00,22.27,22.33,22.07,22.11,1069400.0,19.5364,19.589,19.361,19.396,1069400.0
2013-03-22 09:30:00,22.12,22.22,21.75,22.04,613500.0,19.4048,19.4925,19.0802,19.3346,613500.0
2013-03-22 10:00:00,22.04,22.11,21.92,21.96,283000.0,19.3346,19.396,19.2294,19.2645,283000.0
2013-03-22 10:30:00,21.96,22.26,21.76,21.81,274100.0,19.2645,19.5276,19.089,19.1329,274100.0
2013-03-22 11:00:00,21.81,21.92,21.75,21.88,242200.0,19.1329,19.2294,19.0802,19.1943,242200.0
2013-03-22 11:30:00,21.87,21.99,21.87,21.93,266300.0,19.1855,19.2908,19.1855,19.2381,266300.0
2013-03-22 12:00:00,21.94,21.97,21.84,21.93,226000.0,19.2469,19.2732,19.1592,19.2381,226000.0
2013-03-22 12:30:00,21.93,21.94,21.83,21.83,133300.0,19.2381,19.2469,19.1504,19.1504,133300.0
2013-03-22 13:00:00,21.83,21.93,21.81,21.88,184000.0,19.1504,19.2381,19.1329,19.1943,184000.0
2013-03-22 13:30:00,21.87,21.91,21.83,21.9,139600.0,19.1855,19.2206,19.1504,19.2118,139600.0
2013-03-22 14:00:00,21.9,21.9,21.77,21.8,229400.0,19.2118,19.2118,19.0978,19.1241,229400.0
2013-03-22 14:30:00,21.8,21.86,21.74,21.82,201700.0,19.1241,19.1767,19.0715,19.1416,201700.0
2013-03-22 15:00:00,21.82,21.83,21.68,21.69,272400.0,19.1416,19.1504,19.0188,19.0276,272400.0
2013-03-22 15:30:00,21.69,21.78,21.68,21.77,585300.0,19.0276,19.1065,19.0188,19.0978,585300.0
2013-03-25 09:30:00,21.99,22.35,21.81,22.24,585800.0,19.2908,19.6066,19.1329,19.5101,585800.0
2013-03-25 10:00:00,22.24,22.41,22.09,22.12,455900.0,19.5101,19.6592,19.3785,19.4048,455900.0
2013-03-25 10:30:00,22.11,22.24,22.03,22.08,343900.0,19.396,19.5101,19.3259,19.3697,343900.0
2013-03-25 11:00:00,22.07,22.07,21.89,21.97,390100.0,19.361,19.361,19.203,19.2732,390100.0
2013-03-25 11:30:00,21.97,22.15,21.94,22.14,198500.0,19.2732,19.4311,19.2469,19.4224,198500.0
2013-03-25 12:00:00,22.14,22.15,21.93,21.94,292500.0,19.4224,19.4311,19.2381,19.2469,292500.0
2013-03-25 12:30:00,21.94,22.0,21.86,21.9,363600.0,19.2469,19.2995,19.1767,19.2118,363600.0
2013-03-25 13:00:00,21.89,21.98,21.72,21.94,307700.0,19.203,19.282,19.0539,19.2469,307700.0
2013-03-25 13:30:00,21.94,22.09,21.8,22.06,258000.0,19.2469,19.3785,19.1241,19.3522,258000.0
2013-03-25 14:00:00,22.04,22.12,21.98,22.06,166000.0,19.3346,19.4048,19.282,19.3522,166000.0
2013-03-25 14:30:00,22.06,22.06,21.93,22.01,131400.0,19.3522,19.3522,19.2381,19.3083,131400.0
2013-03-25 15:00:00,22.01,22.02,21.83,21.9,180300.0,19.3083,19.3171,19.1504,19.2118,180300.0
2013-03-25 15:30:00,21.91,22.02,21.89,22.0,454600.0,19.2206,19.3171,19.203,19.2995,454600.0
2013-03-26 09:30:00,22.17,22.3,22.01,22.18,518600.0,19.4487,19.5627,19.3083,19.4575,518600.0
2013-03-26 10:00:00,22.19,22.29,21.95,22.29,451500.0,19.4662,19.5539,19.2557,19.5539,451500.0
2013-03-26 10:30:00,22.3,22.43,22.1,22.23,452300.0,19.5627,19.6768,19.3873,19.5013,452300.0
2013-03-26 11:00:00,22.21,22.27,22.12,22.12,146400.0,19.4838,19.5364,19.4048,19.4048,146400.0
2013-03-26 11:30:00,22.11,22.16,22.08,22.08,145600.0,19.396,19.4399,19.3697,19.3697,145600.0
2013-03-26 12:00:00,22.08,22.1,22.0,22.04,125700.0,19.3697,19.3873,19.2995,19.3346,125700.0
2013-03-26 12:30:00,22.04,22.07,22.0,22.01,138300.0,19.3346,19.361,19.2995,19.3083,138300.0
2013-03-26 13:00:00,22.01,22.05,22.0,22.02,104000.0,19.3083,19.3434,19.2995,19.3171,104000.0
2013-03-26 13:30:00,22.03,22.03,21.92,21.92,207700.0,19.3259,19.3259,19.2294,19.2294,207700.0
2013-03-26 14:00:00,21.93,21.98,21.87,21.95,186300.0,19.2381,19.282,19.1855,19.2557,186300.0
2013-03-26 14:30:00,21.94,21.96,21.87,21.89,108100.0,19.2469,19.2645,19.1855,19.203,108100.0
2013-03-26 15:00:00,21.89,21.98,21.87,21.95,360800.0,19.203,19.282,19.1855,19.2557,360800.0
2013-03-26 15:30:00,21.95,22.11,21.95,22.07,552100.0,19.2557,19.396,19.2557,19.361,552100.0
2013-03-27 09:30:00,21.91,21.97,21.76,21.93,493000.0,19.2206,19.2732,19.089,19.2381,493000.0
2013-03-27 10:00:00,21.93,22.04,21.89,22.03,406600.0,19.2381,19.3346,19.203,19.3259,406600.0
2013-03-27 10:30:00,22.03,22.18,22.0,22.1,251100.0,19.3259,19.4575,19.2995,19.3873,251100.0
2013-03-27 11:00:00,22.1,22.33,22.1,22.24,309800.0,19.3873,19.589,19.3873,19.5101,309800.0
2013-03-27 11:30:00,22.26,22.26,22.13,22.15,248500.0,19.5276,19.5276,19.4136,19.4311,248500.0
2013-03-27 12:00:00,22.15,22.16,22.03,22.04,142000.0,19.4311,19.4399,19.3259,19.3346,142000.0
2013-03-27 12:30:00,22.04,22.07,21.97,21.97,112200.0,19.3346,19.361,19.2732,19.2732,112200.0
2013-03-27 13:00:00,21.96,21.96,21.77,21.84,255100.0,19.2645,19.2645,19.0978,19.1592,255100.0
2013-03-27 13:30:00,21.84,21.94,21.82,21.92,184800.0,19.1592,19.2469,19.1416,19.2294,184800.0
2013-03-27 14:00:00,21.93,22.02,21.91,22.0,157900.0,19.2381,19.3171,19.2206,19.2995,157900.0
2013-03-27 14:30:00,22.0,22.11,21.95,22.09,162800.0,19.2995,19.396,19.2557,19.3785,162800.0
2013-03-27 15:00:00,22.09,22.12,22.0,22.07,261700.0,19.3785,19.4048,19.2995,19.361,261700.0
2013-03-27 15:30:00,22.07,22.1,22.04,22.09,349400.0,19.361,19.3873,19.3346,19.3785,349400.0
2013-03-28 09:30:00,22.12,22.23,21.94,22.0,281700.0,19.4048,19.5013,19.2469,19.2995,281700.0
2013-03-28 10:00:00,22.0,22.05,21.93,22.0,163600.0,19.2995,19.3434,19.2381,19.2995,163600.0
2013-03-28 10:30:00,22.0,22.17,21.98,22.15,266100.0,19.2995,19.4487,19.282,19.4311,266100.0
2013-03-28 11:00:00,22.16,22.18,22.05,22.14,162400.0,19.4399,19.4575,19.3434,19.4224,162400.0
2013-03-28 11:30:00,22.14,22.14,21.96,21.99,220800.0,19.4224,19.4224,19.2645,19.2908,220800.0
2013-03-28 12:00:00,21.98,22.06,21.82,21.83,186700.0,19.282,19.3522,19.1416,19.1504,186700.0
2013-03-28 12:30:00,21.82,21.86,21.76,21.78,211000.0,19.1416,19.1767,19.089,19.1065,211000.0
2013-03-28 13:00:00,21.78,21.79,21.7,21.75,175200.0,19.1065,19.1153,19.0364,19.0802,175200.0
2013-03-28 13:30:00,21.76,21.77,21.61,21.61,296000.0,19.089,19.0978,18.9574,18.9574,296000.0
2013-03-28 14:00:00,21.62,21.66,21.6,21.6,197800.0,18.9662,19.0013,18.9486,18.9486,197800.0
2013-03-28 14:30:00,21.61,21.7,21.6,21.68,161900.0,18.9574,19.0364,18.9486,19.0188,161900.0
2013-03-28 15:00:00,21.67,21.71,21.62,21.69,231200.0,19.0101,19.0451,18.9662,19.0276,231200.0
2013-03-28 15:30:00,21.69,21.81,21.67,21.77,499800.0,19.0276,19.1329,19.0101,19.0978,499800.0
2013-04-01 09:30:00,21.78,21.99,21.75,21.99,367700.0,19.1065,19.2908,19.0802,19.2908,367700.0
2013-04-01 10:00:00,21.98,22.0,21.6,21.75,290200.0,19.282,19.2995,18.9486,19.0802,290200.0
2013-04-01 10:30:00,21.75,21.76,21.35,21.49,379100.0,19.0802,19.089,18.7293,18.8521,379100.0
2013-04-01 11:00:00,21.49,21.49,21.36,21.43,347200.0,18.8521,18.8521,18.7381,18.7995,347200.0
2013-04-01 11:30:00,21.44,21.54,21.39,21.39,151200.0,18.8083,18.896,18.7644,18.7644,151200.0
2013-04-01 12:00:00,21.38,21.38,21.19,21.21,194100.0,18.7556,18.7556,18.589,18.6065,194100.0
2013-04-01 12:30:00,21.21,21.38,21.17,21.38,125900.0,18.6065,18.7556,18.5714,18.7556,125900.0
2013-04-01 13:00:00,21.37,21.43,21.31,21.43,95100.0,18.7469,18.7995,18.6942,18.7995,95100.0
2013-04-01 13:30:00,21.42,21.44,21.33,21.35,155600.0,18.7907,18.8083,18.7118,18.7293,155600.0
2013-04-01 14:00:00,21.35,21.44,21.32,21.35,142800.0,18.7293,18.8083,18.703,18.7293,142800.0
2013-04-01 14:30:00,21.35,21.36,21.26,21.26,120900.0,18.7293,18.7381,18.6504,18.6504,120900.0
2013-04-01 15:00:00,21.26,21.37,21.23,21.36,255300.0,18.6504,18.7469,18.6241,18.7381,255300.0
2013-04-01 15:30:00,21.36,21.41,21.31,21.4,566400.0,18.7381,18.782,18.6942,18.7732,566400.0
2013-04-02 09:30:00,21.49,21.7,21.45,21.61,299600.0,18.8521,19.0364,18.8171,18.9574,299600.0
2013-04-02 10:00:00,21.63,21.76,21.55,21.55,249800.0,18.975,19.089,18.9048,18.9048,249800.0
2013-04-02 10:30:00,21.55,21.55,21.4,21.46,227300.0,18.9048,18.9048,18.7732,18.8258,227300.0
2013-04-02 11:00:00,21.47,21.47,21.19,21.2,234400.0,18.8346,18.8346,18.589,18.5977,234400.0
2013-04-02 11:30:00,21.21,21.23,21.01,21.05,284800.0,18.6065,18.6241,18.4311,18.4662,284800.0
2013-04-02 12:00:00,21.05,21.17,21.01,21.14,195200.0,18.4662,18.5714,18.4311,18.5451,195200.0
2013-04-02 12:30:00,21.15,21.3,21.12,21.28,603200.0,18.5539,18.6855,18.5276,18.6679,603200.0
2013-04-02 13:00:00,21.27,21.32,21.23,21.27,95600.0,18.6592,18.703,18.6241,18.6592,95600.0
2013-04-02 13:30:00,21.27,21.39,21.27,21.37,121300.0,18.6592,18.7644,18.6592,18.7469,121300.0
2013-04-02 14:00:00,21.37,21.45,21.37,21.39,206800.0,18.7469,18.8171,18.7469,18.7644,206800.0
2013-04-02 14:30:00,21.39,21.4,21.06,21.12,347300.0,18.7644,18.7732,18.4749,18.5276,347300.0
2013-04-02 15:00:00,21.12,21.21,21.1,21.15,192300.0,18.5276,18.6065,18.51,18.5539,192300.0
2013-04-02 15:30:00,21.15,21.2,21.08,21.17,400600.0,18.5539,18.5977,18.4925,18.5714,400600.0
2013-04-03 09:30:00,21.18,21.24,20.78,20.8,310300.0,18.5802,18.6328,18.2293,18.2468,310300.0
2013-04-03 10:00:00,20.8,20.8,20.54,20.76,355200.0,18.2468,18.2468,18.0188,18.2118,355200.0
2013-04-03 10:30:00,20.74,20.82,20.62,20.64,342000.0,18.1942,18.2644,18.0889,18.1065,342000.0
2013-04-03 11:00:00,20.64,20.73,20.47,20.49,602400.0,18.1065,18.1854,17.9573,17.9749,602400.0
2013-04-03 11:30:00,20.49,20.51,20.24,20.34,380300.0,17.9749,17.9924,17.7556,17.8433,380300.0
2013-04-03 12:00:00,20.34,20.41,20.27,20.39,225100.0,17.8433,17.9047,17.7819,17.8872,225100.0
2013-04-03 12:30:00,20.38,20.4,20.22,20.28,204300.0,17.8784,17.8959,17.738,17.7907,204300.0
2013-04-03 13:00:00,20.27,20.35,20.04,20.09,327900.0,17.7819,17.8521,17.5801,17.624,327900.0
2013-04-03 13:30:00,20.09,20.12,19.92,19.94,774100.0,17.624,17.6503,17.4749,17.4924,774100.0
2013-04-03 14:00:00,19.94,20.1,19.94,19.98,592500.0,17.4924,17.6328,17.4924,17.5275,592500.0
2013-04-03 14:30:00,19.99,20.2,19.95,20.17,533400.0,17.5363,17.7205,17.5012,17.6942,533400.0
2013-04-03 15:00:00,20.17,20.18,20.01,20.08,542800.0,17.6942,17.7029,17.5538,17.6152,542800.0
2013-04-03 15:30:00,20.08,20.1,19.95,20.02,1576300.0,17.6152,17.6328,17.5012,17.5626,1576300.0
2013-04-04 09:30:00,20.17,20.41,20.08,20.33,571000.0,17.6942,17.9047,17.6152,17.8345,571000.0
2013-04-04 10:00:00,20.34,20.39,20.2,20.28,535900.0,17.8433,17.8872,17.7205,17.7907,535900.0
2013-04-04 10:30:00,20.28,20.49,20.24,20.43,604700.0,17.7907,17.9749,17.7556,17.9223,604700.0
2013-04-04 11:00:00,20.42,20.74,20.37,20.73,401500.0,17.9135,18.1942,17.8696,18.1854,401500.0
2013-04-04 11:30:00,20.72,20.72,20.44,20.48,309100.0,18.1767,18.1767,17.931,17.9661,309100.0
2013-04-04 12:00:00,20.46,20.46,20.26,20.41,365400.0,17.9486,17.9486,17.7731,17.9047,365400.0
2013-04-04 12:30:00,20.4,20.54,20.34,20.54,165800.0,17.8959,18.0188,17.8433,18.0188,165800.0
2013-04-04 13:00:00,20.53,20.57,20.48,20.54,163700.0,18.01,18.0451,17.9661,18.0188,163700.0
2013-04-04 13:30:00,20.53,20.65,20.46,20.6,189900.0,18.01,18.1153,17.9486,18.0714,189900.0
2013-04-04 14:00:00,20.6,20.69,20.54,20.68,210500.0,18.0714,18.1503,18.0188,18.1416,210500.0
2013-04-04 14:30:00,20.67,20.78,20.64,20.64,282000.0,18.1328,18.2293,18.1065,18.1065,282000.0
2013-04-04 15:00:00,20.64,20.72,20.53,20.62,308800.0,18.1065,18.1767,18.01,18.0889,308800.0
2013-04-04 15:30:00,20.62,20.7,20.57,20.69,637200.0,18.0889,18.1591,18.0451,18.1503,637200.0
2013-04-05 09:30:00,20.11,20.54,20.0,20.33,772300.0,17.6415,18.0188,17.545,17.8345,772300.0
2013-04-05 10:00:00,20.33,20.4,20.16,20.39,227400.0,17.8345,17.8959,17.6854,17.8872,227400.0
2013-04-05 10:30:00,20.39,20.58,20.37,20.49,247000.0,17.8872,18.0538,17.8696,17.9749,247000.0
2013-04-05 11:00:00,20.49,20.72,20.49,20.6,244700.0,17.9749,18.1767,17.9749,18.0714,244700.0
2013-04-05 11:30:00,20.6,20.8,20.57,20.7,241100.0,18.0714,18.2468,18.0451,18.1591,241100.0
2013-04-05 12:00:00,20.69,20.75,20.62,20.69,162700.0,18.1503,18.203,18.0889,18.1503,162700.0
2013-04-05 12:30:00,20.69,20.73,20.61,20.64,119400.0,18.1503,18.1854,18.0802,18.1065,119400.0
2013-04-05 13:00:00,20.65,20.84,20.64,20.79,134500.0,18.1153,18.2819,18.1065,18.2381,134500.0
2013-04-05 13:30:00,20.79,20.86,20.73,20.73,127500.0,18.2381,18.2995,18.1854,18.1854,127500.0
2013-04-05 14:00:00,20.74,20.77,20.67,20.75,168600.0,18.1942,18.2205,18.1328,18.203,168600.0
2013-04-05 14:30:00,20.76,20.88,20.73,20.87,168300.0,18.2118,18.317,18.1854,18.3082,168300.0
2013-04-05 15:00:00,20.87,20.89,20.78,20.84,221100.0,18.3082,18.3258,18.2293,18.2819,221100.0
2013-04-05 15:30:00,20.85,21.13,20.84,21.09,791500.0,18.2907,18.5363,18.2819,18.5012,791500.0
2013-04-08 09:30:00,21.13,21.37,21.1,21.24,423000.0,18.5363,18.7469,18.51,18.6328,423000.0
2013-04-08 10:00:00,21.24,21.39,21.17,21.32,541900.0,18.6328,18.7644,18.5714,18.703,541900.0
2013-04-08 10:30:00,21.33,21.52,21.32,21.38,475000.0,18.7118,18.8785,18.703,18.7556,475000.0
2013-04-08 11:00:00,21.38,21.56,21.29,21.46,223100.0,18.7556,18.9136,18.6767,18.8258,223100.0
2013-04-08 11:30:00,21.47,21.55,21.39,21.47,153300.0,18.8346,18.9048,18.7644,18.8346,153300.0
2013-04-08 12:00:00,21.48,21.53,21.38,21.43,133000.0,18.8434,18.8872,18.7556,18.7995,133000.0
2013-04-08 12:30:00,21.43,21.55,21.43,21.55,83000.0,18.7995,18.9048,18.7995,18.9048,83000.0
2013-04-08 13:00:00,21.54,21.7,21.54,21.63,207300.0,18.896,19.0364,18.896,18.975,207300.0
2013-04-08 13:30:00,21.63,21.79,21.59,21.78,214500.0,18.975,19.1153,18.9399,19.1065,214500.0
2013-04-08 14:00:00,21.78,21.9,21.78,21.88,313100.0,19.1065,19.2118,19.1065,19.1943,313100.0
2013-04-08 14:30:00,21.88,21.96,21.86,21.93,248900.0,19.1943,19.2645,19.1767,19.2381,248900.0
2013-04-08 15:00:00,21.94,22.15,21.93,22.11,569200.0,19.2469,19.4311,19.2381,19.396,569200.0
2013-04-08 15:30:00,22.1,22.21,22.04,22.19,1051300.0,19.3873,19.4838,19.3346,19.4662,1051300.0
2013-04-09 09:30:00,22.14,22.33,21.98,22.07,574700.0,19.4224,19.589,19.282,19.361,574700.0
2013-04-09 10:00:00,22.06,22.06,21.8,22.05,565000.0,19.3522,19.3522,19.1241,19.3434,565000.0
2013-04-09 10:30:00,22.05,22.07,21.59,21.65,477900.0,19.3434,19.361,18.9399,18.9925,477900.0
2013-04-09 11:00:00,21.66,21.95,21.62,21.85,267500.0,19.0013,19.2557,18.9662,19.168,267500.0
2013-04-09 11:30:00,21.85,21.99,21.82,21.9,234600.0,19.168,19.2908,19.1416,19.2118,234600.0
2013-04-09 12:00:00,21.9,22.05,21.77,22.02,241100.0,19.2118,19.3434,19.0978,19.3171,241100.0
2013-04-09 12:30:00,22.03,22.14,22.02,22.09,185200.0,19.3259,19.4224,19.3171,19.3785,185200.0
2013-04-09 13:00:00,22.09,22.11,21.97,22.09,107100.0,19.3785,19.396,19.2732,19.3785,107100.0
2013-04-09 13:30:00,22.09,22.14,22.0,22.05,122800.0,19.3785,19.4224,19.2995,19.3434,122800.0
2013-04-09 14:00:00,22.04,22.06,21.87,21.9,166300.0,19.3346,19.3522,19.1855,19.2118,166300.0
2013-04-09 14:30:00,21.9,22.01,21.84,21.94,237200.0,19.2118,19.3083,19.1592,19.2469,237200.0
2013-04-09 15:00:00,21.95,22.0,21.87,21.95,203600.0,19.2557,19.2995,19.1855,19.2557,203600.0
2013-04-09 15:30:00,21.95,21.99,21.88,21.91,527900.0,19.2557,19.2908,19.1943,19.2206,527900.0
2013-04-10 09:30:00,21.96,22.05,21.58,21.79,300600.0,19.2645,19.3434,18.9311,19.1153,300600.0
2013-04-10 10:00:00,21.74,21.8,21.59,21.6,233100.0,19.0715,19.1241,18.9399,18.9486,233100.0
2013-04-10 10:30:00,21.6,21.73,21.51,21.73,269500.0,18.9486,19.0627,18.8697,19.0627,269500.0
2013-04-10 11:00:00,21.72,21.74,21.51,21.57,247600.0,19.0539,19.0715,18.8697,18.9223,247600.0
2013-04-10 11:30:00,21.59,21.67,21.54,21.55,191800.0,18.9399,19.0101,18.896,18.9048,191800.0
2013-04-10 12:00:00,21.55,21.55,21.35,21.37,249300.0,18.9048,18.9048,18.7293,18.7469,249300.0
2013-04-10 12:30:00,21.37,21.55,21.3,21.55,267800.0,18.7469,18.9048,18.6855,18.9048,267800.0
2013-04-10 13:00:00,21.55,21.61,21.49,21.59,172100.0,18.9048,18.9574,18.8521,18.9399,172100.0
2013-04-10 13:30:00,21.6,21.65,21.54,21.55,219600.0,18.9486,18.9925,18.896,18.9048,219600.0
2013-04-10 14:00:00,21.55,21.56,21.45,21.52,179600.0,18.9048,18.9136,18.8171,18.8785,179600.0
2013-04-10 14:30:00,21.52,21.56,21.43,21.48,207000.0,18.8785,18.9136,18.7995,18.8434,207000.0
2013-04-10 15:00:00,21.49,21.58,21.46,21.57,311800.0,18.8521,18.9311,18.8258,18.9223,311800.0
2013-04-10 15:30:00,21.57,21.73,21.53,21.66,704700.0,18.9223,19.0627,18.8872,19.0013,704700.0
2013-04-11 09:30:00,21.63,21.84,21.49,21.79,244000.0,18.975,19.1592,18.8521,19.1153,244000.0
2013-04-11 10:00:00,21.8,21.9,21.74,21.81,262500.0,19.1241,19.2118,19.0715,19.1329,262500.0
2013-04-11 10:30:00,21.8,22.05,21.76,21.96,304300.0,19.1241,19.3434,19.089,19.2645,304300.0
2013-04-11 11:00:00,21.96,22.25,21.92,22.19,314100.0,19.2645,19.5189,19.2294,19.4662,314100.0
2013-04-11 11:30:00,22.2,22.22,22.0,22.2,313000.0,19.475,19.4925,19.2995,19.475,313000.0
2013-04-11 12:00:00,22.21,22.21,22.01,22.05,318400.0,19.4838,19.4838,19.3083,19.3434,318400.0
2013-04-11 12:30:00,22.04,22.17,21.97,22.01,139200.0,19.3346,19.4487,19.2732,19.3083,139200.0
2013-04-11 13:00:00,22.02,22.06,21.85,21.97,233200.0,19.3171,19.3522,19.168,19.2732,233200.0
2013-04-11 13:30:00,21.97,21.97,21.86,21.88,173100.0,19.2732,19.2732,19.1767,19.1943,173100.0
2013-04-11 14:00:00,21.88,21.98,21.82,21.95,127900.0,19.1943,19.282,19.1416,19.2557,127900.0
2013-04-11 14:30:00,21.95,22.15,21.94,22.14,181100.0,19.2557,19.4311,19.2469,19.4224,181100.0
2013-04-11 15:00:00,22.15,22.15,21.93,21.96,245200.0,19.4311,19.4311,19.2381,19.2645,245200.0
2013-04-11 15:30:00,21.97,21.99,21.9,21.96,346700.0,19.2732,19.2908,19.2118,19.2645,346700.0
2013-04-12 09:30:00,22.11,22.67,21.85,22.44,834000.0,19.396,19.8873,19.168,19.6855,834000.0
2013-04-12 10:00:00,22.45,22.63,22.26,22.41,456800.0,19.6943,19.8522,19.5276,19.6592,456800.0
2013-04-12 10:30:00,22.41,22.41,22.15,22.27,395600.0,19.6592,19.6592,19.4311,19.5364,395600.0
2013-04-12 11:00:00,22.27,22.3,22.01,22.28,199500.0,19.5364,19.5627,19.3083,19.5452,199500.0
2013-04-12 11:30:00,22.27,22.45,22.18,22.37,171200.0,19.5364,19.6943,19.4575,19.6241,171200.0
2013-04-12 12:00:00,22.36,22.39,22.21,22.21,145900.0,19.6154,19.6417,19.4838,19.4838,145900.0
2013-04-12 12:30:00,22.21,22.34,22.15,22.24,210000.0,19.4838,19.5978,19.4311,19.5101,210000.0
2013-04-12 13:00:00,22.23,22.29,22.17,22.2,140900.0,19.5013,19.5539,19.4487,19.475,140900.0
2013-04-12 13:30:00,22.19,22.21,22.06,22.13,224400.0,19.4662,19.4838,19.3522,19.4136,224400.0
2013-04-12 14:00:00,22.13,22.13,22.01,22.02,116400.0,19.4136,19.4136,19.3083,19.3171,116400.0
2013-04-12 14:30:00,22.01,22.15,22.0,22.07,118500.0,19.3083,19.4311,19.2995,19.361,118500.0
2013-04-12 15:00:00,22.06,22.09,22.02,22.06,176600.0,19.3522,19.3785,19.3171,19.3522,176600.0
2013-04-12 15:30:00,22.05,22.14,22.01,22.12,431200.0,19.3434,19.4224,19.3083,19.4048,431200.0
2013-04-15 09:30:00,22.04,22.04,21.53,21.73,235900.0,19.3346,19.3346,18.8872,19.0627,235900.0
2013-04-15 10:00:00,21.71,21.72,21.12,21.33,586300.0,19.0451,19.0539,18.5276,18.7118,586300.0
2013-04-15 10:30:00,21.32,21.36,21.19,21.34,240700.0,18.703,18.7381,18.589,18.7206,240700.0
2013-04-15 11:00:00,21.33,21.33,21.11,21.14,210800.0,18.7118,18.7118,18.5188,18.5451,210800.0
2013-04-15 11:30:00,21.13,21.15,20.94,21.01,333200.0,18.5363,18.5539,18.3697,18.4311,333200.0
2013-04-15 12:00:00,21.02,21.19,20.88,21.02,283400.0,18.4398,18.589,18.317,18.4398,283400.0
2013-04-15 12:30:00,21.01,21.01,20.7,20.76,232300.0,18.4311,18.4311,18.1591,18.2118,232300.0
2013-04-15 13:00:00,20.77,20.91,20.73,20.8,220900.0,18.2205,18.3433,18.1854,18.2468,220900.0
2013-04-15 13:30:00,20.8,21.0,20.8,20.92,202500.0,18.2468,18.4223,18.2468,18.3521,202500.0
2013-04-15 14:00:00,20.91,20.92,20.71,20.79,293000.0,18.3433,18.3521,18.1679,18.2381,293000.0
2013-04-15 14:30:00,20.79,21.02,20.76,20.85,260900.0,18.2381,18.4398,18.2118,18.2907,260900.0
2013-04-15 15:00:00,20.84,20.84,20.65,20.72,463600.0,18.2819,18.2819,18.1153,18.1767,463600.0
2013-04-15 15:30:00,20.71,20.8,20.61,20.72,813000.0,18.1679,18.2468,18.0802,18.1767,813000.0
2013-04-16 09:30:00,21.28,21.44,20.8,20.95,640600.0,18.6679,18.8083,18.2468,18.3784,640600.0
2013-04-16 10:00:00,20.95,21.16,20.82,20.84,329500.0,18.3784,18.5627,18.2644,18.2819,329500.0
2013-04-16 10:30:00,20.84,20.93,20.64,20.9,361100.0,18.2819,18.3609,18.1065,18.3346,361100.0
2013-04-16 11:00:00,20.9,21.07,20.74,20.79,358500.0,18.3346,18.4837,18.1942,18.2381,358500.0
2013-04-16 11:30:00,20.81,20.85,20.67,20.77,214000.0,18.2556,18.2907,18.1328,18.2205,214000.0
2013-04-16 12:00:00,20.77,20.81,20.62,20.64,163800.0,18.2205,18.2556,18.0889,18.1065,163800.0
2013-04-16 12:30:00,20.64,20.81,20.62,20.76,213600.0,18.1065,18.2556,18.0889,18.2118,213600.0
2013-04-16 13:00:00,20.77,20.9,20.75,20.89,205500.0,18.2205,18.3346,18.203,18.3258,205500.0
2013-04-16 13:30:00,20.88,20.9,20.8,20.82,128300.0,18.317,18.3346,18.2468,18.2644,128300.0
2013-04-16 14:00:00,20.82,20.9,20.74,20.78,172900.0,18.2644,18.3346,18.1942,18.2293,172900.0
2013-04-16 14:30:00,20.79,20.8,20.71,20.71,212600.0,18.2381,18.2468,18.1679,18.1679,212600.0
2013-04-16 15:00:00,20.72,20.86,20.68,20.84,267300.0,18.1767,18.2995,18.1416,18.2819,267300.0
2013-04-16 15:30:00,20.85,21.02,20.85,21.01,477600.0,18.2907,18.4398,18.2907,18.4311,477600.0
2013-04-17 09:30:00,20.8,20.86,20.21,20.56,497400.0,18.2468,18.2995,17.7293,18.0363,497400.0
2013-04-17 10:00:00,20.53,20.6,20.35,20.41,259200.0,18.01,18.0714,17.8521,17.9047,259200.0
2013-04-17 10:30:00,20.41,20.43,20.06,20.11,349600.0,17.9047,17.9223,17.5977,17.6415,349600.0
2013-04-17 11:00:00,20.11,20.33,20.07,20.23,439300.0,17.6415,17.8345,17.6064,17.7468,439300.0
2013-04-17 11:30:00,20.22,20.38,20.17,20.36,300500.0,17.738,17.8784,17.6942,17.8609,300500.0
2013-04-17 12:00:00,20.36,20.44,20.16,20.19,228500.0,17.8609,17.931,17.6854,17.7117,228500.0
2013-04-17 12:30:00,20.21,20.24,20.11,20.16,166200.0,17.7293,17.7556,17.6415,17.6854,166200.0
2013-04-17 13:00:00,20.15,20.29,20.11,20.24,190400.0,17.6766,17.7994,17.6415,17.7556,190400.0
2013-04-17 13:30:00,20.23,20.42,20.23,20.3,267900.0,17.7468,17.9135,17.7468,17.8082,267900.0
2013-04-17 14:00:00,20.31,20.59,20.3,20.59,285100.0,17.817,18.0626,17.8082,18.0626,285100.0
2013-04-17 14:30:00,20.59,20.74,20.49,20.69,322700.0,18.0626,18.1942,17.9749,18.1503,322700.0
2013-04-17 15:00:00,20.69,20.84,20.65,20.81,319000.0,18.1503,18.2819,18.1153,18.2556,319000.0
2013-04-17 15:30:00,20.82,20.84,20.67,20.74,537200.0,18.2644,18.2819,18.1328,18.1942,537200.0
2013-04-18 09:30:00,20.86,20.87,20.39,20.56,343600.0,18.2995,18.3082,17.8872,18.0363,343600.0
2013-04-18 10:00:00,20.56,20.58,20.18,20.47,456000.0,18.0363,18.0538,17.7029,17.9573,456000.0
2013-04-18 10:30:00,20.49,20.68,20.42,20.42,223400.0,17.9749,18.1416,17.9135,17.9135,223400.0
2013-04-18 11:00:00,20.43,20.61,20.35,20.42,274400.0,17.9223,18.0802,17.8521,17.9135,274400.0
2013-04-18 11:30:00,20.43,20.46,20.23,20.37,560000.0,17.9223,17.9486,17.7468,17.8696,560000.0
2013-04-18 12:00:00,20.37,20.39,20.27,20.32,186700.0,17.8696,17.8872,17.7819,17.8258,186700.0
2013-04-18 12:30:00,20.32,20.35,20.18,20.32,253900.0,17.8258,17.8521,17.7029,17.8258,253900.0
2013-04-18 13:00:00,20.3,20.4,20.21,20.24,132500.0,17.8082,17.8959,17.7293,17.7556,132500.0
2013-04-18 13:30:00,20.24,20.24,20.12,20.17,230100.0,17.7556,17.7556,17.6503,17.6942,230100.0
2013-04-18 14:00:00,20.16,20.18,20.03,20.09,354900.0,17.6854,17.7029,17.5714,17.624,354900.0
2013-04-18 14:30:00,20.1,20.14,19.76,19.8,681200.0,17.6328,17.6679,17.3345,17.3696,681200.0
2013-04-18 15:00:00,19.8,19.95,19.71,19.8,694300.0,17.3696,17.5012,17.2906,17.3696,694300.0
2013-04-18 15:30:00,19.8,19.92,19.68,19.91,1341000.0,17.3696,17.4749,17.2643,17.4661,1341000.0
2013-04-19 09:30:00,19.97,20.08,19.79,19.91,430500.0,17.5187,17.6152,17.3608,17.4661,430500.0
2013-04-19 10:00:00,19.91,20.15,19.88,20.1,610700.0,17.4661,17.6766,17.4398,17.6328,610700.0
2013-04-19 10:30:00,20.11,20.41,20.07,20.38,414600.0,17.6415,17.9047,17.6064,17.8784,414600.0
2013-04-19 11:00:00,20.38,20.69,20.31,20.65,411700.0,17.8784,18.1503,17.817,18.1153,411700.0
2013-04-19 11:30:00,20.65,20.71,20.54,20.66,199500.0,18.1153,18.1679,18.0188,18.124,199500.0
2013-04-19 12:00:00,20.67,20.71,20.43,20.51,249000.0,18.1328,18.1679,17.9223,17.9924,249000.0
2013-04-19 12:30:00,20.53,20.58,20.47,20.54,102900.0,18.01,18.0538,17.9573,18.0188,102900.0
2013-04-19 13:00:00,20.54,20.66,20.39,20.66,196000.0,18.0188,18.124,17.8872,18.124,196000.0
2013-04-19 13:30:00,20.66,20.68,20.53,20.61,602900.0,18.124,18.1416,18.01,18.0802,602900.0
2013-04-19 14:00:00,20.61,20.62,20.44,20.44,185800.0,18.0802,18.0889,17.931,17.931,185800.0
2013-04-19 14:30:00,20.45,20.47,20.27,20.33,244300.0,17.9398,17.9573,17.7819,17.8345,244300.0
2013-04-19 15:00:00,20.32,20.49,20.32,20.44,272900.0,17.8258,17.9749,17.8258,17.931,272900.0
2013-04-19 15:30:00,20.45,20.47,20.4,20.43,498000.0,17.9398,17.9573,17.8959,17.9223,498000.0
2013-04-22 09:30:00,20.44,20.49,19.93,20.28,396000.0,17.931,17.9749,17.4836,17.7907,396000.0
2013-04-22 10:00:00,20.29,20.29,19.9,19.97,415500.0,17.7994,17.7994,17.4573,17.5187,415500.0
2013-04-22 10:30:00,19.98,20.25,19.86,20.2,204900.0,17.5275,17.7644,17.4222,17.7205,204900.0
2013-04-22 11:00:00,20.2,20.33,20.16,20.29,237300.0,17.7205,17.8345,17.6854,17.7994,237300.0
2013-04-22 11:30:00,20.3,20.54,20.3,20.49,366100.0,17.8082,18.0188,17.8082,17.9749,366100.0
2013-04-22 12:00:00,20.49,20.71,20.48,20.68,330000.0,17.9749,18.1679,17.9661,18.1416,330000.0
2013-04-22 12:30:00,20.68,20.88,20.67,20.69,331600.0,18.1416,18.317,18.1328,18.1503,331600.0
2013-04-22 13:00:00,20.7,20.8,20.64,20.8,239700.0,18.1591,18.2468,18.1065,18.2468,239700.0
2013-04-22 13:30:00,20.79,20.84,20.74,20.76,238900.0,18.2381,18.2819,18.1942,18.2118,238900.0
2013-04-22 14:00:00,20.76,21.0,20.76,21.0,190100.0,18.2118,18.4223,18.2118,18.4223,190100.0
2013-04-22 14:30:00,20.99,21.03,20.95,20.98,304700.0,18.4135,18.4486,18.3784,18.4047,304700.0
2013-04-22 15:00:00,20.98,21.09,20.97,20.99,236300.0,18.4047,18.5012,18.396,18.4135,236300.0
2013-04-22 15:30:00,20.99,21.05,20.97,21.03,608600.0,18.4135,18.4662,18.396,18.4486,608600.0
2013-04-23 09:30:00,21.45,21.98,21.36,21.78,824200.0,18.8171,19.282,18.7381,19.1065,824200.0
2013-04-23 10:00:00,21.78,22.18,21.77,21.95,697700.0,19.1065,19.4575,19.0978,19.2557,697700.0
2013-04-23 10:30:00,21.94,22.2,21.94,22.16,314500.0,19.2469,19.475,19.2469,19.4399,314500.0
2013-04-23 11:00:00,22.18,22.19,21.98,21.98,350200.0,19.4575,19.4662,19.282,19.282,350200.0
2013-04-23 11:30:00,21.98,22.08,21.92,22.05,365100.0,19.282,19.3697,19.2294,19.3434,365100.0
2013-04-23 12:00:00,22.05,22.26,22.02,22.17,448600.0,19.3434,19.5276,19.3171,19.4487,448600.0
2013-04-23 12:30:00,22.17,22.28,22.09,22.11,257100.0,19.4487,19.5452,19.3785,19.396,257100.0
2013-04-23 13:00:00,22.12,22.15,21.75,22.05,355300.0,19.4048,19.4311,19.0802,19.3434,355300.0
2013-04-23 13:30:00,22.04,22.06,21.87,22.0,155100.0,19.3346,19.3522,19.1855,19.2995,155100.0
2013-04-23 14:00:00,21.99,22.02,21.8,21.85,163700.0,19.2908,19.3171,19.1241,19.168,163700.0
2013-04-23 14:30:00,21.85,21.92,21.78,21.9,194800.0,19.168,19.2294,19.1065,19.2118,194800.0
2013-04-23 15:00:00,21.91,21.98,21.88,21.96,182400.0,19.2206,19.282,19.1943,19.2645,182400.0
2013-04-23 15:30:00,21.96,21.99,21.88,21.92,493300.0,19.2645,19.2908,19.1943,19.2294,493300.0
2013-04-24 09:30:00,21.99,22.2,21.78,21.8,464100.0,19.2908,19.475,19.1065,19.1241,464100.0
2013-04-24 10:00:00,21.8,21.95,21.51,21.58,388500.0,19.1241,19.2557,18.8697,18.9311,388500.0
2013-04-24 10:30:00,21.56,21.7,21.54,21.64,198800.0,18.9136,19.0364,18.896,18.9837,198800.0
2013-04-24 11:00:00,21.64,21.7,21.58,21.68,233100.0,18.9837,19.0364,18.9311,19.0188,233100.0
2013-04-24 11:30:00,21.69,21.95,21.62,21.95,429200.0,19.0276,19.2557,18.9662,19.2557,429200.0
2013-04-24 12:00:00,21.95,21.97,21.84,21.85,265500.0,19.2557,19.2732,19.1592,19.168,265500.0
2013-04-24 12:30:00,21.85,21.95,21.8,21.87,299400.0,19.168,19.2557,19.1241,19.1855,299400.0
2013-04-24 13:00:00,21.86,22.04,21.85,22.03,167800.0,19.1767,19.3346,19.168,19.3259,167800.0
2013-04-24 13:30:00,22.03,22.03,21.9,21.94,166100.0,19.3259,19.3259,19.2118,19.2469,166100.0
2013-04-24 14:00:00,21.95,22.2,21.93,22.13,284500.0,19.2557,19.475,19.2381,19.4136,284500.0
2013-04-24 14:30:00,22.13,22.14,22.0,22.05,254600.0,19.4136,19.4224,19.2995,19.3434,254600.0
2013-04-24 15:00:00,22.04,22.08,22.0,22.07,291400.0,19.3346,19.3697,19.2995,19.361,291400.0
2013-04-24 15:30:00,22.07,22.09,21.95,21.98,533100.0,19.361,19.3785,19.2557,19.282,533100.0
2013-04-25 09:30:00,22.2,22.25,21.9,22.15,325500.0,19.475,19.5189,19.2118,19.4311,325500.0
2013-04-25 10:00:00,22.17,22.53,22.16,22.53,509500.0,19.4487,19.7645,19.4399,19.7645,509500.0
2013-04-25 10:30:00,22.53,22.53,22.25,22.39,369800.0,19.7645,19.7645,19.5189,19.6417,369800.0
2013-04-25 11:00:00,22.39,22.42,22.22,22.26,303900.0,19.6417,19.668,19.4925,19.5276,303900.0
2013-04-25 11:30:00,22.26,22.29,22.03,22.26,237800.0,19.5276,19.5539,19.3259,19.5276,237800.0
2013-04-25 12:00:00,22.28,22.36,22.21,22.35,243800.0,19.5452,19.6154,19.4838,19.6066,243800.0
2013-04-25 12:30:00,22.34,22.45,22.29,22.44,180500.0,19.5978,19.6943,19.5539,19.6855,180500.0
2013-04-25 13:00:00,22.44,22.51,22.39,22.49,238300.0,19.6855,19.7469,19.6417,19.7294,238300.0
2013-04-25 13:30:00,22.49,22.52,22.41,22.44,117100.0,19.7294,19.7557,19.6592,19.6855,117100.0
2013-04-25 14:00:00,22.43,22.48,22.42,22.43,121600.0,19.6768,19.7206,19.668,19.6768,121600.0
2013-04-25 14:30:00,22.43,22.52,22.36,22.36,181600.0,19.6768,19.7557,19.6154,19.6154,181600.0
2013-04-25 15:00:00,22.36,22.38,22.26,22.33,259900.0,19.6154,19.6329,19.5276,19.589,259900.0
2013-04-25 15:30:00,22.32,22.4,22.26,22.3,407300.0,19.5803,19.6504,19.5276,19.5627,407300.0
2013-04-26 09:30:00,22.52,22.65,22.18,22.54,395400.0,19.7557,19.8698,19.4575,19.7733,395400.0
2013-04-26 10:00:00,22.53,22.59,22.26,22.33,364000.0,19.7645,19.8171,19.5276,19.589,364000.0
2013-04-26 10:30:00,22.33,22.61,22.28,22.53,397500.0,19.589,19.8347,19.5452,19.7645,397500.0
2013-04-26 11:00:00,22.52,22.95,22.51,22.95,653100.0,19.7557,20.1329,19.7469,20.1329,653100.0
2013-04-26 11:30:00,22.95,23.0,22.78,22.86,466700.0,20.1329,20.1768,19.9838,20.054,466700.0
2013-04-26 12:00:00,22.85,22.86,22.7,22.71,199500.0,20.0452,20.054,19.9136,19.9224,199500.0
2013-04-26 12:30:00,22.71,22.88,22.7,22.86,204800.0,19.9224,20.0715,19.9136,20.054,204800.0
2013-04-26 13:00:00,22.87,22.99,22.81,22.9,192900.0,20.0628,20.168,20.0101,20.0891,192900.0
2013-04-26 13:30:00,22.9,22.94,22.81,22.83,136600.0,20.0891,20.1242,20.0101,20.0277,136600.0
2013-04-26 14:00:00,22.83,22.89,22.79,22.89,295200.0,20.0277,20.0803,19.9926,20.0803,295200.0
2013-04-26 14:30:00,22.88,22.97,22.87,22.9,156000.0,20.0715,20.1505,20.0628,20.0891,156000.0
2013-04-26 15:00:00,22.9,23.11,22.9,23.08,421500.0,20.0891,20.2733,20.0891,20.247,421500.0
2013-04-26 15:30:00,23.08,23.17,23.0,23.06,781000.0,20.247,20.3259,20.1768,20.2294,781000.0
2013-04-29 09:30:00,23.15,23.31,22.86,23.31,454000.0,20.3084,20.4487,20.054,20.4487,454000.0
2013-04-29 10:00:00,23.31,23.5,23.25,23.32,527700.0,20.4487,20.6154,20.3961,20.4575,527700.0
2013-04-29 10:30:00,23.33,23.33,23.14,23.14,226600.0,20.4663,20.4663,20.2996,20.2996,226600.0
2013-04-29 11:00:00,23.15,23.2,23.1,23.11,212700.0,20.3084,20.3522,20.2645,20.2733,212700.0
2013-04-29 11:30:00,23.11,23.11,22.97,23.06,241500.0,20.2733,20.2733,20.1505,20.2294,241500.0
2013-04-29 12:00:00,23.07,23.27,23.07,23.22,152500.0,20.2382,20.4137,20.2382,20.3698,152500.0
2013-04-29 12:30:00,23.21,23.24,23.07,23.08,109200.0,20.361,20.3873,20.2382,20.247,109200.0
2013-04-29 13:00:00,23.09,23.09,22.8,22.81,221000.0,20.2557,20.2557,20.0013,20.0101,221000.0
2013-04-29 13:30:00,22.81,23.02,22.81,22.96,160200.0,20.0101,20.1943,20.0101,20.1417,160200.0
2013-04-29 14:00:00,22.98,23.0,22.89,22.94,129900.0,20.1593,20.1768,20.0803,20.1242,129900.0
2013-04-29 14:30:00,22.94,22.97,22.85,22.97,178300.0,20.1242,20.1505,20.0452,20.1505,178300.0
2013-04-29 15:00:00,22.97,22.97,22.83,22.84,207400.0,20.1505,20.1505,20.0277,20.0364,207400.0
2013-04-29 15:30:00,22.84,22.86,22.78,22.81,418500.0,20.0364,20.054,19.9838,20.0101,418500.0
2013-04-30 09:30:00,22.81,23.13,22.5,22.51,557300.0,20.0323,20.3133,19.7601,19.7688,557300.0
2013-04-30 10:00:00,22.53,22.69,22.39,22.63,352300.0,19.7864,19.9269,19.6635,19.8742,352300.0
2013-04-30 10:30:00,22.62,22.72,22.52,22.53,184200.0,19.8655,19.9533,19.7776,19.7864,184200.0
2013-04-30 11:00:00,22.53,22.53,22.3,22.39,358400.0,19.7864,19.7864,19.5844,19.6635,358400.0
2013-04-30 11:30:00,22.4,22.67,22.38,22.53,183200.0,19.6722,19.9094,19.6547,19.7864,183200.0
2013-04-30 12:00:00,22.54,22.65,22.38,22.38,126200.0,19.7952,19.8918,19.6547,19.6547,126200.0
2013-04-30 12:30:00,22.38,22.39,22.25,22.37,221600.0,19.6547,19.6635,19.5405,19.6459,221600.0
2013-04-30 13:00:00,22.36,22.43,22.35,22.36,158900.0,19.6371,19.6986,19.6283,19.6371,158900.0
2013-04-30 13:30:00,22.35,22.42,22.33,22.41,99100.0,19.6283,19.6898,19.6108,19.681,99100.0
2013-04-30 14:00:00,22.41,22.46,22.34,22.46,96000.0,19.681,19.7249,19.6195,19.7249,96000.0
2013-04-30 14:30:00,22.45,22.48,22.42,22.46,165600.0,19.7162,19.7425,19.6898,19.7249,165600.0
2013-04-30 15:00:00,22.46,22.47,22.42,22.44,183100.0,19.7249,19.7337,19.6898,19.7074,183100.0
2013-04-30 15:30:00,22.43,22.55,22.42,22.54,472100.0,19.6986,19.804,19.6898,19.7952,472100.0
2013-05-01 09:30:00,22.43,22.7,22.2,22.27,305800.0,19.6986,19.9357,19.4966,19.5581,305800.0
2013-05-01 10:00:00,22.27,22.28,22.03,22.09,247100.0,19.5581,19.5669,19.3473,19.4,247100.0
2013-05-01 10:30:00,22.1,22.25,22.08,22.14,140700.0,19.4088,19.5405,19.3912,19.4439,140700.0
2013-05-01 11:00:00,22.14,22.17,22.06,22.06,126500.0,19.4439,19.4702,19.3736,19.3736,126500.0
2013-05-01 11:30:00,22.07,22.15,22.0,22.12,154200.0,19.3824,19.4527,19.321,19.4263,154200.0
2013-05-01 12:00:00,22.12,22.18,22.02,22.15,121600.0,19.4263,19.479,19.3385,19.4527,121600.0
2013-05-01 12:30:00,22.15,22.18,22.04,22.05,146100.0,19.4527,19.479,19.3561,19.3649,146100.0
2013-05-01 13:00:00,22.06,22.15,22.0,22.15,147700.0,19.3736,19.4527,19.321,19.4527,147700.0
2013-05-01 13:30:00,22.16,22.16,21.95,22.06,166100.0,19.4615,19.4615,19.277,19.3736,166100.0
2013-05-01 14:00:00,22.09,22.2,22.03,22.13,153500.0,19.4,19.4966,19.3473,19.4351,153500.0
2013-05-01 14:30:00,22.13,22.2,22.05,22.16,118100.0,19.4351,19.4966,19.3649,19.4615,118100.0
2013-05-01 15:00:00,22.16,22.2,22.0,22.06,192800.0,19.4615,19.4966,19.321,19.3736,192800.0
2013-05-01 15:30:00,22.06,22.17,22.04,22.1,460600.0,19.3736,19.4702,19.3561,19.4088,460600.0
2013-05-02 09:30:00,22.39,22.53,22.15,22.38,306100.0,19.6635,19.7864,19.4527,19.6547,306100.0
2013-05-02 10:00:00,22.37,22.94,22.36,22.94,462400.0,19.6459,20.1465,19.6371,20.1465,462400.0
2013-05-02 10:30:00,22.93,22.99,22.79,22.87,305800.0,20.1377,20.1904,20.0147,20.085,305800.0
2013-05-02 11:00:00,22.88,22.93,22.77,22.81,198100.0,20.0938,20.1377,19.9972,20.0323,198100.0
2013-05-02 11:30:00,22.8,22.81,22.65,22.72,230600.0,20.0235,20.0323,19.8918,19.9533,230600.0
2013-05-02 12:00:00,22.71,22.78,22.6,22.61,334200.0,19.9445,20.006,19.8479,19.8567,334200.0
2013-05-02 12:30:00,22.63,22.86,22.61,22.86,316400.0,19.8742,20.0762,19.8567,20.0762,316400.0
2013-05-02 13:00:00,22.86,23.2,22.86,23.06,583800.0,20.0762,20.3748,20.0762,20.2519,583800.0
2013-05-02 13:30:00,23.03,23.35,23.02,23.33,418600.0,20.2255,20.5066,20.2167,20.489,418600.0
2013-05-02 14:00:00,23.34,23.4,23.17,23.21,356700.0,20.4978,20.5505,20.3485,20.3836,356700.0
2013-05-02 14:30:00,23.21,23.34,23.21,23.25,197400.0,20.3836,20.4978,20.3836,20.4187,197400.0
2013-05-02 15:00:00,23.24,23.28,23.18,23.26,226000.0,20.4099,20.4451,20.3573,20.4275,226000.0
2013-05-02 15:30:00,23.25,23.25,23.17,23.22,673100.0,20.4187,20.4187,20.3485,20.3924,673100.0
2013-05-03 09:30:00,23.7,24.32,23.63,24.1,992000.0,20.8139,21.3584,20.7525,21.1652,992000.0
2013-05-03 10:00:00,24.11,24.12,23.77,23.83,436900.0,21.174,21.1828,20.8754,20.9281,436900.0
2013-05-03 10:30:00,23.83,24.0,23.83,23.86,181300.0,20.9281,21.0774,20.9281,20.9544,181300.0
2013-05-03 11:00:00,23.86,23.89,23.64,23.73,210300.0,20.9544,20.9808,20.7612,20.8403,210300.0
2013-05-03 11:30:00,23.74,24.03,23.74,23.91,388100.0,20.8491,21.1037,20.8491,20.9984,388100.0
2013-05-03 12:00:00,23.91,23.96,23.87,23.92,195000.0,20.9984,21.0423,20.9632,21.0071,195000.0
2013-05-03 12:30:00,23.92,24.05,23.82,23.86,244700.0,21.0071,21.1213,20.9193,20.9544,244700.0
2013-05-03 13:00:00,23.85,23.87,23.73,23.74,171900.0,20.9457,20.9632,20.8403,20.8491,171900.0
2013-05-03 13:30:00,23.75,23.83,23.72,23.75,158700.0,20.8578,20.9281,20.8315,20.8578,158700.0
2013-05-03 14:00:00,23.75,23.88,23.68,23.83,145200.0,20.8578,20.972,20.7964,20.9281,145200.0
2013-05-03 14:30:00,23.83,23.87,23.76,23.78,181700.0,20.9281,20.9632,20.8666,20.8842,181700.0
2013-05-03 15:00:00,23.79,24.02,23.76,24.02,435900.0,20.893,21.095,20.8666,21.095,435900.0
2013-05-03 15:30:00,24.01,24.15,23.97,24.01,842800.0,21.0862,21.2091,21.0511,21.0862,842800.0
2013-05-06 09:30:00,24.07,24.23,23.95,24.17,404500.0,21.1389,21.2794,21.0335,21.2267,404500.0
2013-05-06 10:00:00,24.17,24.6,24.16,24.46,542300.0,21.2267,21.6043,21.2179,21.4814,542300.0
2013-05-06 10:30:00,24.47,24.56,24.18,24.18,330700.0,21.4902,21.5692,21.2355,21.2355,330700.0
2013-05-06 11:00:00,24.2,24.37,24.14,24.3,205200.0,21.253,21.4023,21.2004,21.3409,205200.0
2013-05-06 11:30:00,24.28,24.33,24.22,24.31,147500.0,21.3233,21.3672,21.2706,21.3497,147500.0
2013-05-06 12:00:00,24.32,24.49,24.32,24.39,161300.0,21.3584,21.5077,21.3584,21.4199,161300.0
2013-05-06 12:30:00,24.41,24.47,24.32,24.33,111600.0,21.4375,21.4902,21.3584,21.3672,111600.0
2013-05-06 13:00:00,24.34,24.49,24.3,24.49,142300.0,21.376,21.5077,21.3409,21.5077,142300.0
2013-05-06 13:30:00,24.48,24.68,24.48,24.67,271700.0,21.4989,21.6746,21.4989,21.6658,271700.0
2013-05-06 14:00:00,24.66,24.77,24.64,24.74,179600.0,21.657,21.7536,21.6395,21.7273,179600.0
2013-05-06 14:30:00,24.74,24.79,24.66,24.7,275200.0,21.7273,21.7712,21.657,21.6922,275200.0
2013-05-06 15:00:00,24.71,24.75,24.54,24.61,182000.0,21.7009,21.7361,21.5516,21.6131,182000.0
2013-05-06 15:30:00,24.6,24.68,24.55,24.62,598100.0,21.6043,21.6746,21.5604,21.6219,598100.0
2013-05-07 09:30:00,24.55,24.7,24.47,24.51,337500.0,21.5604,21.6922,21.4902,21.5253,337500.0
2013-05-07 10:00:00,24.53,24.55,24.2,24.47,236200.0,21.5429,21.5604,21.253,21.4902,236200.0
2013-05-07 10:30:00,24.45,24.61,24.43,24.44,177700.0,21.4726,21.6131,21.455,21.4638,177700.0
2013-05-07 11:00:00,24.44,24.56,24.4,24.49,163700.0,21.4638,21.5692,21.4287,21.5077,163700.0
2013-05-07 11:30:00,24.48,24.56,24.46,24.54,127000.0,21.4989,21.5692,21.4814,21.5516,127000.0
2013-05-07 12:00:00,24.53,24.66,24.5,24.65,144700.0,21.5429,21.657,21.5165,21.6482,144700.0
2013-05-07 12:30:00,24.64,24.69,24.59,24.63,131800.0,21.6395,21.6834,21.5956,21.6307,131800.0
2013-05-07 13:00:00,24.62,24.69,24.62,24.66,82500.0,21.6219,21.6834,21.6219,21.657,82500.0
2013-05-07 13:30:00,24.65,24.68,24.6,24.62,128000.0,21.6482,21.6746,21.6043,21.6219,128000.0
2013-05-07 14:00:00,24.63,24.65,24.58,24.59,82700.0,21.6307,21.6482,21.5868,21.5956,82700.0
2013-05-07 14:30:00,24.58,24.64,24.56,24.64,90100.0,21.5868,21.6395,21.5692,21.6395,90100.0
2013-05-07 15:00:00,24.64,24.68,24.59,24.59,122800.0,21.6395,21.6746,21.5956,21.5956,122800.0
2013-05-07 15:30:00,24.59,24.69,24.57,24.68,341800.0,21.5956,21.6834,21.578,21.6746,341800.0
2013-05-08 09:30:00,24.3,24.55,23.69,23.95,900700.0,21.3409,21.5604,20.8052,21.0335,900700.0
2013-05-08 10:00:00,23.94,23.99,23.35,23.47,931900.0,21.0247,21.0686,20.5066,20.6119,931900.0
2013-05-08 10:30:00,23.46,23.67,23.43,23.6,636500.0,20.6032,20.7876,20.5768,20.7261,636500.0
2013-05-08 11:00:00,23.6,23.63,23.36,23.49,589400.0,20.7261,20.7525,20.5153,20.6295,589400.0
2013-05-08 11:30:00,23.49,23.76,23.48,23.74,798200.0,20.6295,20.8666,20.6207,20.8491,798200.0
2013-05-08 12:00:00,23.74,23.93,23.74,23.87,748200.0,20.8491,21.0159,20.8491,20.9632,748200.0
2013-05-08 12:30:00,23.87,24.01,23.82,23.99,232100.0,20.9632,21.0862,20.9193,21.0686,232100.0
2013-05-08 13:00:00,23.98,24.01,23.95,23.95,212100.0,21.0598,21.0862,21.0335,21.0335,212100.0
2013-05-08 13:30:00,23.95,23.97,23.88,23.92,150900.0,21.0335,21.0511,20.972,21.0071,150900.0
2013-05-08 14:00:00,23.92,23.98,23.91,23.95,119300.0,21.0071,21.0598,20.9984,21.0335,119300.0
2013-05-08 14:30:00,23.96,23.97,23.8,23.89,233700.0,21.0423,21.0511,20.9018,20.9808,233700.0
2013-05-08 15:00:00,23.89,24.22,23.85,24.15,610200.0,20.9808,21.2706,20.9457,21.2091,610200.0
2013-05-08 15:30:00,24.15,24.15,24.01,24.13,974600.0,21.2091,21.2091,21.0862,21.1916,974600.0
2013-05-09 09:30:00,24.05,24.54,24.05,24.53,336700.0,21.1213,21.5516,21.1213,21.5429,336700.0
2013-05-09 10:00:00,24.54,24.54,24.27,24.28,201200.0,21.5516,21.5516,21.3145,21.3233,201200.0
2013-05-09 10:30:00,24.29,24.59,24.26,24.59,176700.0,21.3321,21.5956,21.3057,21.5956,176700.0
2013-05-09 11:00:00,24.58,24.77,24.55,24.58,227200.0,21.5868,21.7536,21.5604,21.5868,227200.0
2013-05-09 11:30:00,24.58,24.59,24.47,24.51,123100.0,21.5868,21.5956,21.4902,21.5253,123100.0
2013-05-09 12:00:00,24.5,24.53,24.33,24.33,122300.0,21.5165,21.5429,21.3672,21.3672,122300.0
2013-05-09 12:30:00,24.33,24.36,24.25,24.33,107900.0,21.3672,21.3936,21.297,21.3672,107900.0
2013-05-09 13:00:00,24.32,24.39,24.3,24.39,79700.0,21.3584,21.4199,21.3409,21.4199,79700.0
2013-05-09 13:30:00,24.39,24.45,24.35,24.37,173100.0,21.4199,21.4726,21.3848,21.4023,173100.0
2013-05-09 14:00:00,24.37,24.44,24.37,24.42,85100.0,21.4023,21.4638,21.4023,21.4463,85100.0
2013-05-09 14:30:00,24.42,24.42,24.26,24.27,214300.0,21.4463,21.4463,21.3057,21.3145,214300.0
2013-05-09 15:00:00,24.26,24.32,24.17,24.28,341700.0,21.3057,21.3584,21.2267,21.3233,341700.0
2013-05-09 15:30:00,24.28,24.31,24.1,24.16,426000.0,21.3233,21.3497,21.1652,21.2179,426000.0
2013-05-10 09:30:00,24.17,24.38,24.09,24.21,275600.0,21.2267,21.4111,21.1564,21.2618,275600.0
2013-05-10 10:00:00,24.22,24.39,24.17,24.31,200900.0,21.2706,21.4199,21.2267,21.3497,200900.0
2013-05-10 10:30:00,24.31,24.31,24.06,24.17,270900.0,21.3497,21.3497,21.1301,21.2267,270900.0
2013-05-10 11:00:00,24.17,24.24,24.07,24.2,90900.0,21.2267,21.2882,21.1389,21.253,90900.0
2013-05-10 11:30:00,24.2,24.25,24.12,24.12,165300.0,21.253,21.297,21.1828,21.1828,165300.0
2013-05-10 12:00:00,24.11,24.18,24.08,24.17,210200.0,21.174,21.2355,21.1477,21.2267,210200.0
2013-05-10 12:30:00,24.17,24.26,24.17,24.23,157000.0,21.2267,21.3057,21.2267,21.2794,157000.0
2013-05-10 13:00:00,24.23,24.34,24.23,24.3,143900.0,21.2794,21.376,21.2794,21.3409,143900.0
2013-05-10 13:30:00,24.3,24.32,24.24,24.29,88300.0,21.3409,21.3584,21.2882,21.3321,88300.0
2013-05-10 14:00:00,24.28,24.35,24.27,24.28,160400.0,21.3233,21.3848,21.3145,21.3233,160400.0
2013-05-10 14:30:00,24.29,24.29,24.16,24.17,137800.0,21.3321,21.3321,21.2179,21.2267,137800.0
2013-05-10 15:00:00,24.17,24.25,24.16,24.24,150900.0,21.2267,21.297,21.2179,21.2882,150900.0
2013-05-10 15:30:00,24.23,24.34,24.2,24.32,386800.0,21.2794,21.376,21.253,21.3584,386800.0
2013-05-13 09:30:00,24.26,24.41,24.18,24.3,159800.0,21.3057,21.4375,21.2355,21.3409,159800.0
2013-05-13 10:00:00,24.31,24.58,24.3,24.52,239100.0,21.3497,21.5868,21.3409,21.5341,239100.0
2013-05-13 10:30:00,24.5,24.6,24.42,24.45,143900.0,21.5165,21.6043,21.4463,21.4726,143900.0
2013-05-13 11:00:00,24.42,24.44,24.3,24.3,84800.0,21.4463,21.4638,21.3409,21.3409,84800.0
2013-05-13 11:30:00,24.32,24.49,24.3,24.49,173000.0,21.3584,21.5077,21.3409,21.5077,173000.0
2013-05-13 12:00:00,24.49,24.57,24.48,24.49,104100.0,21.5077,21.578,21.4989,21.5077,104100.0
2013-05-13 12:30:00,24.49,24.51,24.43,24.48,59800.0,21.5077,21.5253,21.455,21.4989,59800.0
2013-05-13 13:00:00,24.48,24.52,24.42,24.45,124800.0,21.4989,21.5341,21.4463,21.4726,124800.0
2013-05-13 13:30:00,24.44,24.47,24.38,24.45,58300.0,21.4638,21.4902,21.4111,21.4726,58300.0
2013-05-13 14:00:00,24.45,24.49,24.38,24.42,90100.0,21.4726,21.5077,21.4111,21.4463,90100.0
2013-05-13 14:30:00,24.42,24.57,24.42,24.57,93700.0,21.4463,21.578,21.4463,21.578,93700.0
2013-05-13 15:00:00,24.57,24.57,24.38,24.41,200900.0,21.578,21.578,21.4111,21.4375,200900.0
2013-05-13 15:30:00,24.41,24.48,24.37,24.4,332300.0,21.4375,21.4989,21.4023,21.4287,332300.0
2013-05-14 09:30:00,24.19,24.37,24.14,24.28,304900.0,21.2443,21.4023,21.2004,21.3233,304900.0
2013-05-14 10:00:00,24.28,24.56,24.28,24.47,407200.0,21.3233,21.5692,21.3233,21.4902,407200.0
2013-05-14 10:30:00,24.47,24.48,24.3,24.35,174600.0,21.4902,21.4989,21.3409,21.3848,174600.0
2013-05-14 11:00:00,24.36,24.39,24.22,24.31,162800.0,21.3936,21.4199,21.2706,21.3497,162800.0
2013-05-14 11:30:00,24.3,24.42,24.28,24.42,138300.0,21.3409,21.4463,21.3233,21.4463,138300.0
2013-05-14 12:00:00,24.41,24.44,24.38,24.39,160800.0,21.4375,21.4638,21.4111,21.4199,160800.0
2013-05-14 12:30:00,24.39,24.48,24.38,24.47,192200.0,21.4199,21.4989,21.4111,21.4902,192200.0
2013-05-14 13:00:00,24.48,24.63,24.47,24.63,158800.0,21.4989,21.6307,21.4902,21.6307,158800.0
2013-05-14 13:30:00,24.63,24.64,24.5,24.5,187500.0,21.6307,21.6395,21.5165,21.5165,187500.0
2013-05-14 14:00:00,24.51,24.6,24.45,24.6,170700.0,21.5253,21.6043,21.4726,21.6043,170700.0
2013-05-14 14:30:00,24.59,24.65,24.58,24.63,158400.0,21.5956,21.6482,21.5868,21.6307,158400.0
2013-05-14 15:00:00,24.62,24.73,24.62,24.68,267900.0,21.6219,21.7185,21.6219,21.6746,267900.0
2013-05-14 15:30:00,24.68,24.82,24.67,24.82,591500.0,21.6746,21.7975,21.6658,21.7975,591500.0
2013-05-15 09:30:00,24.86,25.04,24.71,25.03,385500.0,21.8327,21.9908,21.7009,21.982,385500.0
2013-05-15 10:00:00,25.04,25.14,24.73,24.76,523100.0,21.9908,22.0786,21.7185,21.7449,523100.0
2013-05-15 10:30:00,24.76,24.93,24.75,24.9,193500.0,21.7449,21.8942,21.7361,21.8678,193500.0
2013-05-15 11:00:00,24.91,24.97,24.82,24.92,422400.0,21.8766,21.9293,21.7975,21.8854,422400.0
2013-05-15 11:30:00,24.93,25.02,24.89,25.0,156300.0,21.8942,21.9732,21.859,21.9556,156300.0
2013-05-15 12:00:00,24.99,25.02,24.94,24.98,224000.0,21.9468,21.9732,21.9029,21.9381,224000.0
2013-05-15 12:30:00,24.99,25.05,24.98,25.03,447300.0,21.9468,21.9995,21.9381,21.982,447300.0
2013-05-15 13:00:00,25.03,25.03,24.93,24.98,255200.0,21.982,21.982,21.8942,21.9381,255200.0
2013-05-15 13:30:00,24.98,25.03,24.95,24.95,187900.0,21.9381,21.982,21.9117,21.9117,187900.0
2013-05-15 14:00:00,24.94,24.97,24.55,24.64,406800.0,21.9029,21.9293,21.5604,21.6395,406800.0
2013-05-15 14:30:00,24.61,24.69,24.54,24.62,268000.0,21.6131,21.6834,21.5516,21.6219,268000.0
2013-05-15 15:00:00,24.63,24.67,24.54,24.6,428000.0,21.6307,21.6658,21.5516,21.6043,428000.0
2013-05-15 15:30:00,24.61,24.78,24.58,24.68,941800.0,21.6131,21.7624,21.5868,21.6746,941800.0
2013-05-16 09:30:00,24.55,24.78,24.41,24.47,339800.0,21.5604,21.7624,21.4375,21.4902,339800.0
2013-05-16 10:00:00,24.46,24.47,24.04,24.21,405700.0,21.4814,21.4902,21.1125,21.2618,405700.0
2013-05-16 10:30:00,24.2,24.28,24.13,24.16,251600.0,21.253,21.3233,21.1916,21.2179,251600.0
2013-05-16 11:00:00,24.17,24.23,24.1,24.12,380400.0,21.2267,21.2794,21.1652,21.1828,380400.0
2013-05-16 11:30:00,24.12,24.13,23.97,23.98,233400.0,21.1828,21.1916,21.0511,21.0598,233400.0
2013-05-16 12:00:00,23.99,24.16,23.99,24.03,146300.0,21.0686,21.2179,21.0686,21.1037,146300.0
2013-05-16 12:30:00,24.03,24.08,23.89,23.89,184100.0,21.1037,21.1477,20.9808,20.9808,184100.0
2013-05-16 13:00:00,23.9,23.91,23.78,23.83,247100.0,20.9896,20.9984,20.8842,20.9281,247100.0
2013-05-16 13:30:00,23.82,24.04,23.78,24.01,213700.0,20.9193,21.1125,20.8842,21.0862,213700.0
2013-05-16 14:00:00,24.01,24.3,24.01,24.29,182800.0,21.0862,21.3409,21.0862,21.3321,182800.0
2013-05-16 14:30:00,24.29,24.32,24.1,24.11,264800.0,21.3321,21.3584,21.1652,21.174,264800.0
2013-05-16 15:00:00,24.11,24.16,23.93,23.94,417100.0,21.174,21.2179,21.0159,21.0247,417100.0
2013-05-16 15:30:00,23.94,23.96,23.8,23.88,818700.0,21.0247,21.0423,20.9018,20.972,818700.0
2013-05-17 09:30:00,24.1,24.39,23.97,24.03,626500.0,21.1652,21.4199,21.0511,21.1037,626500.0
2013-05-17 10:00:00,24.05,24.34,24.04,24.19,441800.0,21.1213,21.376,21.1125,21.2443,441800.0
2013-05-17 10:30:00,24.19,24.21,24.04,24.07,150900.0,21.2443,21.2618,21.1125,21.1389,150900.0
2013-05-17 11:00:00,24.07,24.1,23.97,24.0,120300.0,21.1389,21.1652,21.0511,21.0774,120300.0
2013-05-17 11:30:00,24.0,24.1,23.99,24.01,129800.0,21.0774,21.1652,21.0686,21.0862,129800.0
2013-05-17 12:00:00,24.0,24.16,23.97,24.15,136400.0,21.0774,21.2179,21.0511,21.2091,136400.0
2013-05-17 12:30:00,24.15,24.2,24.11,24.11,123400.0,21.2091,21.253,21.174,21.174,123400.0
2013-05-17 13:00:00,24.11,24.19,24.11,24.19,117900.0,21.174,21.2443,21.174,21.2443,117900.0
2013-05-17 13:30:00,24.19,24.2,24.15,24.17,91800.0,21.2443,21.253,21.2091,21.2267,91800.0
2013-05-17 14:00:00,24.17,24.25,24.14,24.2,140900.0,21.2267,21.297,21.2004,21.253,140900.0
2013-05-17 14:30:00,24.21,24.32,24.21,24.21,247500.0,21.2618,21.3584,21.2618,21.2618,247500.0
2013-05-17 15:00:00,24.21,24.24,24.11,24.14,273500.0,21.2618,21.2882,21.174,21.2004,273500.0
2013-05-17 15:30:00,24.14,24.15,24.03,24.09,464500.0,21.2004,21.2091,21.1037,21.1564,464500.0
2013-05-20 09:30:00,24.12,24.55,24.09,24.41,218500.0,21.1828,21.5604,21.1564,21.4375,218500.0
2013-05-20 10:00:00,24.42,24.44,23.85,23.85,243500.0,21.4463,21.4638,20.9457,20.9457,243500.0
2013-05-20 10:30:00,23.86,24.12,23.78,24.06,210500.0,20.9544,21.1828,20.8842,21.1301,210500.0
2013-05-20 11:00:00,24.06,24.23,24.01,24.19,117200.0,21.1301,21.2794,21.0862,21.2443,117200.0
2013-05-20 11:30:00,24.2,24.26,24.11,24.13,193700.0,21.253,21.3057,21.174,21.1916,193700.0
2013-05-20 12:00:00,24.13,24.19,23.9,23.94,115700.0,21.1916,21.2443,20.9896,21.0247,115700.0
2013-05-20 12:30:00,23.94,23.94,23.8,23.92,167100.0,21.0247,21.0247,20.9018,21.0071,167100.0
2013-05-20 13:00:00,23.92,24.01,23.88,23.89,67000.0,21.0071,21.0862,20.972,20.9808,67000.0
2013-05-20 13:30:00,23.88,23.96,23.8,23.91,98700.0,20.972,21.0423,20.9018,20.9984,98700.0
2013-05-20 14:00:00,23.9,23.96,23.83,23.93,108800.0,20.9896,21.0423,20.9281,21.0159,108800.0
2013-05-20 14:30:00,23.93,24.01,23.92,23.99,116300.0,21.0159,21.0862,21.0071,21.0686,116300.0
2013-05-20 15:00:00,23.99,24.08,23.95,24.05,230200.0,21.0686,21.1477,21.0335,21.1213,230200.0
2013-05-20 15:30:00,24.05,24.07,23.95,24.0,286800.0,21.1213,21.1389,21.0335,21.0774,286800.0
2013-05-21 09:30:00,24.06,24.24,23.78,23.82,350500.0,21.1301,21.2882,20.8842,20.9193,350500.0
2013-05-21 10:00:00,23.82,23.89,23.6,23.62,178600.0,20.9193,20.9808,20.7261,20.7437,178600.0
2013-05-21 10:30:00,23.62,23.65,23.38,23.52,293900.0,20.7437,20.77,20.5329,20.6559,293900.0
2013-05-21 11:00:00,23.51,23.55,23.24,23.33,328600.0,20.6471,20.6822,20.4099,20.489,328600.0
2013-05-21 11:30:00,23.33,23.64,23.33,23.58,216600.0,20.489,20.7612,20.489,20.7085,216600.0
2013-05-21 12:00:00,23.58,23.65,23.55,23.55,106200.0,20.7085,20.77,20.6822,20.6822,106200.0
2013-05-21 12:30:00,23.55,23.74,23.5,23.73,169600.0,20.6822,20.8491,20.6383,20.8403,169600.0
2013-05-21 13:00:00,23.73,23.78,23.68,23.72,122600.0,20.8403,20.8842,20.7964,20.8315,122600.0
2013-05-21 13:30:00,23.72,23.86,23.72,23.84,86700.0,20.8315,20.9544,20.8315,20.9369,86700.0
2013-05-21 14:00:00,23.85,23.99,23.82,23.84,234700.0,20.9457,21.0686,20.9193,20.9369,234700.0
2013-05-21 14:30:00,23.83,23.86,23.76,23.77,167900.0,20.9281,20.9544,20.8666,20.8754,167900.0
2013-05-21 15:00:00,23.77,23.86,23.77,23.83,161500.0,20.8754,20.9544,20.8754,20.9281,161500.0
2013-05-21 15:30:00,23.84,23.85,23.67,23.71,322000.0,20.9369,20.9457,20.7876,20.8227,322000.0
2013-05-22 09:30:00,23.91,24.38,23.91,24.13,460000.0,20.9984,21.4111,20.9984,21.1916,460000.0
2013-05-22 10:00:00,24.12,24.48,24.11,24.32,378000.0,21.1828,21.4989,21.174,21.3584,378000.0
2013-05-22 10:30:00,24.32,24.32,24.0,24.14,365600.0,21.3584,21.3584,21.0774,21.2004,365600.0
2013-05-22 11:00:00,24.13,24.3,24.11,24.26,191400.0,21.1916,21.3409,21.174,21.3057,191400.0
2013-05-22 11:30:00,24.27,24.33,24.2,24.21,120500.0,21.3145,21.3672,21.253,21.2618,120500.0
2013-05-22 12:00:00,24.21,24.3,24.21,24.22,191600.0,21.2618,21.3409,21.2618,21.2706,191600.0
2013-05-22 12:30:00,24.21,24.21,24.1,24.16,180300.0,21.2618,21.2618,21.1652,21.2179,180300.0
2013-05-22 13:00:00,24.16,24.17,23.76,23.78,178700.0,21.2179,21.2267,20.8666,20.8842,178700.0
2013-05-22 13:30:00,23.77,23.83,23.59,23.59,210000.0,20.8754,20.9281,20.7173,20.7173,210000.0
2013-05-22 14:00:00,23.6,23.62,23.11,23.13,475500.0,20.7261,20.7437,20.2958,20.3133,475500.0
2013-05-22 14:30:00,23.12,23.26,23.0,23.23,308600.0,20.3046,20.4275,20.1992,20.4012,308600.0
2013-05-22 15:00:00,23.25,23.28,22.84,22.85,423300.0,20.4187,20.4451,20.0587,20.0674,423300.0
2013-05-22 15:30:00,22.85,23.08,22.8,23.03,590900.0,20.0674,20.2694,20.0235,20.2255,590900.0
2013-05-23 09:30:00,22.68,22.87,22.5,22.87,360000.0,19.9181,20.085,19.7601,20.085,360000.0
2013-05-23 10:00:00,22.84,23.68,22.84,23.38,801000.0,20.0587,20.7964,20.0587,20.5329,801000.0
2013-05-23 10:30:00,23.38,23.46,23.16,23.35,200300.0,20.5329,20.6032,20.3397,20.5066,200300.0
2013-05-23 11:00:00,23.35,23.73,23.32,23.61,232500.0,20.5066,20.8403,20.4802,20.7349,232500.0
2013-05-23 11:30:00,23.6,23.62,23.4,23.59,72200.0,20.7261,20.7437,20.5505,20.7173,72200.0
2013-05-23 12:00:00,23.6,23.82,23.59,23.65,106000.0,20.7261,20.9193,20.7173,20.77,106000.0
2013-05-23 12:30:00,23.64,23.79,23.58,23.73,84500.0,20.7612,20.893,20.7085,20.8403,84500.0
2013-05-23 13:00:00,23.74,23.8,23.56,23.59,69100.0,20.8491,20.9018,20.691,20.7173,69100.0
2013-05-23 13:30:00,23.59,23.74,23.58,23.74,121500.0,20.7173,20.8491,20.7085,20.8491,121500.0
2013-05-23 14:00:00,23.73,23.91,23.68,23.75,202200.0,20.8403,20.9984,20.7964,20.8578,202200.0
2013-05-23 14:30:00,23.74,23.82,23.54,23.54,237500.0,20.8491,20.9193,20.6734,20.6734,237500.0
2013-05-23 15:00:00,23.55,23.68,23.52,23.56,213800.0,20.6822,20.7964,20.6559,20.691,213800.0
2013-05-23 15:30:00,23.56,23.57,23.39,23.4,636500.0,20.691,20.6998,20.5417,20.5505,636500.0
2013-05-24 09:30:00,23.13,23.16,22.84,22.97,511500.0,20.3133,20.3397,20.0587,20.1728,511500.0
2013-05-24 10:00:00,22.96,22.97,22.7,22.76,253900.0,20.164,20.1728,19.9357,19.9884,253900.0
2013-05-24 10:30:00,22.77,23.0,22.76,22.93,234500.0,19.9972,20.1992,19.9884,20.1377,234500.0
2013-05-24 11:00:00,22.94,22.94,22.81,22.9,100400.0,20.1465,20.1465,20.0323,20.1114,100400.0
2013-05-24 11:30:00,22.89,22.98,22.81,22.87,141400.0,20.1026,20.1816,20.0323,20.085,141400.0
2013-05-24 12:00:00,22.87,23.0,22.84,23.0,126400.0,20.085,20.1992,20.0587,20.1992,126400.0
2013-05-24 12:30:00,22.99,23.0,22.86,22.95,86800.0,20.1904,20.1992,20.0762,20.1553,86800.0
2013-05-24 13:00:00,22.95,23.32,22.94,23.26,205900.0,20.1553,20.4802,20.1465,20.4275,205900.0
2013-05-24 13:30:00,23.26,23.26,23.08,23.11,157000.0,20.4275,20.4275,20.2694,20.2958,157000.0
2013-05-24 14:00:00,23.11,23.15,22.99,23.02,124700.0,20.2958,20.3309,20.1904,20.2167,124700.0
2013-05-24 14:30:00,23.03,23.04,22.94,23.0,142400.0,20.2255,20.2343,20.1465,20.1992,142400.0
2013-05-24 15:00:00,23.0,23.09,22.96,22.98,144900.0,20.1992,20.2782,20.164,20.1816,144900.0
2013-05-24 15:30:00,22.99,23.11,22.97,23.11,315800.0,20.1904,20.2958,20.1728,20.2958,315800.0
2013-05-28 09:30:00,23.59,23.95,23.59,23.77,486800.0,20.7173,21.0335,20.7173,20.8754,486800.0
2013-05-28 10:00:00,23.8,23.9,23.57,23.59,252400.0,20.9018,20.9896,20.6998,20.7173,252400.0
2013-05-28 10:30:00,23.6,23.62,23.29,23.32,273200.0,20.7261,20.7437,20.4539,20.4802,273200.0
2013-05-28 11:00:00,23.32,23.33,23.04,23.27,301400.0,20.4802,20.489,20.2343,20.4363,301400.0
2013-05-28 11:30:00,23.28,23.28,22.91,22.94,168700.0,20.4451,20.4451,20.1201,20.1465,168700.0
2013-05-28 12:00:00,22.95,23.21,22.95,23.18,152900.0,20.1553,20.3836,20.1553,20.3573,152900.0
2013-05-28 12:30:00,23.18,23.3,23.11,23.22,157200.0,20.3573,20.4626,20.2958,20.3924,157200.0
2013-05-28 13:00:00,23.23,23.39,23.23,23.26,142300.0,20.4012,20.5417,20.4012,20.4275,142300.0
2013-05-28 13:30:00,23.28,23.28,23.06,23.09,123900.0,20.4451,20.4451,20.2519,20.2782,123900.0
2013-05-28 14:00:00,23.08,23.11,22.99,23.05,183400.0,20.2694,20.2958,20.1904,20.2431,183400.0
2013-05-28 14:30:00,23.04,23.2,22.96,23.14,182700.0,20.2343,20.3748,20.164,20.3221,182700.0
2013-05-28 15:00:00,23.15,23.17,23.06,23.08,181200.0,20.3309,20.3485,20.2519,20.2694,181200.0
2013-05-28 15:30:00,23.08,23.18,23.07,23.15,233000.0,20.2694,20.3573,20.2607,20.3309,233000.0
2013-05-29 09:30:00,22.98,23.01,22.36,22.39,546700.0,20.1816,20.208,19.6371,19.6635,546700.0
2013-05-29 10:00:00,22.38,22.63,22.33,22.41,559000.0,19.6547,19.8742,19.6108,19.681,559000.0
2013-05-29 10:30:00,22.4,22.45,22.26,22.28,312000.0,19.6722,19.7162,19.5493,19.5669,312000.0
2013-05-29 11:00:00,22.28,22.51,22.2,22.45,208900.0,19.5669,19.7688,19.4966,19.7162,208900.0
2013-05-29 11:30:00,22.45,22.54,22.32,22.52,199400.0,19.7162,19.7952,19.602,19.7776,199400.0
2013-05-29 12:00:00,22.53,22.68,22.5,22.5,247900.0,19.7864,19.9181,19.7601,19.7601,247900.0
2013-05-29 12:30:00,22.51,22.53,22.38,22.39,151600.0,19.7688,19.7864,19.6547,19.6635,151600.0
2013-05-29 13:00:00,22.38,22.41,22.31,22.4,276400.0,19.6547,19.681,19.5932,19.6722,276400.0
2013-05-29 13:30:00,22.4,22.56,22.4,22.55,308700.0,19.6722,19.8128,19.6722,19.804,308700.0
2013-05-29 14:00:00,22.55,22.7,22.53,22.53,199700.0,19.804,19.9357,19.7864,19.7864,199700.0
2013-05-29 14:30:00,22.53,22.63,22.4,22.41,250100.0,19.7864,19.8742,19.6722,19.681,250100.0
2013-05-29 15:00:00,22.4,22.54,22.34,22.54,288100.0,19.6722,19.7952,19.6195,19.7952,288100.0
2013-05-29 15:30:00,22.53,22.59,22.41,22.47,461100.0,19.7864,19.8391,19.681,19.7337,461100.0
2013-05-30 09:30:00,22.47,22.93,22.47,22.73,285500.0,19.7337,20.1377,19.7337,19.9621,285500.0
2013-05-30 10:00:00,22.71,22.73,22.13,22.28,364000.0,19.9445,19.9621,19.4351,19.5669,364000.0
2013-05-30 10:30:00,22.29,22.61,22.29,22.5,202200.0,19.5756,19.8567,19.5756,19.7601,202200.0
2013-05-30 11:00:00,22.51,22.53,22.23,22.39,153000.0,19.7688,19.7864,19.5229,19.6635,153000.0
2013-05-30 11:30:00,22.39,22.46,22.24,22.4,199000.0,19.6635,19.7249,19.5317,19.6722,199000.0
2013-05-30 12:00:00,22.4,22.53,22.36,22.51,90400.0,19.6722,19.7864,19.6371,19.7688,90400.0
2013-05-30 12:30:00,22.5,22.59,22.35,22.58,143800.0,19.7601,19.8391,19.6283,19.8303,143800.0
2013-05-30 13:00:00,22.59,22.6,22.51,22.59,90400.0,19.8391,19.8479,19.7688,19.8391,90400.0
2013-05-30 13:30:00,22.6,22.63,22.54,22.62,89900.0,19.8479,19.8742,19.7952,19.8655,89900.0
2013-05-30 14:00:00,22.61,22.69,22.56,22.63,110100.0,19.8567,19.9269,19.8128,19.8742,110100.0
2013-05-30 14:30:00,22.64,22.64,22.48,22.5,148300.0,19.883,19.883,19.7425,19.7601,148300.0
2013-05-30 15:00:00,22.49,22.54,22.47,22.49,173400.0,19.7513,19.7952,19.7337,19.7513,173400.0
2013-05-30 15:30:00,22.49,22.6,22.48,22.55,394500.0,19.7513,19.8479,19.7425,19.804,394500.0
2013-05-31 09:30:00,22.4,22.79,22.32,22.51,310500.0,19.6722,20.0147,19.602,19.7688,310500.0
2013-05-31 10:00:00,22.52,22.57,22.22,22.46,159500.0,19.7776,19.8215,19.5142,19.7249,159500.0
2013-05-31 10:30:00,22.46,22.6,22.44,22.5,103500.0,19.7249,19.8479,19.7074,19.7601,103500.0
2013-05-31 11:00:00,22.51,22.62,22.47,22.47,126300.0,19.7688,19.8655,19.7337,19.7337,126300.0
2013-05-31 11:30:00,22.47,22.65,22.47,22.55,119900.0,19.7337,19.8918,19.7337,19.804,119900.0
2013-05-31 12:00:00,22.54,22.61,22.49,22.52,83500.0,19.7952,19.8567,19.7513,19.7776,83500.0
2013-05-31 12:30:00,22.52,22.61,22.44,22.58,55900.0,19.7776,19.8567,19.7074,19.8303,55900.0
2013-05-31 13:00:00,22.59,22.68,22.56,22.64,54300.0,19.8391,19.9181,19.8128,19.883,54300.0
2013-05-31 13:30:00,22.63,22.63,22.49,22.55,122700.0,19.8742,19.8742,19.7513,19.804,122700.0
2013-05-31 14:00:00,22.55,22.55,22.39,22.4,100100.0,19.804,19.804,19.6635,19.6722,100100.0
2013-05-31 14:30:00,22.39,22.41,22.21,22.23,150400.0,19.6635,19.681,19.5054,19.5229,150400.0
2013-05-31 15:00:00,22.22,22.43,22.2,22.34,130500.0,19.5142,19.6986,19.4966,19.6195,130500.0
2013-05-31 15:30:00,22.34,22.37,22.15,22.16,357800.0,19.6195,19.6459,19.4527,19.4615,357800.0
2013-06-03 09:30:00,22.22,22.23,21.66,21.79,448300.0,19.5142,19.5229,19.0224,19.1365,448300.0
2013-06-03 10:00:00,21.78,22.19,21.62,21.88,503600.0,19.1277,19.4878,18.9872,19.2156,503600.0
2013-06-03 10:30:00,21.88,21.88,21.45,21.52,360200.0,19.2156,19.2156,18.8379,18.8994,360200.0
2013-06-03 11:00:00,21.51,21.53,21.06,21.07,366200.0,18.8906,18.9082,18.4954,18.5042,366200.0
2013-06-03 11:30:00,21.06,21.28,21.03,21.22,528200.0,18.4954,18.6886,18.4691,18.6359,528200.0
2013-06-03 12:00:00,21.21,21.37,21.2,21.36,238800.0,18.6272,18.7677,18.6184,18.7589,238800.0
2013-06-03 12:30:00,21.37,21.37,21.16,21.28,187800.0,18.7677,18.7677,18.5832,18.6886,187800.0
2013-06-03 13:00:00,21.29,21.36,21.16,21.22,188300.0,18.6974,18.7589,18.5832,18.6359,188300.0
2013-06-03 13:30:00,21.21,21.35,21.15,21.26,150400.0,18.6272,18.7501,18.5745,18.6711,150400.0
2013-06-03 14:00:00,21.26,21.43,21.22,21.36,154300.0,18.6711,18.8204,18.6359,18.7589,154300.0
2013-06-03 14:30:00,21.35,21.51,21.29,21.36,267700.0,18.7501,18.8906,18.6974,18.7589,267700.0
2013-06-03 15:00:00,21.36,21.42,21.31,21.38,240200.0,18.7589,18.8116,18.715,18.7765,240200.0
2013-06-03 15:30:00,21.38,21.52,21.36,21.5,693200.0,18.7765,18.8994,18.7589,18.8818,693200.0
2013-06-04 09:30:00,21.61,21.98,21.34,21.4,394000.0,18.9784,19.3034,18.7413,18.794,394000.0
2013-06-04 10:00:00,21.39,21.42,21.03,21.19,418700.0,18.7852,18.8116,18.4691,18.6096,418700.0
2013-06-04 10:30:00,21.18,21.37,21.03,21.03,220500.0,18.6008,18.7677,18.4691,18.4691,220500.0
2013-06-04 11:00:00,21.03,21.4,21.0,21.29,246100.0,18.4691,18.794,18.4427,18.6974,246100.0
2013-06-04 11:30:00,21.29,21.29,21.03,21.11,296400.0,18.6974,18.6974,18.4691,18.5393,296400.0
2013-06-04 12:00:00,21.11,21.14,20.83,20.85,338400.0,18.5393,18.5657,18.2934,18.311,338400.0
2013-06-04 12:30:00,20.86,20.94,20.81,20.94,242300.0,18.3198,18.39,18.2759,18.39,242300.0
2013-06-04 13:00:00,20.93,20.94,20.62,20.65,324200.0,18.3812,18.39,18.109,18.1353,324200.0
2013-06-04 13:30:00,20.66,20.71,20.46,20.58,539200.0,18.1441,18.188,17.9685,18.0739,539200.0
2013-06-04 14:00:00,20.57,20.68,20.46,20.63,302700.0,18.0651,18.1617,17.9685,18.1178,302700.0
2013-06-04 14:30:00,20.64,20.74,20.57,20.66,286400.0,18.1266,18.2144,18.0651,18.1441,286400.0
2013-06-04 15:00:00,20.66,20.75,20.45,20.47,529400.0,18.1441,18.2232,17.9597,17.9773,529400.0
2013-06-04 15:30:00,20.48,21.15,20.39,20.49,1045400.0,17.986,18.5745,17.907,17.9948,1045400.0
2013-06-05 09:30:00,20.45,20.65,20.06,20.34,926400.0,17.9597,18.1353,17.6172,17.8631,926400.0
2013-06-05 10:00:00,20.34,20.79,20.31,20.75,822800.0,17.8631,18.2583,17.8368,18.2232,822800.0
2013-06-05 10:30:00,20.75,20.95,20.71,20.84,822900.0,18.2232,18.3988,18.188,18.3022,822900.0
2013-06-05 11:00:00,20.85,20.85,20.53,20.53,615500.0,18.311,18.311,18.03,18.03,615500.0
2013-06-05 11:30:00,20.54,20.64,20.4,20.44,232800.0,18.0387,18.1266,17.9158,17.9509,232800.0
2013-06-05 12:00:00,20.44,20.48,20.18,20.42,354700.0,17.9509,17.986,17.7226,17.9334,354700.0
2013-06-05 12:30:00,20.42,20.42,20.17,20.2,322800.0,17.9334,17.9334,17.7138,17.7401,322800.0
2013-06-05 13:00:00,20.2,20.32,20.15,20.32,379400.0,17.7401,17.8455,17.6962,17.8455,379400.0
2013-06-05 13:30:00,20.32,20.39,20.25,20.29,192300.0,17.8455,17.907,17.7841,17.8192,192300.0
2013-06-05 14:00:00,20.28,20.43,20.24,20.27,503900.0,17.8104,17.9421,17.7753,17.8016,503900.0
2013-06-05 14:30:00,20.26,20.43,20.19,20.39,306000.0,17.7928,17.9421,17.7314,17.907,306000.0
2013-06-05 15:00:00,20.38,20.38,20.21,20.31,251500.0,17.8982,17.8982,17.7489,17.8368,251500.0
2013-06-05 15:30:00,20.31,20.35,20.19,20.2,642900.0,17.8368,17.8719,17.7314,17.7401,642900.0
2013-06-06 09:30:00,20.14,20.54,20.04,20.51,484600.0,17.6875,18.0387,17.5996,18.0124,484600.0
2013-06-06 10:00:00,20.53,20.63,20.29,20.47,353300.0,18.03,18.1178,17.8192,17.9773,353300.0
2013-06-06 10:30:00,20.46,20.7,20.39,20.68,475600.0,17.9685,18.1793,17.907,18.1617,475600.0
2013-06-06 11:00:00,20.69,20.7,20.53,20.61,417800.0,18.1705,18.1793,18.03,18.1002,417800.0
2013-06-06 11:30:00,20.6,20.66,20.5,20.55,389400.0,18.0914,18.1441,18.0036,18.0475,389400.0
2013-06-06 12:00:00,20.56,20.74,20.55,20.67,379100.0,18.0563,18.2144,18.0475,18.1529,379100.0
2013-06-06 12:30:00,20.66,21.04,20.66,21.02,313200.0,18.1441,18.4779,18.1441,18.4603,313200.0
2013-06-06 13:00:00,21.03,21.25,21.0,21.06,440600.0,18.4691,18.6623,18.4427,18.4954,440600.0
2013-06-06 13:30:00,21.06,21.29,21.06,21.12,278700.0,18.4954,18.6974,18.4954,18.5481,278700.0
2013-06-06 14:00:00,21.13,21.44,21.03,21.43,331500.0,18.5569,18.8291,18.4691,18.8204,331500.0
2013-06-06 14:30:00,21.43,21.59,21.33,21.46,561100.0,18.8204,18.9609,18.7325,18.8467,561100.0
2013-06-06 15:00:00,21.46,21.53,21.41,21.46,311200.0,18.8467,18.9082,18.8028,18.8467,311200.0
2013-06-06 15:30:00,21.47,21.55,21.42,21.55,825900.0,18.8555,18.9257,18.8116,18.9257,825900.0
2013-06-07 09:30:00,21.69,21.74,21.33,21.66,777500.0,19.0487,19.0926,18.7325,19.0224,777500.0
2013-06-07 10:00:00,21.68,21.93,21.57,21.8,412600.0,19.0399,19.2595,18.9433,19.1453,412600.0
2013-06-07 10:30:00,21.81,21.86,21.56,21.68,287500.0,19.1541,19.198,18.9345,19.0399,287500.0
2013-06-07 11:00:00,21.67,21.87,21.67,21.78,204400.0,19.0311,19.2068,19.0311,19.1277,204400.0
2013-06-07 11:30:00,21.79,21.85,21.67,21.77,167700.0,19.1365,19.1892,19.0311,19.119,167700.0
2013-06-07 12:00:00,21.76,21.77,21.59,21.69,148800.0,19.1102,19.119,18.9609,19.0487,148800.0
2013-06-07 12:30:00,21.7,21.71,21.47,21.57,240800.0,19.0575,19.0663,18.8555,18.9433,240800.0
2013-06-07 13:00:00,21.56,21.76,21.53,21.57,161200.0,18.9345,19.1102,18.9082,18.9433,161200.0
2013-06-07 13:30:00,21.57,21.68,21.38,21.42,153800.0,18.9433,19.0399,18.7765,18.8116,153800.0
2013-06-07 14:00:00,21.41,21.5,21.07,21.25,339800.0,18.8028,18.8818,18.5042,18.6623,339800.0
2013-06-07 14:30:00,21.26,21.38,21.15,21.33,216100.0,18.6711,18.7765,18.5745,18.7325,216100.0
2013-06-07 15:00:00,21.34,21.37,21.2,21.26,265600.0,18.7413,18.7677,18.6184,18.6711,265600.0
2013-06-07 15:30:00,21.26,21.39,21.25,21.37,402900.0,18.6711,18.7852,18.6623,18.7677,402900.0
2013-06-10 09:30:00,21.55,21.73,20.88,21.09,740600.0,18.9257,19.0838,18.3373,18.5218,740600.0
2013-06-10 10:00:00,21.1,21.13,20.49,20.8,724200.0,18.5305,18.5569,17.9948,18.2671,724200.0
2013-06-10 10:30:00,20.81,20.89,20.66,20.84,326500.0,18.2759,18.3461,18.1441,18.3022,326500.0
2013-06-10 11:00:00,20.85,20.98,20.74,20.83,216700.0,18.311,18.4252,18.2144,18.2934,216700.0
2013-06-10 11:30:00,20.83,21.09,20.82,21.02,165900.0,18.2934,18.5218,18.2846,18.4603,165900.0
2013-06-10 12:00:00,21.02,21.08,20.94,20.98,157300.0,18.4603,18.513,18.39,18.4252,157300.0
2013-06-10 12:30:00,20.97,21.02,20.78,20.9,160200.0,18.4164,18.4603,18.2495,18.3549,160200.0
2013-06-10 13:00:00,20.92,20.98,20.86,20.95,139500.0,18.3725,18.4252,18.3198,18.3988,139500.0
2013-06-10 13:30:00,20.95,21.01,20.88,20.99,134900.0,18.3988,18.4515,18.3373,18.4339,134900.0
2013-06-10 14:00:00,20.98,21.05,20.92,21.02,126100.0,18.4252,18.4866,18.3725,18.4603,126100.0
2013-06-10 14:30:00,21.02,21.07,20.97,21.06,169600.0,18.4603,18.5042,18.4164,18.4954,169600.0
2013-06-10 15:00:00,21.05,21.05,20.93,20.94,182500.0,18.4866,18.4866,18.3812,18.39,182500.0
2013-06-10 15:30:00,20.95,21.0,20.93,20.98,338000.0,18.3988,18.4427,18.3812,18.4252,338000.0
2013-06-11 09:30:00,20.6,20.88,20.45,20.69,540100.0,18.0914,18.3373,17.9597,18.1705,540100.0
2013-06-11 10:00:00,20.7,21.0,20.54,20.9,484800.0,18.1793,18.4427,18.0387,18.3549,484800.0
2013-06-11 10:30:00,20.89,21.06,20.78,20.89,237700.0,18.3461,18.4954,18.2495,18.3461,237700.0
2013-06-11 11:00:00,20.9,20.95,20.79,20.87,212300.0,18.3549,18.3988,18.2583,18.3286,212300.0
2013-06-11 11:30:00,20.87,20.92,20.69,20.72,191400.0,18.3286,18.3725,18.1705,18.1968,191400.0
2013-06-11 12:00:00,20.73,20.77,20.61,20.7,77700.0,18.2056,18.2407,18.1002,18.1793,77700.0
2013-06-11 12:30:00,20.7,20.85,20.7,20.76,194400.0,18.1793,18.311,18.1793,18.232,194400.0
2013-06-11 13:00:00,20.76,20.79,20.44,20.48,304700.0,18.232,18.2583,17.9509,17.986,304700.0
2013-06-11 13:30:00,20.47,20.57,20.29,20.31,288500.0,17.9773,18.0651,17.8192,17.8368,288500.0
2013-06-11 14:00:00,20.3,20.51,20.28,20.45,167200.0,17.828,18.0124,17.8104,17.9597,167200.0
2013-06-11 14:30:00,20.45,20.58,20.41,20.54,186000.0,17.9597,18.0739,17.9246,18.0387,186000.0
2013-06-11 15:00:00,20.54,20.57,20.41,20.42,210200.0,18.0387,18.0651,17.9246,17.9334,210200.0
2013-06-11 15:30:00,20.42,20.43,20.33,20.37,294700.0,17.9334,17.9421,17.8543,17.8894,294700.0
2013-06-12 09:30:00,20.67,20.84,20.36,20.7,398500.0,18.1529,18.3022,17.8807,18.1793,398500.0
2013-06-12 10:00:00,20.72,20.74,20.54,20.65,339100.0,18.1968,18.2144,18.0387,18.1353,339100.0
2013-06-12 10:30:00,20.64,20.71,20.19,20.21,361600.0,18.1266,18.188,17.7314,17.7489,361600.0
2013-06-12 11:00:00,20.2,20.41,20.19,20.29,228200.0,17.7401,17.9246,17.7314,17.8192,228200.0
2013-06-12 11:30:00,20.28,20.39,20.24,20.28,145700.0,17.8104,17.907,17.7753,17.8104,145700.0
2013-06-12 12:00:00,20.28,20.4,20.2,20.3,186300.0,17.8104,17.9158,17.7401,17.828,186300.0
2013-06-12 12:30:00,20.3,20.3,20.14,20.25,132100.0,17.828,17.828,17.6875,17.7841,132100.0
2013-06-12 13:00:00,20.25,20.45,20.21,20.38,141500.0,17.7841,17.9597,17.7489,17.8982,141500.0
2013-06-12 13:30:00,20.38,20.43,20.25,20.38,83300.0,17.8982,17.9421,17.7841,17.8982,83300.0
2013-06-12 14:00:00,20.38,20.38,20.12,20.15,218400.0,17.8982,17.8982,17.6699,17.6962,218400.0
2013-06-12 14:30:00,20.15,20.19,20.12,20.16,130600.0,17.6962,17.7314,17.6699,17.705,130600.0
2013-06-12 15:00:00,20.16,20.16,20.01,20.11,266700.0,17.705,17.705,17.5733,17.6611,266700.0
2013-06-12 15:30:00,20.1,20.21,20.04,20.14,392200.0,17.6523,17.7489,17.5996,17.6875,392200.0
2013-06-13 09:30:00,20.11,20.44,20.1,20.38,388100.0,17.6611,17.9509,17.6523,17.8982,388100.0
2013-06-13 10:00:00,20.36,20.56,20.22,20.55,400100.0,17.8807,18.0563,17.7577,18.0475,400100.0
2013-06-13 10:30:00,20.56,20.66,20.42,20.47,272800.0,18.0563,18.1441,17.9334,17.9773,272800.0
2013-06-13 11:00:00,20.47,20.52,20.31,20.42,215000.0,17.9773,18.0212,17.8368,17.9334,215000.0
2013-06-13 11:30:00,20.43,20.61,20.4,20.59,241600.0,17.9421,18.1002,17.9158,18.0827,241600.0
2013-06-13 12:00:00,20.59,20.77,20.59,20.77,282300.0,18.0827,18.2407,18.0827,18.2407,282300.0
2013-06-13 12:30:00,20.78,20.86,20.73,20.84,314600.0,18.2495,18.3198,18.2056,18.3022,314600.0
2013-06-13 13:00:00,20.85,21.04,20.85,20.98,367000.0,18.311,18.4779,18.311,18.4252,367000.0
2013-06-13 13:30:00,20.99,21.16,20.92,21.15,184200.0,18.4339,18.5832,18.3725,18.5745,184200.0
2013-06-13 14:00:00,21.14,21.26,21.14,21.25,391900.0,18.5657,18.6711,18.5657,18.6623,391900.0
2013-06-13 14:30:00,21.25,21.52,21.24,21.5,487900.0,18.6623,18.8994,18.6535,18.8818,487900.0
2013-06-13 15:00:00,21.5,21.65,21.5,21.53,461000.0,18.8818,19.0136,18.8818,18.9082,461000.0
2013-06-13 15:30:00,21.53,21.65,21.38,21.6,1354700.0,18.9082,19.0136,18.7765,18.9697,1354700.0
2013-06-14 09:30:00,21.58,22.24,21.49,22.14,669500.0,18.9521,19.5317,18.8731,19.4439,669500.0
2013-06-14 10:00:00,22.14,22.25,21.96,22.04,512600.0,19.4439,19.5405,19.2858,19.3561,512600.0
2013-06-14 10:30:00,22.04,22.19,21.99,22.07,317300.0,19.3561,19.4878,19.3122,19.3824,317300.0
2013-06-14 11:00:00,22.06,22.11,21.96,22.1,248600.0,19.3736,19.4176,19.2858,19.4088,248600.0
2013-06-14 11:30:00,22.09,22.2,22.0,22.11,228800.0,19.4,19.4966,19.321,19.4176,228800.0
2013-06-14 12:00:00,22.09,22.18,22.05,22.12,142300.0,19.4,19.479,19.3649,19.4263,142300.0
2013-06-14 12:30:00,22.13,22.15,22.07,22.12,141000.0,19.4351,19.4527,19.3824,19.4263,141000.0
2013-06-14 13:00:00,22.12,22.14,21.94,21.97,248700.0,19.4263,19.4439,19.2683,19.2946,248700.0
2013-06-14 13:30:00,21.96,21.96,21.68,21.7,302700.0,19.2858,19.2858,19.0399,19.0575,302700.0
2013-06-14 14:00:00,21.71,21.93,21.6,21.88,366800.0,19.0663,19.2595,18.9697,19.2156,366800.0
2013-06-14 14:30:00,21.88,21.95,21.77,21.78,320700.0,19.2156,19.277,19.119,19.1277,320700.0
2013-06-14 15:00:00,21.78,21.85,21.78,21.78,254300.0,19.1277,19.1892,19.1277,19.1277,254300.0
2013-06-14 15:30:00,21.78,21.81,21.62,21.65,587700.0,19.1277,19.1541,18.9872,19.0136,587700.0
2013-06-17 09:30:00,21.82,22.08,21.71,21.95,348600.0,19.1629,19.3912,19.0663,19.277,348600.0
2013-06-17 10:00:00,21.96,22.39,21.96,22.2,598400.0,19.2858,19.6635,19.2858,19.4966,598400.0
2013-06-17 10:30:00,22.24,22.24,21.95,22.22,228300.0,19.5317,19.5317,19.277,19.5142,228300.0
2013-06-17 11:00:00,22.22,22.23,22.06,22.16,167200.0,19.5142,19.5229,19.3736,19.4615,167200.0
2013-06-17 11:30:00,22.17,22.4,22.15,22.3,185300.0,19.4702,19.6722,19.4527,19.5844,185300.0
2013-06-17 12:00:00,22.29,22.49,22.29,22.39,161800.0,19.5756,19.7513,19.5756,19.6635,161800.0
2013-06-17 12:30:00,22.4,22.49,22.33,22.49,160800.0,19.6722,19.7513,19.6108,19.7513,160800.0
2013-06-17 13:00:00,22.48,22.48,22.23,22.27,163000.0,19.7425,19.7425,19.5229,19.5581,163000.0
2013-06-17 13:30:00,22.26,22.34,22.23,22.3,147600.0,19.5493,19.6195,19.5229,19.5844,147600.0
2013-06-17 14:00:00,22.31,22.32,21.91,21.97,292200.0,19.5932,19.602,19.2419,19.2946,292200.0
2013-06-17 14:30:00,21.97,22.13,21.79,21.94,360800.0,19.2946,19.4351,19.1365,19.2683,360800.0
2013-06-17 15:00:00,21.94,21.94,21.84,21.93,270200.0,19.2683,19.2683,19.1804,19.2595,270200.0
2013-06-17 15:30:00,21.94,22.1,21.92,22.03,366600.0,19.2683,19.4088,19.2507,19.3473,366600.0
2013-06-18 09:30:00,22.0,22.14,21.47,21.48,514300.0,19.321,19.4439,18.8555,18.8643,514300.0
2013-06-18 10:00:00,21.48,21.69,21.45,21.48,374600.0,18.8643,19.0487,18.8379,18.8643,374600.0
2013-06-18 10:30:00,21.48,21.68,21.36,21.66,299600.0,18.8643,19.0399,18.7589,19.0224,299600.0
2013-06-18 11:00:00,21.65,21.76,21.55,21.59,159700.0,19.0136,19.1102,18.9257,18.9609,159700.0
2013-06-18 11:30:00,21.59,21.65,21.53,21.59,162600.0,18.9609,19.0136,18.9082,18.9609,162600.0
2013-06-18 12:00:00,21.6,21.76,21.5,21.71,178500.0,18.9697,19.1102,18.8818,19.0663,178500.0
2013-06-18 12:30:00,21.7,21.97,21.7,21.95,208100.0,19.0575,19.2946,19.0575,19.277,208100.0
2013-06-18 13:00:00,21.95,21.99,21.85,21.95,241000.0,19.277,19.3122,19.1892,19.277,241000.0
2013-06-18 13:30:00,21.94,22.0,21.88,22.0,134800.0,19.2683,19.321,19.2156,19.321,134800.0
2013-06-18 14:00:00,22.0,22.07,21.94,22.03,146000.0,19.321,19.3824,19.2683,19.3473,146000.0
2013-06-18 14:30:00,22.04,22.15,22.01,22.14,147000.0,19.3561,19.4527,19.3297,19.4439,147000.0
2013-06-18 15:00:00,22.14,22.14,21.94,22.03,249200.0,19.4439,19.4439,19.2683,19.3473,249200.0
2013-06-18 15:30:00,22.03,22.1,21.98,22.01,524100.0,19.3473,19.4088,19.3034,19.3297,524100.0
2013-06-19 09:30:00,21.94,22.11,21.66,22.0,334200.0,19.2683,19.4176,19.0224,19.321,334200.0
2013-06-19 10:00:00,22.0,22.0,21.77,21.77,156700.0,19.321,19.321,19.119,19.119,156700.0
2013-06-19 10:30:00,21.76,21.87,21.71,21.82,237600.0,19.1102,19.2068,19.0663,19.1629,237600.0
2013-06-19 11:00:00,21.82,21.85,21.76,21.81,276900.0,19.1629,19.1892,19.1102,19.1541,276900.0
2013-06-19 11:30:00,21.8,21.86,21.69,21.69,121000.0,19.1453,19.198,19.0487,19.0487,121000.0
2013-06-19 12:00:00,21.69,21.85,21.67,21.82,178200.0,19.0487,19.1892,19.0311,19.1629,178200.0
2013-06-19 12:30:00,21.82,21.91,21.77,21.84,84500.0,19.1629,19.2419,19.119,19.1804,84500.0
2013-06-19 13:00:00,21.85,21.93,21.82,21.84,160300.0,19.1892,19.2595,19.1629,19.1804,160300.0
2013-06-19 13:30:00,21.84,21.88,21.77,21.79,128200.0,19.1804,19.2156,19.119,19.1365,128200.0
2013-06-19 14:00:00,21.79,21.86,21.58,21.78,581100.0,19.1365,19.198,18.9521,19.1277,581100.0
2013-06-19 14:30:00,21.76,21.87,21.37,21.39,577700.0,19.1102,19.2068,18.7677,18.7852,577700.0
2013-06-19 15:00:00,21.38,21.44,21.26,21.38,639900.0,18.7765,18.8291,18.6711,18.7765,639900.0
2013-06-19 15:30:00,21.39,21.44,21.15,21.18,876100.0,18.7852,18.8291,18.5745,18.6008,876100.0
2013-06-20 09:30:00,20.73,20.73,19.92,20.19,1285100.0,18.2056,18.2056,17.4942,17.7314,1285100.0
2013-06-20 10:00:00,20.22,20.35,19.95,20.13,674500.0,17.7577,17.8719,17.5206,17.6787,674500.0
2013-06-20 10:30:00,20.12,20.2,19.94,20.08,463800.0,17.6699,17.7401,17.5118,17.6348,463800.0
2013-06-20 11:00:00,20.08,20.09,19.73,19.77,538300.0,17.6348,17.6435,17.3274,17.3625,538300.0
2013-06-20 11:30:00,19.77,19.93,19.75,19.81,443400.0,17.3625,17.503,17.3449,17.3976,443400.0
2013-06-20 12:00:00,19.82,20.06,19.82,20.01,395300.0,17.4064,17.6172,17.4064,17.5733,395300.0
2013-06-20 12:30:00,20.01,20.12,19.87,19.87,345100.0,17.5733,17.6699,17.4503,17.4503,345100.0
2013-06-20 13:00:00,19.86,19.9,19.7,19.82,331600.0,17.4415,17.4767,17.301,17.4064,331600.0
2013-06-20 13:30:00,19.82,19.84,19.66,19.73,364500.0,17.4064,17.424,17.2659,17.3274,364500.0
2013-06-20 14:00:00,19.73,19.8,19.49,19.49,518200.0,17.3274,17.3889,17.1166,17.1166,518200.0
2013-06-20 14:30:00,19.49,19.64,19.41,19.47,510700.0,17.1166,17.2483,17.0463,17.099,510700.0
2013-06-20 15:00:00,19.47,19.67,19.46,19.61,457800.0,17.099,17.2747,17.0903,17.222,457800.0
2013-06-20 15:30:00,19.6,19.82,19.54,19.77,1273400.0,17.2132,17.4064,17.1605,17.3625,1273400.0
2013-06-21 09:30:00,19.88,20.1,19.59,19.6,971600.0,17.4591,17.6523,17.2044,17.2132,971600.0
2013-06-21 10:00:00,19.6,19.76,19.28,19.36,554600.0,17.2132,17.3537,16.9322,17.0024,554600.0
2013-06-21 10:30:00,19.36,19.36,19.07,19.14,547500.0,17.0024,17.0024,16.7478,16.8092,547500.0
2013-06-21 11:00:00,19.15,19.16,18.92,19.0,447700.0,16.818,16.8268,16.616,16.6863,447700.0
2013-06-21 11:30:00,18.99,19.08,18.82,19.08,562900.0,16.6775,16.7565,16.5282,16.7565,562900.0
2013-06-21 12:00:00,19.08,19.6,19.08,19.44,794400.0,16.7565,17.2132,16.7565,17.0727,794400.0
2013-06-21 12:30:00,19.44,19.79,19.35,19.74,512500.0,17.0727,17.3801,16.9937,17.3362,512500.0
2013-06-21 13:00:00,19.74,19.91,19.6,19.84,651000.0,17.3362,17.4855,17.2132,17.424,651000.0
2013-06-21 13:30:00,19.85,19.93,19.54,19.59,608300.0,17.4328,17.503,17.1605,17.2044,608300.0
2013-06-21 14:00:00,19.58,19.76,19.46,19.76,356600.0,17.1956,17.3537,17.0903,17.3537,356600.0
2013-06-21 14:30:00,19.77,19.85,19.67,19.81,514300.0,17.3625,17.4328,17.2747,17.3976,514300.0
2013-06-21 15:00:00,19.82,19.99,19.75,19.93,415800.0,17.4064,17.5557,17.3449,17.503,415800.0
2013-06-21 15:30:00,19.94,19.94,19.71,19.82,1098400.0,17.5118,17.5118,17.3098,17.4064,1098400.0
2013-06-24 09:30:00,19.23,19.44,18.84,19.24,503400.0,16.8883,17.0727,16.5458,16.897,503400.0
2013-06-24 10:00:00,19.24,19.26,18.92,18.98,593100.0,16.897,16.9146,16.616,16.6687,593100.0
2013-06-24 10:30:00,18.97,18.97,18.48,18.59,1598200.0,16.6599,16.6599,16.2296,16.3262,1598200.0
2013-06-24 11:00:00,18.59,18.64,18.3,18.43,597200.0,16.3262,16.3701,16.0715,16.1857,597200.0
2013-06-24 11:30:00,18.45,18.72,18.45,18.68,405900.0,16.2033,16.4404,16.2033,16.4052,405900.0
2013-06-24 12:00:00,18.67,18.72,18.5,18.59,382900.0,16.3965,16.4404,16.2472,16.3262,382900.0
2013-06-24 12:30:00,18.6,18.68,18.53,18.66,198500.0,16.335,16.4052,16.2735,16.3877,198500.0
2013-06-24 13:00:00,18.66,18.83,18.61,18.77,255100.0,16.3877,16.537,16.3438,16.4843,255100.0
2013-06-24 13:30:00,18.77,18.98,18.64,18.96,370900.0,16.4843,16.6687,16.3701,16.6511,370900.0
2013-06-24 14:00:00,18.96,19.38,18.94,19.37,883000.0,16.6511,17.02,16.6336,17.0112,883000.0
2013-06-24 14:30:00,19.36,19.62,19.28,19.43,914000.0,17.0024,17.2308,16.9322,17.0639,914000.0
2013-06-24 15:00:00,19.42,19.49,19.31,19.32,467800.0,17.0551,17.1166,16.9585,16.9673,467800.0
2013-06-24 15:30:00,19.32,19.38,19.19,19.26,951100.0,16.9673,17.02,16.8531,16.9146,951100.0
2013-06-25 09:30:00,20.08,20.31,19.77,19.99,1358900.0,17.6348,17.8368,17.3625,17.5557,1358900.0
2013-06-25 10:00:00,19.99,20.17,19.72,19.84,956700.0,17.5557,17.7138,17.3186,17.424,956700.0
2013-06-25 10:30:00,19.82,19.96,19.6,19.94,462100.0,17.4064,17.5294,17.2132,17.5118,462100.0
2013-06-25 11:00:00,19.94,19.96,19.75,19.84,263700.0,17.5118,17.5294,17.3449,17.424,263700.0
2013-06-25 11:30:00,19.85,19.85,19.68,19.71,281000.0,17.4328,17.4328,17.2835,17.3098,281000.0
2013-06-25 12:00:00,19.71,19.71,19.43,19.48,323600.0,17.3098,17.3098,17.0639,17.1078,323600.0
2013-06-25 12:30:00,19.47,19.69,19.38,19.44,301200.0,17.099,17.2923,17.02,17.0727,301200.0
2013-06-25 13:00:00,19.44,19.55,19.4,19.54,226300.0,17.0727,17.1693,17.0376,17.1605,226300.0
2013-06-25 13:30:00,19.53,19.68,19.44,19.44,310000.0,17.1517,17.2835,17.0727,17.0727,310000.0
2013-06-25 14:00:00,19.43,19.55,19.41,19.42,205500.0,17.0639,17.1693,17.0463,17.0551,205500.0
2013-06-25 14:30:00,19.42,19.59,19.41,19.49,271700.0,17.0551,17.2044,17.0463,17.1166,271700.0
2013-06-25 15:00:00,19.48,19.52,19.35,19.38,370200.0,17.1078,17.143,16.9937,17.02,370200.0
2013-06-25 15:30:00,19.38,19.46,19.35,19.4,924800.0,17.02,17.0903,16.9937,17.0376,924800.0
2013-06-26 09:30:00,19.59,19.98,19.59,19.91,551400.0,17.2044,17.5469,17.2044,17.4855,551400.0
2013-06-26 10:00:00,19.93,19.99,19.54,19.65,664600.0,17.503,17.5557,17.1605,17.2571,664600.0
2013-06-26 10:30:00,19.63,19.8,19.53,19.74,263000.0,17.2396,17.3889,17.1517,17.3362,263000.0
2013-06-26 11:00:00,19.73,19.73,19.52,19.71,300600.0,17.3274,17.3274,17.143,17.3098,300600.0
2013-06-26 11:30:00,19.7,19.75,19.62,19.64,159000.0,17.301,17.3449,17.2308,17.2483,159000.0
2013-06-26 12:00:00,19.63,19.68,19.58,19.63,207900.0,17.2396,17.2835,17.1956,17.2396,207900.0
2013-06-26 12:30:00,19.63,19.64,19.5,19.58,207400.0,17.2396,17.2483,17.1254,17.1956,207400.0
2013-06-26 13:00:00,19.57,19.64,19.52,19.6,132100.0,17.1869,17.2483,17.143,17.2132,132100.0
2013-06-26 13:30:00,19.59,19.66,19.54,19.64,251600.0,17.2044,17.2659,17.1605,17.2483,251600.0
2013-06-26 14:00:00,19.64,19.67,19.51,19.55,288300.0,17.2483,17.2747,17.1342,17.1693,288300.0
2013-06-26 14:30:00,19.55,19.56,19.46,19.52,288600.0,17.1693,17.1781,17.0903,17.143,288600.0
2013-06-26 15:00:00,19.53,19.74,19.52,19.72,656600.0,17.1517,17.3362,17.143,17.3186,656600.0
2013-06-26 15:30:00,19.73,19.91,19.72,19.87,1065500.0,17.3274,17.4855,17.3186,17.4503,1065500.0
2013-06-27 09:30:00,20.12,20.76,20.02,20.46,1900500.0,17.6699,18.232,17.5821,17.9685,1900500.0
2013-06-27 10:00:00,20.49,20.75,20.17,20.58,1087700.0,17.9948,18.2232,17.7138,18.0739,1087700.0
2013-06-27 10:30:00,20.59,20.62,20.31,20.34,532500.0,18.0827,18.109,17.8368,17.8631,532500.0
2013-06-27 11:00:00,20.34,20.39,19.95,20.18,770700.0,17.8631,17.907,17.5206,17.7226,770700.0
2013-06-27 11:30:00,20.18,20.46,20.13,20.43,487000.0,17.7226,17.9685,17.6787,17.9421,487000.0
2013-06-27 12:00:00,20.42,20.59,20.3,20.53,469500.0,17.9334,18.0827,17.828,18.03,469500.0
2013-06-27 12:30:00,20.53,20.53,20.19,20.2,404000.0,18.03,18.03,17.7314,17.7401,404000.0
2013-06-27 13:00:00,20.2,20.21,19.5,19.59,1433400.0,17.7401,17.7489,17.1254,17.2044,1433400.0
2013-06-27 13:30:00,19.59,20.19,19.55,20.18,965300.0,17.2044,17.7314,17.1693,17.7226,965300.0
2013-06-27 14:00:00,20.18,20.21,20.03,20.05,475700.0,17.7226,17.7489,17.5908,17.6084,475700.0
2013-06-27 14:30:00,20.05,20.13,19.87,19.92,455200.0,17.6084,17.6787,17.4503,17.4942,455200.0
2013-06-27 15:00:00,19.91,19.92,19.69,19.8,663800.0,17.4855,17.4942,17.2923,17.3889,663800.0
2013-06-27 15:30:00,19.81,19.87,19.7,19.71,934700.0,17.3976,17.4503,17.301,17.3098,934700.0
2013-06-28 09:30:00,19.72,19.85,19.52,19.54,527500.0,17.3186,17.4328,17.143,17.1605,527500.0
2013-06-28 10:00:00,19.55,19.9,19.54,19.85,371000.0,17.1693,17.4767,17.1605,17.4328,371000.0
2013-06-28 10:30:00,19.85,20.01,19.78,20.0,421800.0,17.4328,17.5733,17.3713,17.5645,421800.0
2013-06-28 11:00:00,20.0,20.09,19.93,19.97,331500.0,17.5645,17.6435,17.503,17.5382,331500.0
2013-06-28 11:30:00,19.96,20.05,19.84,19.9,209600.0,17.5294,17.6084,17.424,17.4767,209600.0
2013-06-28 12:00:00,19.91,19.92,19.74,19.91,205800.0,17.4855,17.4942,17.3362,17.4855,205800.0
2013-06-28 12:30:00,19.91,19.91,19.77,19.81,156300.0,17.4855,17.4855,17.3625,17.3976,156300.0
2013-06-28 13:00:00,19.8,19.91,19.79,19.86,154700.0,17.3889,17.4855,17.3801,17.4415,154700.0
2013-06-28 13:30:00,19.86,19.91,19.83,19.87,214000.0,17.4415,17.4855,17.4152,17.4503,214000.0
2013-06-28 14:00:00,19.88,19.9,19.71,19.72,231900.0,17.4591,17.4767,17.3098,17.3186,231900.0
2013-06-28 14:30:00,19.73,19.76,19.7,19.73,222900.0,17.3274,17.3537,17.301,17.3274,222900.0
2013-06-28 15:00:00,19.72,19.72,19.65,19.7,289400.0,17.3186,17.3186,17.2571,17.301,289400.0
2013-06-28 15:30:00,19.7,19.78,19.63,19.64,987200.0,17.301,17.3713,17.2396,17.2483,987200.0
2013-07-01 09:30:00,19.75,19.99,19.72,19.95,277000.0,17.3449,17.5557,17.3186,17.5206,277000.0
2013-07-01 10:00:00,19.94,20.11,19.87,19.91,355400.0,17.5118,17.6611,17.4503,17.4855,355400.0
2013-07-01 10:30:00,19.92,19.93,19.78,19.8,192900.0,17.4942,17.503,17.3713,17.3889,192900.0
2013-07-01 11:00:00,19.8,19.83,19.68,19.72,240500.0,17.3889,17.4152,17.2835,17.3186,240500.0
2013-07-01 11:30:00,19.72,19.72,19.51,19.6,305800.0,17.3186,17.3186,17.1342,17.2132,305800.0
2013-07-01 12:00:00,19.61,19.68,19.56,19.57,217900.0,17.222,17.2835,17.1781,17.1869,217900.0
2013-07-01 12:30:00,19.57,19.64,19.56,19.58,149600.0,17.1869,17.2483,17.1781,17.1956,149600.0
2013-07-01 13:00:00,19.59,19.62,19.51,19.51,219100.0,17.2044,17.2308,17.1342,17.1342,219100.0
2013-07-01 13:30:00,19.51,19.53,19.38,19.41,282800.0,17.1342,17.1517,17.02,17.0463,282800.0
2013-07-01 14:00:00,19.4,19.48,19.32,19.42,312200.0,17.0376,17.1078,16.9673,17.0551,312200.0
2013-07-01 14:30:00,19.41,19.45,19.33,19.35,260000.0,17.0463,17.0815,16.9761,16.9937,260000.0
2013-07-01 15:00:00,19.35,19.39,19.11,19.12,668200.0,16.9937,17.0288,16.7829,16.7917,668200.0
2013-07-01 15:30:00,19.12,19.16,18.98,19.02,1492800.0,16.7917,16.8268,16.6687,16.7038,1492800.0
2013-07-02 09:30:00,19.03,19.26,18.91,18.93,365300.0,16.7126,16.9146,16.6072,16.6248,365300.0
2013-07-02 10:00:00,18.94,19.11,18.93,18.97,517300.0,16.6336,16.7829,16.6248,16.6599,517300.0
2013-07-02 10:30:00,18.96,19.07,18.85,19.03,286100.0,16.6511,16.7478,16.5545,16.7126,286100.0
2013-07-02 11:00:00,19.03,19.12,18.93,19.02,328100.0,16.7126,16.7917,16.6248,16.7038,328100.0
2013-07-02 11:30:00,19.03,19.23,19.01,19.22,187200.0,16.7126,16.8883,16.6951,16.8795,187200.0
2013-07-02 12:00:00,19.22,19.35,19.11,19.18,246900.0,16.8795,16.9937,16.7829,16.8444,246900.0
2013-07-02 12:30:00,19.18,19.3,19.13,19.18,190400.0,16.8444,16.9497,16.8004,16.8444,190400.0
2013-07-02 13:00:00,19.19,19.21,19.07,19.08,143300.0,16.8531,16.8707,16.7478,16.7565,143300.0
2013-07-02 13:30:00,19.08,19.11,18.97,18.98,163300.0,16.7565,16.7829,16.6599,16.6687,163300.0
2013-07-02 14:00:00,18.98,18.99,18.69,18.7,312100.0,16.6687,16.6775,16.414,16.4228,312100.0
2013-07-02 14:30:00,18.69,18.75,18.6,18.67,522200.0,16.414,16.4667,16.335,16.3965,522200.0
2013-07-02 15:00:00,18.68,18.78,18.63,18.66,270600.0,16.4052,16.4931,16.3613,16.3877,270600.0
2013-07-02 15:30:00,18.65,18.7,18.62,18.67,884200.0,16.3789,16.4228,16.3526,16.3965,884200.0
2013-07-03 09:30:00,18.59,19.09,18.52,19.0,470800.0,16.3262,16.7653,16.2647,16.6863,470800.0
2013-07-03 10:00:00,19.0,19.17,18.94,19.07,370700.0,16.6863,16.8356,16.6336,16.7478,370700.0
2013-07-03 10:30:00,19.09,19.11,18.85,18.88,208500.0,16.7653,16.7829,16.5545,16.5809,208500.0
2013-07-03 11:00:00,18.88,19.04,18.77,18.78,192300.0,16.5809,16.7214,16.4843,16.4931,192300.0
2013-07-03 11:30:00,18.79,18.85,18.7,18.8,716200.0,16.5018,16.5545,16.4228,16.5106,716200.0
2013-07-03 12:00:00,18.81,18.88,18.72,18.74,429500.0,16.5194,16.5809,16.4404,16.4579,429500.0
2013-07-03 12:30:00,18.74,18.8,18.71,18.71,387500.0,16.4579,16.5106,16.4316,16.4316,387500.0
2013-07-05 09:30:00,18.75,18.87,18.14,18.18,593200.0,16.4667,16.5721,15.931,15.9661,593200.0
2013-07-05 10:00:00,18.18,18.19,17.65,17.65,945700.0,15.9661,15.9749,15.5007,15.5007,945700.0
2013-07-05 10:30:00,17.65,17.92,17.63,17.87,586000.0,15.5007,15.7378,15.4831,15.6939,586000.0
2013-07-05 11:00:00,17.87,17.87,17.7,17.72,521100.0,15.6939,15.6939,15.5446,15.5621,521100.0
2013-07-05 11:30:00,17.73,17.74,17.63,17.71,416100.0,15.5709,15.5797,15.4831,15.5534,416100.0
2013-07-05 12:00:00,17.7,17.91,17.7,17.83,633400.0,15.5446,15.729,15.5446,15.6588,633400.0
2013-07-05 12:30:00,17.83,17.95,17.83,17.91,338700.0,15.6588,15.7641,15.6588,15.729,338700.0
2013-07-05 13:00:00,17.91,18.04,17.9,18.0,428000.0,15.729,15.8432,15.7202,15.8081,428000.0
2013-07-05 13:30:00,17.99,18.01,17.9,17.97,403100.0,15.7993,15.8168,15.7202,15.7817,403100.0
2013-07-05 14:00:00,17.97,18.04,17.94,18.0,306400.0,15.7817,15.8432,15.7554,15.8081,306400.0
2013-07-05 14:30:00,18.0,18.04,17.91,17.95,442500.0,15.8081,15.8432,15.729,15.7641,442500.0
2013-07-05 15:00:00,17.95,18.02,17.83,17.86,451700.0,15.7641,15.8256,15.6588,15.6851,451700.0
2013-07-05 15:30:00,17.86,18.07,17.85,18.06,773300.0,15.6851,15.8695,15.6763,15.8607,773300.0
2013-07-08 09:30:00,18.11,18.23,17.93,17.96,369800.0,15.9047,16.01,15.7466,15.7729,369800.0
2013-07-08 10:00:00,17.96,18.06,17.7,17.77,371300.0,15.7729,15.8607,15.5446,15.6061,371300.0
2013-07-08 10:30:00,17.77,17.92,17.75,17.9,378100.0,15.6061,15.7378,15.5885,15.7202,378100.0
2013-07-08 11:00:00,17.9,18.0,17.86,17.98,205200.0,15.7202,15.8081,15.6851,15.7905,205200.0
2013-07-08 11:30:00,17.98,18.0,17.87,17.89,159100.0,15.7905,15.8081,15.6939,15.7114,159100.0
2013-07-08 12:00:00,17.9,17.96,17.82,17.92,147600.0,15.7202,15.7729,15.65,15.7378,147600.0
2013-07-08 12:30:00,17.93,18.04,17.91,17.93,158200.0,15.7466,15.8432,15.729,15.7466,158200.0
2013-07-08 13:00:00,17.92,17.96,17.8,17.82,141800.0,15.7378,15.7729,15.6324,15.65,141800.0
2013-07-08 13:30:00,17.83,17.9,17.78,17.79,130200.0,15.6588,15.7202,15.6148,15.6236,130200.0
2013-07-08 14:00:00,17.8,17.81,17.73,17.78,220000.0,15.6324,15.6412,15.5709,15.6148,220000.0
2013-07-08 14:30:00,17.78,17.87,17.77,17.77,213200.0,15.6148,15.6939,15.6061,15.6061,213200.0
2013-07-08 15:00:00,17.78,17.83,17.72,17.73,237000.0,15.6148,15.6588,15.5621,15.5709,237000.0
2013-07-08 15:30:00,17.74,17.82,17.66,17.68,709200.0,15.5797,15.65,15.5095,15.527,709200.0
2013-07-09 09:30:00,17.8,18.32,17.76,18.27,1209300.0,15.6324,16.0891,15.5973,16.0452,1209300.0
2013-07-09 10:00:00,18.28,18.5,18.22,18.36,684100.0,16.054,16.2472,16.0013,16.1242,684100.0
2013-07-09 10:30:00,18.36,18.47,18.3,18.41,686400.0,16.1242,16.2208,16.0715,16.1681,686400.0
2013-07-09 11:00:00,18.41,18.68,18.39,18.64,468800.0,16.1681,16.4052,16.1506,16.3701,468800.0
2013-07-09 11:30:00,18.63,18.86,18.62,18.72,566700.0,16.3613,16.5633,16.3526,16.4404,566700.0
2013-07-09 12:00:00,18.72,18.89,18.68,18.87,188600.0,16.4404,16.5897,16.4052,16.5721,188600.0
2013-07-09 12:30:00,18.87,18.94,18.81,18.94,154800.0,16.5721,16.6336,16.5194,16.6336,154800.0
2013-07-09 13:00:00,18.94,18.94,18.72,18.77,251000.0,16.6336,16.6336,16.4404,16.4843,251000.0
2013-07-09 13:30:00,18.77,18.94,18.74,18.77,314000.0,16.4843,16.6336,16.4579,16.4843,314000.0
2013-07-09 14:00:00,18.78,18.93,18.76,18.78,337200.0,16.4931,16.6248,16.4755,16.4931,337200.0
2013-07-09 14:30:00,18.78,18.8,18.62,18.71,551900.0,16.4931,16.5106,16.3526,16.4316,551900.0
2013-07-09 15:00:00,18.71,18.85,18.63,18.85,376400.0,16.4316,16.5545,16.3613,16.5545,376400.0
2013-07-09 15:30:00,18.85,18.88,18.76,18.85,1262600.0,16.5545,16.5809,16.4755,16.5545,1262600.0
2013-07-10 09:30:00,18.86,19.11,18.65,18.86,554600.0,16.5633,16.7829,16.3789,16.5633,554600.0
2013-07-10 10:00:00,18.85,18.94,18.54,18.6,505100.0,16.5545,16.6336,16.2823,16.335,505100.0
2013-07-10 10:30:00,18.61,18.7,18.58,18.59,176600.0,16.3438,16.4228,16.3174,16.3262,176600.0
2013-07-10 11:00:00,18.59,18.64,18.31,18.32,371000.0,16.3262,16.3701,16.0803,16.0891,371000.0
2013-07-10 11:30:00,18.33,18.6,18.33,18.57,316800.0,16.0979,16.335,16.0979,16.3086,316800.0
2013-07-10 12:00:00,18.55,18.57,18.39,18.45,97700.0,16.2911,16.3086,16.1506,16.2033,97700.0
2013-07-10 12:30:00,18.44,18.6,18.43,18.55,117100.0,16.1945,16.335,16.1857,16.2911,117100.0
2013-07-10 13:00:00,18.56,18.58,18.43,18.56,198900.0,16.2999,16.3174,16.1857,16.2999,198900.0
2013-07-10 13:30:00,18.56,18.56,18.4,18.42,163400.0,16.2999,16.2999,16.1593,16.1769,163400.0
2013-07-10 14:00:00,18.41,18.64,18.38,18.55,311000.0,16.1681,16.3701,16.1418,16.2911,311000.0
2013-07-10 14:30:00,18.55,18.62,18.38,18.47,320400.0,16.2911,16.3526,16.1418,16.2208,320400.0
2013-07-10 15:00:00,18.47,18.48,18.14,18.24,511400.0,16.2208,16.2296,15.931,16.0188,511400.0
2013-07-10 15:30:00,18.25,18.34,18.24,18.32,583900.0,16.0276,16.1066,16.0188,16.0891,583900.0
2013-07-11 09:30:00,19.2,19.72,19.14,19.62,1452900.0,16.8619,17.3186,16.8092,17.2308,1452900.0
2013-07-11 10:00:00,19.62,19.83,19.47,19.6,707300.0,17.2308,17.4152,17.099,17.2132,707300.0
2013-07-11 10:30:00,19.6,19.7,19.35,19.46,584200.0,17.2132,17.301,16.9937,17.0903,584200.0
2013-07-11 11:00:00,19.46,19.56,19.33,19.46,498500.0,17.0903,17.1781,16.9761,17.0903,498500.0
2013-07-11 11:30:00,19.46,19.53,19.37,19.46,259500.0,17.0903,17.1517,17.0112,17.0903,259500.0
2013-07-11 12:00:00,19.46,19.48,19.32,19.38,372400.0,17.0903,17.1078,16.9673,17.02,372400.0
2013-07-11 12:30:00,19.39,19.41,19.33,19.39,272400.0,17.0288,17.0463,16.9761,17.0288,272400.0
2013-07-11 13:00:00,19.4,19.55,19.4,19.52,264200.0,17.0376,17.1693,17.0376,17.143,264200.0
2013-07-11 13:30:00,19.53,19.54,19.45,19.47,182600.0,17.1517,17.1605,17.0815,17.099,182600.0
2013-07-11 14:00:00,19.48,19.52,19.44,19.46,177300.0,17.1078,17.143,17.0727,17.0903,177300.0
2013-07-11 14:30:00,19.47,19.62,19.46,19.61,623000.0,17.099,17.2308,17.0903,17.222,623000.0
2013-07-11 15:00:00,19.62,19.62,19.56,19.61,443300.0,17.2308,17.2308,17.1781,17.222,443300.0
2013-07-11 15:30:00,19.6,19.65,19.56,19.63,1115200.0,17.2132,17.2571,17.1781,17.2396,1115200.0
2013-07-12 09:30:00,19.62,19.65,19.43,19.6,368200.0,17.2308,17.2571,17.0639,17.2132,368200.0
2013-07-12 10:00:00,19.59,19.71,19.53,19.7,343900.0,17.2044,17.3098,17.1517,17.301,343900.0
2013-07-12 10:30:00,19.71,19.92,19.6,19.85,517200.0,17.3098,17.4942,17.2132,17.4328,517200.0
2013-07-12 11:00:00,19.85,19.9,19.65,19.66,251100.0,17.4328,17.4767,17.2571,17.2659,251100.0
2013-07-12 11:30:00,19.66,19.72,19.51,19.56,228800.0,17.2659,17.3186,17.1342,17.1781,228800.0
2013-07-12 12:00:00,19.56,19.61,19.48,19.53,160900.0,17.1781,17.222,17.1078,17.1517,160900.0
2013-07-12 12:30:00,19.53,19.56,19.38,19.39,422400.0,17.1517,17.1781,17.02,17.0288,422400.0
2013-07-12 13:00:00,19.4,19.41,19.31,19.35,245100.0,17.0376,17.0463,16.9585,16.9937,245100.0
2013-07-12 13:30:00,19.35,19.48,19.34,19.42,232000.0,16.9937,17.1078,16.9849,17.0551,232000.0
2013-07-12 14:00:00,19.42,19.45,19.31,19.33,188100.0,17.0551,17.0815,16.9585,16.9761,188100.0
2013-07-12 14:30:00,19.32,19.36,19.23,19.34,295400.0,16.9673,17.0024,16.8883,16.9849,295400.0
2013-07-12 15:00:00,19.33,19.34,19.23,19.24,251500.0,16.9761,16.9849,16.8883,16.897,251500.0
2013-07-12 15:30:00,19.24,19.27,19.17,19.24,929400.0,16.897,16.9234,16.8356,16.897,929400.0
2013-07-15 09:30:00,19.3,19.44,19.14,19.16,363300.0,16.9497,17.0727,16.8092,16.8268,363300.0
2013-07-15 10:00:00,19.17,19.17,18.98,18.98,343300.0,16.8356,16.8356,16.6687,16.6687,343300.0
2013-07-15 10:30:00,18.98,19.12,18.87,19.07,318100.0,16.6687,16.7917,16.5721,16.7478,318100.0
2013-07-15 11:00:00,19.07,19.23,19.05,19.14,254600.0,16.7478,16.8883,16.7302,16.8092,254600.0
2013-07-15 11:30:00,19.14,19.17,19.02,19.05,192600.0,16.8092,16.8356,16.7038,16.7302,192600.0
2013-07-15 12:00:00,19.04,19.09,18.99,19.04,147800.0,16.7214,16.7653,16.6775,16.7214,147800.0
2013-07-15 12:30:00,19.04,19.08,19.0,19.03,100800.0,16.7214,16.7565,16.6863,16.7126,100800.0
2013-07-15 13:00:00,19.03,19.12,19.01,19.11,177900.0,16.7126,16.7917,16.6951,16.7829,177900.0
2013-07-15 13:30:00,19.1,19.12,19.0,19.01,115000.0,16.7741,16.7917,16.6863,16.6951,115000.0
2013-07-15 14:00:00,19.0,19.04,18.94,18.97,255100.0,16.6863,16.7214,16.6336,16.6599,255100.0
2013-07-15 14:30:00,18.97,18.99,18.91,18.97,257900.0,16.6599,16.6775,16.6072,16.6599,257900.0
2013-07-15 15:00:00,18.97,19.01,18.96,18.99,243500.0,16.6599,16.6951,16.6511,16.6775,243500.0
2013-07-15 15:30:00,18.99,19.0,18.93,18.97,503700.0,16.6775,16.6863,16.6248,16.6599,503700.0
2013-07-16 09:30:00,18.96,19.13,18.8,18.93,399700.0,16.6511,16.8004,16.5106,16.6248,399700.0
2013-07-16 10:00:00,18.94,19.64,18.93,19.6,900200.0,16.6336,17.2483,16.6248,17.2132,900200.0
2013-07-16 10:30:00,19.6,19.83,19.56,19.57,450100.0,17.2132,17.4152,17.1781,17.1869,450100.0
2013-07-16 11:00:00,19.56,19.59,19.34,19.34,356500.0,17.1781,17.2044,16.9849,16.9849,356500.0
2013-07-16 11:30:00,19.36,19.43,19.07,19.2,458900.0,17.0024,17.0639,16.7478,16.8619,458900.0
2013-07-16 12:00:00,19.2,19.21,19.03,19.15,443300.0,16.8619,16.8707,16.7126,16.818,443300.0
2013-07-16 12:30:00,19.16,19.19,19.03,19.1,199300.0,16.8268,16.8531,16.7126,16.7741,199300.0
2013-07-16 13:00:00,19.1,19.1,18.97,18.98,243200.0,16.7741,16.7741,16.6599,16.6687,243200.0
2013-07-16 13:30:00,18.98,19.12,18.98,19.11,197200.0,16.6687,16.7917,16.6687,16.7829,197200.0
2013-07-16 14:00:00,19.11,19.32,19.11,19.3,376100.0,16.7829,16.9673,16.7829,16.9497,376100.0
2013-07-16 14:30:00,19.3,19.37,19.3,19.33,369900.0,16.9497,17.0112,16.9497,16.9761,369900.0
2013-07-16 15:00:00,19.33,19.34,19.27,19.32,447200.0,16.9761,16.9849,16.9234,16.9673,447200.0
2013-07-16 15:30:00,19.31,19.34,19.24,19.28,762800.0,16.9585,16.9849,16.897,16.9322,762800.0
2013-07-17 09:30:00,19.3,19.33,18.85,19.25,666800.0,16.9497,16.9761,16.5545,16.9058,666800.0
2013-07-17 10:00:00,19.25,19.9,19.23,19.89,928400.0,16.9058,17.4767,16.8883,17.4679,928400.0
2013-07-17 10:30:00,19.88,20.09,19.7,19.85,898000.0,17.4591,17.6435,17.301,17.4328,898000.0
2013-07-17 11:00:00,19.85,20.03,19.76,20.01,324900.0,17.4328,17.5908,17.3537,17.5733,324900.0
2013-07-17 11:30:00,20.01,20.05,19.96,19.98,289100.0,17.5733,17.6084,17.5294,17.5469,289100.0
2013-07-17 12:00:00,19.98,20.13,19.92,20.1,314800.0,17.5469,17.6787,17.4942,17.6523,314800.0
2013-07-17 12:30:00,20.1,20.21,20.09,20.2,293500.0,17.6523,17.7489,17.6435,17.7401,293500.0
2013-07-17 13:00:00,20.21,20.23,20.06,20.08,365300.0,17.7489,17.7665,17.6172,17.6348,365300.0
2013-07-17 13:30:00,20.08,20.08,19.85,19.87,341200.0,17.6348,17.6348,17.4328,17.4503,341200.0
2013-07-17 14:00:00,19.87,19.95,19.83,19.87,278000.0,17.4503,17.5206,17.4152,17.4503,278000.0
2013-07-17 14:30:00,19.87,19.87,19.68,19.73,375600.0,17.4503,17.4503,17.2835,17.3274,375600.0
2013-07-17 15:00:00,19.74,19.75,19.63,19.71,271100.0,17.3362,17.3449,17.2396,17.3098,271100.0
2013-07-17 15:30:00,19.71,19.8,19.67,19.76,567000.0,17.3098,17.3889,17.2747,17.3537,567000.0
2013-07-18 09:30:00,19.76,19.97,19.62,19.81,339300.0,17.3537,17.5382,17.2308,17.3976,339300.0
2013-07-18 10:00:00,19.81,19.96,19.72,19.93,218300.0,17.3976,17.5294,17.3186,17.503,218300.0
2013-07-18 10:30:00,19.93,19.93,19.81,19.83,201600.0,17.503,17.503,17.3976,17.4152,201600.0
2013-07-18 11:00:00,19.84,19.84,19.65,19.66,256200.0,17.424,17.424,17.2571,17.2659,256200.0
2013-07-18 11:30:00,19.67,19.68,19.45,19.49,378200.0,17.2747,17.2835,17.0815,17.1166,378200.0
2013-07-18 12:00:00,19.49,19.57,19.48,19.48,282700.0,17.1166,17.1869,17.1078,17.1078,282700.0
2013-07-18 12:30:00,19.48,19.55,19.41,19.5,159800.0,17.1078,17.1693,17.0463,17.1254,159800.0
2013-07-18 13:00:00,19.49,19.52,19.4,19.41,162300.0,17.1166,17.143,17.0376,17.0463,162300.0
2013-07-18 13:30:00,19.42,19.45,19.35,19.44,195000.0,17.0551,17.0815,16.9937,17.0727,195000.0
2013-07-18 14:00:00,19.44,19.47,19.35,19.36,245200.0,17.0727,17.099,16.9937,17.0024,245200.0
2013-07-18 14:30:00,19.36,19.42,19.3,19.3,220300.0,17.0024,17.0551,16.9497,16.9497,220300.0
2013-07-18 15:00:00,19.31,19.35,19.21,19.25,244000.0,16.9585,16.9937,16.8707,16.9058,244000.0
2013-07-18 15:30:00,19.25,19.31,19.18,19.29,526600.0,16.9058,16.9585,16.8444,16.941,526600.0
2013-07-19 09:30:00,19.23,19.35,19.07,19.27,674000.0,16.8883,16.9937,16.7478,16.9234,674000.0
2013-07-19 10:00:00,19.27,19.32,19.14,19.23,216000.0,16.9234,16.9673,16.8092,16.8883,216000.0
2013-07-19 10:30:00,19.23,19.48,19.21,19.38,309700.0,16.8883,17.1078,16.8707,17.02,309700.0
2013-07-19 11:00:00,19.38,19.45,19.27,19.39,395900.0,17.02,17.0815,16.9234,17.0288,395900.0
2013-07-19 11:30:00,19.39,19.39,19.19,19.27,157000.0,17.0288,17.0288,16.8531,16.9234,157000.0
2013-07-19 12:00:00,19.27,19.28,19.18,19.19,142900.0,16.9234,16.9322,16.8444,16.8531,142900.0
2013-07-19 12:30:00,19.19,19.21,19.1,19.15,113700.0,16.8531,16.8707,16.7741,16.818,113700.0
2013-07-19 13:00:00,19.15,19.2,19.12,19.19,84700.0,16.818,16.8619,16.7917,16.8531,84700.0
2013-07-19 13:30:00,19.19,19.22,19.15,19.16,117200.0,16.8531,16.8795,16.818,16.8268,117200.0
2013-07-19 14:00:00,19.16,19.2,19.12,19.16,133600.0,16.8268,16.8619,16.7917,16.8268,133600.0
2013-07-19 14:30:00,19.16,19.19,19.13,19.16,192400.0,16.8268,16.8531,16.8004,16.8268,192400.0
2013-07-19 15:00:00,19.16,19.17,19.1,19.11,186500.0,16.8268,16.8356,16.7741,16.7829,186500.0
2013-07-19 15:30:00,19.1,19.12,19.07,19.11,510300.0,16.7741,16.7917,16.7478,16.7829,510300.0
2013-07-22 09:30:00,19.07,19.2,18.71,18.8,573400.0,16.7478,16.8619,16.4316,16.5106,573400.0
2013-07-22 10:00:00,18.77,18.86,18.52,18.53,639900.0,16.4843,16.5633,16.2647,16.2735,639900.0
2013-07-22 10:30:00,18.53,18.7,18.5,18.62,396100.0,16.2735,16.4228,16.2472,16.3526,396100.0
2013-07-22 11:00:00,18.61,18.72,18.61,18.68,271600.0,16.3438,16.4404,16.3438,16.4052,271600.0
2013-07-22 11:30:00,18.67,18.78,18.59,18.76,267700.0,16.3965,16.4931,16.3262,16.4755,267700.0
2013-07-22 12:00:00,18.76,18.85,18.73,18.83,191600.0,16.4755,16.5545,16.4492,16.537,191600.0
2013-07-22 12:30:00,18.82,18.82,18.65,18.71,135000.0,16.5282,16.5282,16.3789,16.4316,135000.0
2013-07-22 13:00:00,18.71,18.77,18.65,18.73,69800.0,16.4316,16.4843,16.3789,16.4492,69800.0
2013-07-22 13:30:00,18.74,18.78,18.67,18.67,134900.0,16.4579,16.4931,16.3965,16.3965,134900.0
2013-07-22 14:00:00,18.68,18.73,18.59,18.59,120700.0,16.4052,16.4492,16.3262,16.3262,120700.0
2013-07-22 14:30:00,18.58,18.61,18.55,18.58,185200.0,16.3174,16.3438,16.2911,16.3174,185200.0
2013-07-22 15:00:00,18.58,18.63,18.57,18.61,170500.0,16.3174,16.3613,16.3086,16.3438,170500.0
2013-07-22 15:30:00,18.61,18.65,18.57,18.64,395100.0,16.3438,16.3789,16.3086,16.3701,395100.0
2013-07-23 09:30:00,18.64,18.94,18.56,18.82,450000.0,16.3701,16.6336,16.2999,16.5282,450000.0
2013-07-23 10:00:00,18.8,18.94,18.76,18.94,187600.0,16.5106,16.6336,16.4755,16.6336,187600.0
2013-07-23 10:30:00,18.94,18.97,18.75,18.77,257400.0,16.6336,16.6599,16.4667,16.4843,257400.0
2013-07-23 11:00:00,18.76,18.89,18.68,18.84,167100.0,16.4755,16.5897,16.4052,16.5458,167100.0
2013-07-23 11:30:00,18.82,18.88,18.66,18.66,171600.0,16.5282,16.5809,16.3877,16.3877,171600.0
2013-07-23 12:00:00,18.66,18.66,18.55,18.57,129400.0,16.3877,16.3877,16.2911,16.3086,129400.0
2013-07-23 12:30:00,18.57,18.68,18.57,18.66,122700.0,16.3086,16.4052,16.3086,16.3877,122700.0
2013-07-23 13:00:00,18.67,18.76,18.66,18.72,144100.0,16.3965,16.4755,16.3877,16.4404,144100.0
2013-07-23 13:30:00,18.72,18.83,18.68,18.7,137400.0,16.4404,16.537,16.4052,16.4228,137400.0
2013-07-23 14:00:00,18.7,18.76,18.67,18.71,80600.0,16.4228,16.4755,16.3965,16.4316,80600.0
2013-07-23 14:30:00,18.71,18.97,18.71,18.96,305600.0,16.4316,16.6599,16.4316,16.6511,305600.0
2013-07-23 15:00:00,18.94,19.02,18.93,19.01,354100.0,16.6336,16.7038,16.6248,16.6951,354100.0
2013-07-23 15:30:00,19.01,19.1,18.94,18.99,467200.0,16.6951,16.7741,16.6336,16.6775,467200.0
2013-07-24 09:30:00,19.08,19.18,18.4,18.41,556500.0,16.7565,16.8444,16.1593,16.1681,556500.0
2013-07-24 10:00:00,18.43,18.76,18.41,18.52,478300.0,16.1857,16.4755,16.1681,16.2647,478300.0
2013-07-24 10:30:00,18.52,18.59,18.45,18.57,175400.0,16.2647,16.3262,16.2033,16.3086,175400.0
2013-07-24 11:00:00,18.58,18.66,18.54,18.58,151800.0,16.3174,16.3877,16.2823,16.3174,151800.0
2013-07-24 11:30:00,18.59,18.64,18.45,18.46,140100.0,16.3262,16.3701,16.2033,16.212,140100.0
2013-07-24 12:00:00,18.46,18.5,18.41,18.47,124700.0,16.212,16.2472,16.1681,16.2208,124700.0
2013-07-24 12:30:00,18.47,18.47,18.31,18.35,187300.0,16.2208,16.2208,16.0803,16.1154,187300.0
2013-07-24 13:00:00,18.34,18.44,18.15,18.22,327600.0,16.1066,16.1945,15.9398,16.0013,327600.0
2013-07-24 13:30:00,18.21,18.27,18.12,18.17,183000.0,15.9925,16.0452,15.9134,15.9573,183000.0
2013-07-24 14:00:00,18.17,18.18,17.97,17.99,615600.0,15.9573,15.9661,15.7817,15.7993,615600.0
2013-07-24 14:30:00,17.98,17.99,17.68,17.71,826200.0,15.7905,15.7993,15.527,15.5534,826200.0
2013-07-24 15:00:00,17.72,17.93,17.7,17.91,429000.0,15.5621,15.7466,15.5446,15.729,429000.0
2013-07-24 15:30:00,17.9,18.0,17.85,17.99,631200.0,15.7202,15.8081,15.6763,15.7993,631200.0
2013-07-25 09:30:00,17.64,17.65,17.08,17.2,974800.0,15.4919,15.5007,15.0001,15.1055,974800.0
2013-07-25 10:00:00,17.2,17.2,16.97,17.07,976200.0,15.1055,15.1055,14.9035,14.9913,976200.0
2013-07-25 10:30:00,17.07,17.14,16.8,17.14,961400.0,14.9913,15.0528,14.7542,15.0528,961400.0
2013-07-25 11:00:00,17.13,17.13,16.91,16.96,433500.0,15.044,15.044,14.8508,14.8947,433500.0
2013-07-25 11:30:00,16.96,17.06,16.89,17.05,523400.0,14.8947,14.9825,14.8332,14.9737,523400.0
2013-07-25 12:00:00,17.05,17.05,16.9,16.96,377500.0,14.9737,14.9737,14.842,14.8947,377500.0
2013-07-25 12:30:00,16.95,17.04,16.9,16.91,381600.0,14.8859,14.965,14.842,14.8508,381600.0
2013-07-25 13:00:00,16.91,16.93,16.76,16.8,766600.0,14.8508,14.8683,14.7191,14.7542,766600.0
2013-07-25 13:30:00,16.8,16.8,16.7,16.7,597600.0,14.7542,14.7542,14.6664,14.6664,597600.0
2013-07-25 14:00:00,16.71,16.8,16.67,16.78,587100.0,14.6751,14.7542,14.64,14.7366,587100.0
2013-07-25 14:30:00,16.78,16.8,16.75,16.77,373100.0,14.7366,14.7542,14.7103,14.7278,373100.0
2013-07-25 15:00:00,16.77,16.9,16.71,16.88,885100.0,14.7278,14.842,14.6751,14.8244,885100.0
2013-07-25 15:30:00,16.87,16.89,16.75,16.79,2685100.0,14.8157,14.8332,14.7103,14.7454,2685100.0
2013-07-26 09:30:00,16.75,17.19,16.72,17.16,607500.0,14.7103,15.0967,14.6839,15.0703,607500.0
2013-07-26 10:00:00,17.15,17.42,17.11,17.23,458700.0,15.0616,15.2987,15.0264,15.1318,458700.0
2013-07-26 10:30:00,17.23,17.33,17.1,17.15,395700.0,15.1318,15.2196,15.0176,15.0616,395700.0
2013-07-26 11:00:00,17.15,17.16,16.97,17.15,471800.0,15.0616,15.0703,14.9035,15.0616,471800.0
2013-07-26 11:30:00,17.14,17.25,17.13,17.24,203500.0,15.0528,15.1494,15.044,15.1406,203500.0
2013-07-26 12:00:00,17.24,17.33,17.18,17.31,192100.0,15.1406,15.2196,15.0879,15.2021,192100.0
2013-07-26 12:30:00,17.32,17.32,17.22,17.22,158100.0,15.2109,15.2109,15.123,15.123,158100.0
2013-07-26 13:00:00,17.22,17.3,17.14,17.2,160700.0,15.123,15.1933,15.0528,15.1055,160700.0
2013-07-26 13:30:00,17.2,17.27,17.15,17.26,192000.0,15.1055,15.1669,15.0616,15.1582,192000.0
2013-07-26 14:00:00,17.26,17.33,17.22,17.24,247400.0,15.1582,15.2196,15.123,15.1406,247400.0
2013-07-26 14:30:00,17.24,17.37,17.22,17.34,230400.0,15.1406,15.2548,15.123,15.2284,230400.0
2013-07-26 15:00:00,17.34,17.35,17.19,17.22,273300.0,15.2284,15.2372,15.0967,15.123,273300.0
2013-07-26 15:30:00,17.22,17.31,17.21,17.3,628100.0,15.123,15.2021,15.1143,15.1933,628100.0
2013-07-29 09:30:00,17.2,17.38,17.15,17.27,254100.0,15.1055,15.2636,15.0616,15.1669,254100.0
2013-07-29 10:00:00,17.28,17.36,17.1,17.19,298700.0,15.1757,15.246,15.0176,15.0967,298700.0
2013-07-29 10:30:00,17.19,17.21,17.01,17.1,216800.0,15.0967,15.1143,14.9386,15.0176,216800.0
2013-07-29 11:00:00,17.1,17.1,16.89,16.93,283200.0,15.0176,15.0176,14.8332,14.8683,283200.0
2013-07-29 11:30:00,16.92,16.96,16.84,16.88,179300.0,14.8596,14.8947,14.7893,14.8244,179300.0
2013-07-29 12:00:00,16.88,16.96,16.87,16.89,140600.0,14.8244,14.8947,14.8157,14.8332,140600.0
2013-07-29 12:30:00,16.89,17.03,16.86,16.96,148700.0,14.8332,14.9562,14.8069,14.8947,148700.0
2013-07-29 13:00:00,16.95,16.98,16.92,16.93,137400.0,14.8859,14.9123,14.8596,14.8683,137400.0
2013-07-29 13:30:00,16.93,17.0,16.91,16.94,95300.0,14.8683,14.9298,14.8508,14.8771,95300.0
2013-07-29 14:00:00,16.96,17.05,16.96,17.0,130500.0,14.8947,14.9737,14.8947,14.9298,130500.0
2013-07-29 14:30:00,17.01,17.02,16.88,16.89,213000.0,14.9386,14.9474,14.8244,14.8332,213000.0
2013-07-29 15:00:00,16.88,16.92,16.85,16.85,263700.0,14.8244,14.8596,14.7981,14.7981,263700.0
2013-07-29 15:30:00,16.85,16.89,16.84,16.89,651500.0,14.7981,14.8332,14.7893,14.8332,651500.0
2013-07-30 09:30:00,16.86,17.22,16.86,17.1,442500.0,14.8288,15.1454,14.8288,15.0398,442500.0
2013-07-30 10:00:00,17.11,17.14,16.94,17.06,224200.0,15.0486,15.075,14.8991,15.0047,224200.0
2013-07-30 10:30:00,17.05,17.06,16.8,16.82,257900.0,14.9959,15.0047,14.776,14.7936,257900.0
2013-07-30 11:00:00,16.81,17.02,16.77,17.0,147900.0,14.7848,14.9695,14.7496,14.9519,147900.0
2013-07-30 11:30:00,16.99,17.0,16.88,16.97,108700.0,14.9431,14.9519,14.8463,14.9255,108700.0
2013-07-30 12:00:00,16.96,16.99,16.86,16.9,76900.0,14.9167,14.9431,14.8288,14.8639,76900.0
2013-07-30 12:30:00,16.93,16.97,16.89,16.92,52900.0,14.8903,14.9255,14.8551,14.8815,52900.0
2013-07-30 13:00:00,16.91,16.94,16.84,16.84,89400.0,14.8727,14.8991,14.8112,14.8112,89400.0
2013-07-30 13:30:00,16.84,16.96,16.81,16.92,107500.0,14.8112,14.9167,14.7848,14.8815,107500.0
2013-07-30 14:00:00,16.91,16.99,16.89,16.99,97900.0,14.8727,14.9431,14.8551,14.9431,97900.0
2013-07-30 14:30:00,16.98,17.01,16.9,16.92,124200.0,14.9343,14.9607,14.8639,14.8815,124200.0
2013-07-30 15:00:00,16.93,16.95,16.87,16.89,237200.0,14.8903,14.9079,14.8375,14.8551,237200.0
2013-07-30 15:30:00,16.89,16.94,16.88,16.91,375600.0,14.8551,14.8991,14.8463,14.8727,375600.0
2013-07-31 09:30:00,16.87,17.07,16.81,17.03,246300.0,14.8375,15.0135,14.7848,14.9783,246300.0
2013-07-31 10:00:00,17.03,17.12,16.96,17.07,379700.0,14.9783,15.0574,14.9167,15.0135,379700.0
2013-07-31 10:30:00,17.06,17.06,16.9,16.91,152000.0,15.0047,15.0047,14.8639,14.8727,152000.0
2013-07-31 11:00:00,16.9,16.93,16.85,16.88,189100.0,14.8639,14.8903,14.82,14.8463,189100.0
2013-07-31 11:30:00,16.89,16.96,16.89,16.93,193500.0,14.8551,14.9167,14.8551,14.8903,193500.0
2013-07-31 12:00:00,16.93,16.95,16.87,16.87,145800.0,14.8903,14.9079,14.8375,14.8375,145800.0
2013-07-31 12:30:00,16.88,16.89,16.85,16.88,64500.0,14.8463,14.8551,14.82,14.8463,64500.0
2013-07-31 13:00:00,16.87,16.89,16.81,16.85,86300.0,14.8375,14.8551,14.7848,14.82,86300.0
2013-07-31 13:30:00,16.84,16.9,16.82,16.87,94600.0,14.8112,14.8639,14.7936,14.8375,94600.0
2013-07-31 14:00:00,16.88,17.19,16.86,17.17,410600.0,14.8463,15.119,14.8288,15.1014,410600.0
2013-07-31 14:30:00,17.18,18.24,17.18,18.06,1638200.0,15.1102,16.0425,15.1102,15.8842,1638200.0
2013-07-31 15:00:00,18.06,18.14,17.87,17.89,791100.0,15.8842,15.9545,15.7171,15.7347,791100.0
2013-07-31 15:30:00,17.9,17.94,17.71,17.76,1273500.0,15.7435,15.7786,15.5763,15.6203,1273500.0
2013-08-01 09:30:00,17.97,18.11,17.47,17.82,935700.0,15.805,15.9282,15.3653,15.6731,935700.0
2013-08-01 10:00:00,17.8,17.98,17.79,17.85,504600.0,15.6555,15.8138,15.6467,15.6995,504600.0
2013-08-01 10:30:00,17.84,18.15,17.76,18.09,659400.0,15.6907,15.9633,15.6203,15.9106,659400.0
2013-08-01 11:00:00,18.09,18.1,17.92,17.95,379600.0,15.9106,15.9194,15.761,15.7874,379600.0
2013-08-01 11:30:00,17.95,18.08,17.87,17.87,225500.0,15.7874,15.9018,15.7171,15.7171,225500.0
2013-08-01 12:00:00,17.86,17.92,17.81,17.88,181400.0,15.7083,15.761,15.6643,15.7259,181400.0
2013-08-01 12:30:00,17.88,17.89,17.77,17.82,173200.0,15.7259,15.7347,15.6291,15.6731,173200.0
2013-08-01 13:00:00,17.82,17.82,17.68,17.73,353000.0,15.6731,15.6731,15.55,15.5939,353000.0
2013-08-01 13:30:00,17.72,17.78,17.64,17.73,368800.0,15.5851,15.6379,15.5148,15.5939,368800.0
2013-08-01 14:00:00,17.73,17.74,17.58,17.63,412800.0,15.5939,15.6027,15.462,15.506,412800.0
2013-08-01 14:30:00,17.62,17.65,17.48,17.49,393900.0,15.4972,15.5236,15.3741,15.3829,393900.0
2013-08-01 15:00:00,17.49,17.51,17.27,17.39,482200.0,15.3829,15.4004,15.1894,15.2949,482200.0
2013-08-01 15:30:00,17.39,17.5,17.38,17.44,615100.0,15.2949,15.3916,15.2861,15.3389,615100.0
2013-08-02 09:30:00,17.5,17.91,17.36,17.89,620400.0,15.3916,15.7523,15.2685,15.7347,620400.0
2013-08-02 10:00:00,17.89,18.13,17.86,18.0,488600.0,15.7347,15.9457,15.7083,15.8314,488600.0
2013-08-02 10:30:00,17.99,18.08,17.79,17.84,250700.0,15.8226,15.9018,15.6467,15.6907,250700.0
2013-08-02 11:00:00,17.86,17.89,17.69,17.81,245300.0,15.7083,15.7347,15.5588,15.6643,245300.0
2013-08-02 11:30:00,17.84,17.87,17.72,17.86,150300.0,15.6907,15.7171,15.5851,15.7083,150300.0
2013-08-02 12:00:00,17.85,17.91,17.78,17.82,93500.0,15.6995,15.7523,15.6379,15.6731,93500.0
2013-08-02 12:30:00,17.83,17.96,17.83,17.86,142900.0,15.6819,15.7962,15.6819,15.7083,142900.0
2013-08-02 13:00:00,17.86,17.95,17.84,17.85,171900.0,15.7083,15.7874,15.6907,15.6995,171900.0
2013-08-02 13:30:00,17.84,17.88,17.76,17.79,155500.0,15.6907,15.7259,15.6203,15.6467,155500.0
2013-08-02 14:00:00,17.8,17.89,17.75,17.86,134200.0,15.6555,15.7347,15.6115,15.7083,134200.0
2013-08-02 14:30:00,17.86,17.86,17.77,17.81,143300.0,15.7083,15.7083,15.6291,15.6643,143300.0
2013-08-02 15:00:00,17.82,17.83,17.74,17.76,183100.0,15.6731,15.6819,15.6027,15.6203,183100.0
2013-08-02 15:30:00,17.77,17.77,17.7,17.72,382000.0,15.6291,15.6291,15.5676,15.5851,382000.0
2013-08-05 09:30:00,17.7,17.76,17.45,17.53,180700.0,15.5676,15.6203,15.3477,15.418,180700.0
2013-08-05 10:00:00,17.51,17.6,17.37,17.42,268700.0,15.4004,15.4796,15.2773,15.3213,268700.0
2013-08-05 10:30:00,17.42,17.51,17.31,17.43,118600.0,15.3213,15.4004,15.2245,15.3301,118600.0
2013-08-05 11:00:00,17.43,17.45,17.3,17.39,177500.0,15.3301,15.3477,15.2157,15.2949,177500.0
2013-08-05 11:30:00,17.39,17.42,17.21,17.24,234300.0,15.2949,15.3213,15.1366,15.163,234300.0
2013-08-05 12:00:00,17.23,17.31,17.19,17.23,109100.0,15.1542,15.2245,15.119,15.1542,109100.0
2013-08-05 12:30:00,17.24,17.28,17.2,17.2,93800.0,15.163,15.1982,15.1278,15.1278,93800.0
2013-08-05 13:00:00,17.21,17.21,17.09,17.13,196500.0,15.1366,15.1366,15.031,15.0662,196500.0
2013-08-05 13:30:00,17.13,17.25,17.11,17.15,171900.0,15.0662,15.1718,15.0486,15.0838,171900.0
2013-08-05 14:00:00,17.15,17.34,17.13,17.31,208900.0,15.0838,15.2509,15.0662,15.2245,208900.0
2013-08-05 14:30:00,17.32,17.4,17.29,17.35,238100.0,15.2333,15.3037,15.2069,15.2597,238100.0
2013-08-05 15:00:00,17.34,17.39,17.33,17.37,143000.0,15.2509,15.2949,15.2421,15.2773,143000.0
2013-08-05 15:30:00,17.38,17.39,17.35,17.38,276200.0,15.2861,15.2949,15.2597,15.2861,276200.0
2013-08-06 09:30:00,17.33,17.34,17.0,17.07,342500.0,15.2421,15.2509,14.9519,15.0135,342500.0
2013-08-06 10:00:00,17.07,17.1,16.91,16.99,193700.0,15.0135,15.0398,14.8727,14.9431,193700.0
2013-08-06 10:30:00,16.97,17.09,16.97,17.07,150500.0,14.9255,15.031,14.9255,15.0135,150500.0
2013-08-06 11:00:00,17.07,17.09,16.97,17.03,264800.0,15.0135,15.031,14.9255,14.9783,264800.0
2013-08-06 11:30:00,17.03,17.03,16.73,16.85,405700.0,14.9783,14.9783,14.7144,14.82,405700.0
2013-08-06 12:00:00,16.85,16.89,16.74,16.88,140700.0,14.82,14.8551,14.7232,14.8463,140700.0
2013-08-06 12:30:00,16.87,16.88,16.79,16.86,114500.0,14.8375,14.8463,14.7672,14.8288,114500.0
2013-08-06 13:00:00,16.87,16.88,16.78,16.82,116800.0,14.8375,14.8463,14.7584,14.7936,116800.0
2013-08-06 13:30:00,16.83,16.83,16.75,16.79,116100.0,14.8024,14.8024,14.732,14.7672,116100.0
2013-08-06 14:00:00,16.79,16.8,16.74,16.79,225400.0,14.7672,14.776,14.7232,14.7672,225400.0
2013-08-06 14:30:00,16.79,16.8,16.74,16.75,369300.0,14.7672,14.776,14.7232,14.732,369300.0
2013-08-06 15:00:00,16.76,16.79,16.75,16.75,137700.0,14.7408,14.7672,14.732,14.732,137700.0
2013-08-06 15:30:00,16.76,16.81,16.74,16.8,962500.0,14.7408,14.7848,14.7232,14.776,962500.0
2013-08-07 09:30:00,16.64,16.72,16.47,16.5,420300.0,14.6353,14.7056,14.4857,14.5121,420300.0
2013-08-07 10:00:00,16.5,16.63,16.47,16.55,323000.0,14.5121,14.6265,14.4857,14.5561,323000.0
2013-08-07 10:30:00,16.53,16.61,16.39,16.6,270900.0,14.5385,14.6089,14.4154,14.6001,270900.0
2013-08-07 11:00:00,16.59,16.61,16.49,16.5,239100.0,14.5913,14.6089,14.5033,14.5121,239100.0
2013-08-07 11:30:00,16.5,16.55,16.47,16.52,141100.0,14.5121,14.5561,14.4857,14.5297,141100.0
2013-08-07 12:00:00,16.52,16.53,16.44,16.49,108000.0,14.5297,14.5385,14.4594,14.5033,108000.0
2013-08-07 12:30:00,16.49,16.55,16.46,16.55,317200.0,14.5033,14.5561,14.4769,14.5561,317200.0
2013-08-07 13:00:00,16.55,16.55,16.5,16.55,327800.0,14.5561,14.5561,14.5121,14.5561,327800.0
2013-08-07 13:30:00,16.55,16.56,16.49,16.5,184200.0,14.5561,14.5649,14.5033,14.5121,184200.0
2013-08-07 14:00:00,16.5,16.5,16.35,16.36,251700.0,14.5121,14.5121,14.3802,14.389,251700.0
2013-08-07 14:30:00,16.35,16.42,16.33,16.39,172900.0,14.3802,14.4418,14.3626,14.4154,172900.0
2013-08-07 15:00:00,16.4,16.48,16.38,16.46,248000.0,14.4242,14.4945,14.4066,14.4769,248000.0
2013-08-07 15:30:00,16.47,16.52,16.46,16.46,644000.0,14.4857,14.5297,14.4769,14.4769,644000.0
2013-08-08 09:30:00,16.66,16.81,16.48,16.67,648400.0,14.6528,14.7848,14.4945,14.6616,648400.0
2013-08-08 10:00:00,16.66,16.73,16.58,16.71,187600.0,14.6528,14.7144,14.5825,14.6968,187600.0
2013-08-08 10:30:00,16.72,16.77,16.57,16.73,282700.0,14.7056,14.7496,14.5737,14.7144,282700.0
2013-08-08 11:00:00,16.75,16.8,16.71,16.79,88900.0,14.732,14.776,14.6968,14.7672,88900.0
2013-08-08 11:30:00,16.79,16.92,16.77,16.82,178800.0,14.7672,14.8815,14.7496,14.7936,178800.0
2013-08-08 12:00:00,16.81,16.87,16.75,16.82,85600.0,14.7848,14.8375,14.732,14.7936,85600.0
2013-08-08 12:30:00,16.83,16.84,16.66,16.66,162200.0,14.8024,14.8112,14.6528,14.6528,162200.0
2013-08-08 13:00:00,16.66,16.73,16.58,16.67,88000.0,14.6528,14.7144,14.5825,14.6616,88000.0
2013-08-08 13:30:00,16.68,16.73,16.64,16.69,73600.0,14.6704,14.7144,14.6353,14.6792,73600.0
2013-08-08 14:00:00,16.69,16.72,16.63,16.69,100500.0,14.6792,14.7056,14.6265,14.6792,100500.0
2013-08-08 14:30:00,16.69,16.71,16.64,16.68,121400.0,14.6792,14.6968,14.6353,14.6704,121400.0
2013-08-08 15:00:00,16.68,16.69,16.61,16.64,89800.0,14.6704,14.6792,14.6089,14.6353,89800.0
2013-08-08 15:30:00,16.64,16.68,16.61,16.62,340100.0,14.6353,14.6704,14.6089,14.6177,340100.0
2013-08-09 09:30:00,16.58,16.69,16.44,16.47,267200.0,14.5825,14.6792,14.4594,14.4857,267200.0
2013-08-09 10:00:00,16.47,16.52,16.34,16.42,365900.0,14.4857,14.5297,14.3714,14.4418,365900.0
2013-08-09 10:30:00,16.41,16.56,16.39,16.46,248200.0,14.433,14.5649,14.4154,14.4769,248200.0
2013-08-09 11:00:00,16.44,16.44,16.19,16.25,696700.0,14.4594,14.4594,14.2395,14.2922,696700.0
2013-08-09 11:30:00,16.25,16.42,16.2,16.4,350600.0,14.2922,14.4418,14.2483,14.4242,350600.0
2013-08-09 12:00:00,16.39,16.39,16.25,16.36,301500.0,14.4154,14.4154,14.2922,14.389,301500.0
2013-08-09 12:30:00,16.36,16.52,16.35,16.52,271300.0,14.389,14.5297,14.3802,14.5297,271300.0
2013-08-09 13:00:00,16.51,16.59,16.47,16.58,272000.0,14.5209,14.5913,14.4857,14.5825,272000.0
2013-08-09 13:30:00,16.58,16.66,16.55,16.6,128000.0,14.5825,14.6528,14.5561,14.6001,128000.0
2013-08-09 14:00:00,16.6,16.65,16.54,16.64,208700.0,14.6001,14.6441,14.5473,14.6353,208700.0
2013-08-09 14:30:00,16.65,16.65,16.49,16.55,166000.0,14.6441,14.6441,14.5033,14.5561,166000.0
2013-08-09 15:00:00,16.56,16.57,16.49,16.51,152200.0,14.5649,14.5737,14.5033,14.5209,152200.0
2013-08-09 15:30:00,16.51,16.58,16.48,16.55,593300.0,14.5209,14.5825,14.4945,14.5561,593300.0
2013-08-12 09:30:00,16.53,16.95,16.42,16.83,462600.0,14.5385,14.9079,14.4418,14.8024,462600.0
2013-08-12 10:00:00,16.86,16.98,16.72,16.79,225800.0,14.8288,14.9343,14.7056,14.7672,225800.0
2013-08-12 10:30:00,16.8,16.88,16.77,16.85,89100.0,14.776,14.8463,14.7496,14.82,89100.0
2013-08-12 11:00:00,16.85,16.89,16.8,16.85,93700.0,14.82,14.8551,14.776,14.82,93700.0
2013-08-12 11:30:00,16.86,16.94,16.83,16.9,141800.0,14.8288,14.8991,14.8024,14.8639,141800.0
2013-08-12 12:00:00,16.9,16.92,16.83,16.85,67900.0,14.8639,14.8815,14.8024,14.82,67900.0
2013-08-12 12:30:00,16.85,16.98,16.84,16.98,273500.0,14.82,14.9343,14.8112,14.9343,273500.0
2013-08-12 13:00:00,16.97,17.08,16.95,17.04,242300.0,14.9255,15.0222,14.9079,14.9871,242300.0
2013-08-12 13:30:00,17.03,17.05,16.92,16.95,87500.0,14.9783,14.9959,14.8815,14.9079,87500.0
2013-08-12 14:00:00,16.95,16.97,16.73,16.73,264100.0,14.9079,14.9255,14.7144,14.7144,264100.0
2013-08-12 14:30:00,16.74,16.83,16.72,16.82,112700.0,14.7232,14.8024,14.7056,14.7936,112700.0
2013-08-12 15:00:00,16.82,16.83,16.75,16.81,336600.0,14.7936,14.8024,14.732,14.7848,336600.0
2013-08-12 15:30:00,16.81,16.83,16.78,16.81,311000.0,14.7848,14.8024,14.7584,14.7848,311000.0
2013-08-13 09:30:00,16.77,16.78,16.17,16.17,788700.0,14.7496,14.7584,14.2219,14.2219,788700.0
2013-08-13 10:00:00,16.18,16.19,16.0,16.03,559100.0,14.2307,14.2395,14.0724,14.0987,559100.0
2013-08-13 10:30:00,16.02,16.12,16.0,16.05,281100.0,14.09,14.1779,14.0724,14.1163,281100.0
2013-08-13 11:00:00,16.05,16.26,16.04,16.25,307000.0,14.1163,14.301,14.1075,14.2922,307000.0
2013-08-13 11:30:00,16.25,16.35,16.23,16.34,516200.0,14.2922,14.3802,14.2747,14.3714,516200.0
2013-08-13 12:00:00,16.34,16.34,16.23,16.29,172900.0,14.3714,14.3714,14.2747,14.3274,172900.0
2013-08-13 12:30:00,16.29,16.32,16.25,16.25,162000.0,14.3274,14.3538,14.2922,14.2922,162000.0
2013-08-13 13:00:00,16.26,16.46,16.25,16.41,340500.0,14.301,14.4769,14.2922,14.433,340500.0
2013-08-13 13:30:00,16.42,16.44,16.27,16.27,138800.0,14.4418,14.4594,14.3098,14.3098,138800.0
2013-08-13 14:00:00,16.27,16.28,16.22,16.22,138700.0,14.3098,14.3186,14.2659,14.2659,138700.0
2013-08-13 14:30:00,16.21,16.24,16.1,16.14,178000.0,14.2571,14.2834,14.1603,14.1955,178000.0
2013-08-13 15:00:00,16.14,16.15,16.12,16.12,215000.0,14.1955,14.2043,14.1779,14.1779,215000.0
2013-08-13 15:30:00,16.12,16.15,16.11,16.11,373100.0,14.1779,14.2043,14.1691,14.1691,373100.0
2013-08-14 09:30:00,16.12,16.16,15.73,15.89,491400.0,14.1779,14.2131,13.8349,13.9756,491400.0
2013-08-14 10:00:00,15.9,15.99,15.82,15.9,427300.0,13.9844,14.0636,13.914,13.9844,427300.0
2013-08-14 10:30:00,15.9,15.99,15.85,15.88,306200.0,13.9844,14.0636,13.9404,13.9668,306200.0
2013-08-14 11:00:00,15.88,15.94,15.84,15.92,203800.0,13.9668,14.0196,13.9316,14.002,203800.0
2013-08-14 11:30:00,15.93,16.06,15.93,16.06,189500.0,14.0108,14.1251,14.0108,14.1251,189500.0
2013-08-14 12:00:00,16.05,16.07,15.99,16.06,142600.0,14.1163,14.1339,14.0636,14.1251,142600.0
2013-08-14 12:30:00,16.07,16.07,15.96,15.99,81700.0,14.1339,14.1339,14.0372,14.0636,81700.0
2013-08-14 13:00:00,16.0,16.04,15.98,16.01,151200.0,14.0724,14.1075,14.0548,14.0812,151200.0
2013-08-14 13:30:00,16.0,16.01,15.93,16.0,166000.0,14.0724,14.0812,14.0108,14.0724,166000.0
2013-08-14 14:00:00,16.0,16.04,15.95,15.96,97700.0,14.0724,14.1075,14.0284,14.0372,97700.0
2013-08-14 14:30:00,15.96,16.06,15.95,16.05,163500.0,14.0372,14.1251,14.0284,14.1163,163500.0
2013-08-14 15:00:00,16.05,16.24,16.05,16.21,486100.0,14.1163,14.2834,14.1163,14.2571,486100.0
2013-08-14 15:30:00,16.2,16.37,16.15,16.34,973700.0,14.2483,14.3978,14.2043,14.3714,973700.0
2013-08-15 09:30:00,16.05,16.05,15.57,15.78,671700.0,14.1163,14.1163,13.6942,13.8789,671700.0
2013-08-15 10:00:00,15.78,16.44,15.78,16.33,841600.0,13.8789,14.4594,13.8789,14.3626,841600.0
2013-08-15 10:30:00,16.33,16.41,16.21,16.35,491000.0,14.3626,14.433,14.2571,14.3802,491000.0
2013-08-15 11:00:00,16.36,16.75,16.32,16.64,878300.0,14.389,14.732,14.3538,14.6353,878300.0
2013-08-15 11:30:00,16.64,17.12,16.64,16.84,1169100.0,14.6353,15.0574,14.6353,14.8112,1169100.0
2013-08-15 12:00:00,16.84,17.0,16.74,16.96,607000.0,14.8112,14.9519,14.7232,14.9167,607000.0
2013-08-15 12:30:00,16.96,17.13,16.94,16.98,473100.0,14.9167,15.0662,14.8991,14.9343,473100.0
2013-08-15 13:00:00,16.98,17.11,16.82,16.93,435800.0,14.9343,15.0486,14.7936,14.8903,435800.0
2013-08-15 13:30:00,16.93,17.01,16.87,17.0,214800.0,14.8903,14.9607,14.8375,14.9519,214800.0
2013-08-15 14:00:00,17.01,17.24,16.95,17.22,666600.0,14.9607,15.163,14.9079,15.1454,666600.0
2013-08-15 14:30:00,17.22,17.55,17.21,17.38,976900.0,15.1454,15.4356,15.1366,15.2861,976900.0
2013-08-15 15:00:00,17.38,17.38,17.13,17.2,540900.0,15.2861,15.2861,15.0662,15.1278,540900.0
2013-08-15 15:30:00,17.2,17.29,17.17,17.21,920100.0,15.1278,15.2069,15.1014,15.1366,920100.0
2013-08-16 09:30:00,17.36,17.95,17.34,17.88,1196700.0,15.2685,15.7874,15.2509,15.7259,1196700.0
2013-08-16 10:00:00,17.88,17.94,17.62,17.72,572300.0,15.7259,15.7786,15.4972,15.5851,572300.0
2013-08-16 10:30:00,17.72,17.77,17.58,17.63,363900.0,15.5851,15.6291,15.462,15.506,363900.0
2013-08-16 11:00:00,17.63,17.7,17.55,17.58,303600.0,15.506,15.5676,15.4356,15.462,303600.0
2013-08-16 11:30:00,17.57,17.6,17.4,17.47,273100.0,15.4532,15.4796,15.3037,15.3653,273100.0
2013-08-16 12:00:00,17.46,17.56,17.4,17.52,153200.0,15.3565,15.4444,15.3037,15.4092,153200.0
2013-08-16 12:30:00,17.51,17.51,17.31,17.35,174900.0,15.4004,15.4004,15.2245,15.2597,174900.0
2013-08-16 13:00:00,17.36,17.37,16.64,16.89,1026800.0,15.2685,15.2773,14.6353,14.8551,1026800.0
2013-08-16 13:30:00,16.89,16.96,16.7,16.78,499100.0,14.8551,14.9167,14.688,14.7584,499100.0
2013-08-16 14:00:00,16.78,16.85,16.67,16.76,380600.0,14.7584,14.82,14.6616,14.7408,380600.0
2013-08-16 14:30:00,16.76,17.0,16.68,17.0,472300.0,14.7408,14.9519,14.6704,14.9519,472300.0
2013-08-16 15:00:00,16.99,17.0,16.88,16.92,439500.0,14.9431,14.9519,14.8463,14.8815,439500.0
2013-08-16 15:30:00,16.92,17.07,16.91,17.02,703700.0,14.8815,15.0135,14.8727,14.9695,703700.0
2013-08-19 09:30:00,17.13,17.19,16.77,16.94,376600.0,15.0662,15.119,14.7496,14.8991,376600.0
2013-08-19 10:00:00,16.93,17.02,16.55,16.61,510900.0,14.8903,14.9695,14.5561,14.6089,510900.0
2013-08-19 10:30:00,16.6,16.67,16.52,16.59,330200.0,14.6001,14.6616,14.5297,14.5913,330200.0
2013-08-19 11:00:00,16.61,16.66,16.52,16.55,194000.0,14.6089,14.6528,14.5297,14.5561,194000.0
2013-08-19 11:30:00,16.55,16.55,16.46,16.48,194200.0,14.5561,14.5561,14.4769,14.4945,194200.0
2013-08-19 12:00:00,16.47,16.58,16.46,16.52,96800.0,14.4857,14.5825,14.4769,14.5297,96800.0
2013-08-19 12:30:00,16.52,16.52,16.35,16.38,161300.0,14.5297,14.5297,14.3802,14.4066,161300.0
2013-08-19 13:00:00,16.37,16.37,16.18,16.29,272700.0,14.3978,14.3978,14.2307,14.3274,272700.0
2013-08-19 13:30:00,16.29,16.4,16.2,16.4,219300.0,14.3274,14.4242,14.2483,14.4242,219300.0
2013-08-19 14:00:00,16.39,16.43,16.33,16.42,157400.0,14.4154,14.4506,14.3626,14.4418,157400.0
2013-08-19 14:30:00,16.42,16.42,16.29,16.29,157300.0,14.4418,14.4418,14.3274,14.3274,157300.0
2013-08-19 15:00:00,16.29,16.32,16.14,16.22,347500.0,14.3274,14.3538,14.1955,14.2659,347500.0
2013-08-19 15:30:00,16.22,16.29,16.19,16.27,481300.0,14.2659,14.3274,14.2395,14.3098,481300.0
2013-08-20 09:30:00,16.36,16.6,16.23,16.33,371300.0,14.389,14.6001,14.2747,14.3626,371300.0
2013-08-20 10:00:00,16.32,16.51,16.32,16.45,229300.0,14.3538,14.5209,14.3538,14.4681,229300.0
2013-08-20 10:30:00,16.44,16.64,16.39,16.57,313000.0,14.4594,14.6353,14.4154,14.5737,313000.0
2013-08-20 11:00:00,16.57,16.72,16.56,16.57,260900.0,14.5737,14.7056,14.5649,14.5737,260900.0
2013-08-20 11:30:00,16.58,16.83,16.58,16.82,300300.0,14.5825,14.8024,14.5825,14.7936,300300.0
2013-08-20 12:00:00,16.81,16.91,16.74,16.85,285800.0,14.7848,14.8727,14.7232,14.82,285800.0
2013-08-20 12:30:00,16.84,16.85,16.65,16.75,195700.0,14.8112,14.82,14.6441,14.732,195700.0
2013-08-20 13:00:00,16.77,16.84,16.74,16.75,126800.0,14.7496,14.8112,14.7232,14.732,126800.0
2013-08-20 13:30:00,16.76,16.76,16.56,16.65,250100.0,14.7408,14.7408,14.5649,14.6441,250100.0
2013-08-20 14:00:00,16.66,16.74,16.64,16.7,132100.0,14.6528,14.7232,14.6353,14.688,132100.0
2013-08-20 14:30:00,16.7,16.79,16.68,16.76,170100.0,14.688,14.7672,14.6704,14.7408,170100.0
2013-08-20 15:00:00,16.76,16.83,16.75,16.82,144300.0,14.7408,14.8024,14.732,14.7936,144300.0
2013-08-20 15:30:00,16.82,16.84,16.75,16.8,345200.0,14.7936,14.8112,14.732,14.776,345200.0
2013-08-21 09:30:00,16.65,16.89,16.51,16.54,276000.0,14.6441,14.8551,14.5209,14.5473,276000.0
2013-08-21 10:00:00,16.56,16.95,16.55,16.81,605300.0,14.5649,14.9079,14.5561,14.7848,605300.0
2013-08-21 10:30:00,16.8,16.9,16.76,16.87,236900.0,14.776,14.8639,14.7408,14.8375,236900.0
2013-08-21 11:00:00,16.88,16.92,16.71,16.72,161200.0,14.8463,14.8815,14.6968,14.7056,161200.0
2013-08-21 11:30:00,16.72,16.77,16.63,16.73,315700.0,14.7056,14.7496,14.6265,14.7144,315700.0
2013-08-21 12:00:00,16.73,16.75,16.66,16.7,158400.0,14.7144,14.732,14.6528,14.688,158400.0
2013-08-21 12:30:00,16.71,16.72,16.65,16.69,113900.0,14.6968,14.7056,14.6441,14.6792,113900.0
2013-08-21 13:00:00,16.69,16.76,16.64,16.69,129700.0,14.6792,14.7408,14.6353,14.6792,129700.0
2013-08-21 13:30:00,16.69,16.79,16.66,16.79,112400.0,14.6792,14.7672,14.6528,14.7672,112400.0
2013-08-21 14:00:00,16.78,16.82,16.5,16.72,621000.0,14.7584,14.7936,14.5121,14.7056,621000.0
2013-08-21 14:30:00,16.72,17.02,16.71,16.93,499400.0,14.7056,14.9695,14.6968,14.8903,499400.0
2013-08-21 15:00:00,16.93,16.96,16.79,16.81,260100.0,14.8903,14.9167,14.7672,14.7848,260100.0
2013-08-21 15:30:00,16.81,16.84,16.71,16.74,502600.0,14.7848,14.8112,14.6968,14.7232,502600.0
2013-08-22 09:30:00,16.8,17.1,16.79,17.05,316900.0,14.776,15.0398,14.7672,14.9959,316900.0
2013-08-22 10:00:00,17.05,17.48,17.03,17.29,598900.0,14.9959,15.3741,14.9783,15.2069,598900.0
2013-08-22 10:30:00,17.31,17.37,17.21,17.23,259300.0,15.2245,15.2773,15.1366,15.1542,259300.0
2013-08-22 11:00:00,17.23,17.29,17.0,17.06,340600.0,15.1542,15.2069,14.9519,15.0047,340600.0
2013-08-22 11:30:00,17.07,17.29,17.05,17.17,212100.0,15.0135,15.2069,14.9959,15.1014,212100.0
2013-08-22 12:00:00,17.18,17.32,17.18,17.19,136500.0,15.1102,15.2333,15.1102,15.119,136500.0
2013-08-22 12:30:00,17.19,17.28,17.1,17.15,114500.0,15.119,15.1982,15.0398,15.0838,114500.0
2013-08-22 13:00:00,17.12,17.17,17.08,17.1,138400.0,15.0574,15.1014,15.0222,15.0398,138400.0
2013-08-22 13:30:00,17.1,17.15,17.09,17.12,131400.0,15.0398,15.0838,15.031,15.0574,131400.0
2013-08-22 14:00:00,17.11,17.21,17.09,17.17,77300.0,15.0486,15.1366,15.031,15.1014,77300.0
2013-08-22 14:30:00,17.18,17.22,17.15,17.16,39700.0,15.1102,15.1454,15.0838,15.0926,39700.0
2013-08-22 15:00:00,17.16,17.28,17.14,17.25,88800.0,15.0926,15.1982,15.075,15.1718,88800.0
2013-08-22 15:30:00,17.25,17.29,17.17,17.21,461100.0,15.1718,15.2069,15.1014,15.1366,461100.0
2013-08-23 09:30:00,17.27,17.27,16.83,16.87,367100.0,15.1894,15.1894,14.8024,14.8375,367100.0
2013-08-23 10:00:00,16.88,16.88,16.41,16.59,1031300.0,14.8463,14.8463,14.433,14.5913,1031300.0
2013-08-23 10:30:00,16.59,16.75,16.59,16.68,408900.0,14.5913,14.732,14.5913,14.6704,408900.0
2013-08-23 11:00:00,16.69,16.72,16.53,16.58,375700.0,14.6792,14.7056,14.5385,14.5825,375700.0
2013-08-23 11:30:00,16.58,16.63,16.51,16.51,181400.0,14.5825,14.6265,14.5209,14.5209,181400.0
2013-08-23 12:00:00,16.52,16.58,16.47,16.48,273800.0,14.5297,14.5825,14.4857,14.4945,273800.0
2013-08-23 12:30:00,16.48,16.53,16.39,16.39,370600.0,14.4945,14.5385,14.4154,14.4154,370600.0
2013-08-23 13:00:00,16.4,16.43,16.35,16.41,159800.0,14.4242,14.4506,14.3802,14.433,159800.0
2013-08-23 13:30:00,16.4,16.44,16.38,16.4,164700.0,14.4242,14.4594,14.4066,14.4242,164700.0
2013-08-23 14:00:00,16.39,16.42,16.36,16.39,337300.0,14.4154,14.4418,14.389,14.4154,337300.0
2013-08-23 14:30:00,16.39,16.51,16.38,16.49,226800.0,14.4154,14.5209,14.4066,14.5033,226800.0
2013-08-23 15:00:00,16.49,16.49,16.36,16.47,310100.0,14.5033,14.5033,14.389,14.4857,310100.0
2013-08-23 15:30:00,16.47,16.49,16.38,16.43,981500.0,14.4857,14.5033,14.4066,14.4506,981500.0
2013-08-26 09:30:00,16.45,16.56,16.21,16.48,398100.0,14.4681,14.5649,14.2571,14.4945,398100.0
2013-08-26 10:00:00,16.48,16.77,16.46,16.74,456900.0,14.4945,14.7496,14.4769,14.7232,456900.0
2013-08-26 10:30:00,16.74,16.85,16.68,16.72,319400.0,14.7232,14.82,14.6704,14.7056,319400.0
2013-08-26 11:00:00,16.71,16.77,16.64,16.67,158500.0,14.6968,14.7496,14.6353,14.6616,158500.0
2013-08-26 11:30:00,16.68,16.75,16.63,16.65,138000.0,14.6704,14.732,14.6265,14.6441,138000.0
2013-08-26 12:00:00,16.65,16.75,16.63,16.69,94400.0,14.6441,14.732,14.6265,14.6792,94400.0
2013-08-26 12:30:00,16.69,16.73,16.64,16.72,119500.0,14.6792,14.7144,14.6353,14.7056,119500.0
2013-08-26 13:00:00,16.72,16.73,16.67,16.67,120000.0,14.7056,14.7144,14.6616,14.6616,120000.0
2013-08-26 13:30:00,16.67,16.68,16.59,16.63,102800.0,14.6616,14.6704,14.5913,14.6265,102800.0
2013-08-26 14:00:00,16.62,16.69,16.61,16.65,76400.0,14.6177,14.6792,14.6089,14.6441,76400.0
2013-08-26 14:30:00,16.66,16.7,16.62,16.7,137800.0,14.6528,14.688,14.6177,14.688,137800.0
2013-08-26 15:00:00,16.71,16.73,16.52,16.59,274900.0,14.6968,14.7144,14.5297,14.5913,274900.0
2013-08-26 15:30:00,16.58,16.68,16.57,16.62,460900.0,14.5825,14.6704,14.5737,14.6177,460900.0
2013-08-27 09:30:00,16.25,16.48,16.13,16.37,666700.0,14.2922,14.4945,14.1867,14.3978,666700.0
2013-08-27 10:00:00,16.37,16.4,16.18,16.22,329200.0,14.3978,14.4242,14.2307,14.2659,329200.0
2013-08-27 10:30:00,16.23,16.26,16.16,16.18,347200.0,14.2747,14.301,14.2131,14.2307,347200.0
2013-08-27 11:00:00,16.18,16.2,16.1,16.14,222500.0,14.2307,14.2483,14.1603,14.1955,222500.0
2013-08-27 11:30:00,16.13,16.19,16.08,16.11,195600.0,14.1867,14.2395,14.1427,14.1691,195600.0
2013-08-27 12:00:00,16.1,16.12,16.0,16.06,221600.0,14.1603,14.1779,14.0724,14.1251,221600.0
2013-08-27 12:30:00,16.05,16.07,15.95,16.02,284900.0,14.1163,14.1339,14.0284,14.09,284900.0
2013-08-27 13:00:00,16.01,16.03,15.95,15.95,87400.0,14.0812,14.0987,14.0284,14.0284,87400.0
2013-08-27 13:30:00,15.96,16.05,15.95,16.01,108600.0,14.0372,14.1163,14.0284,14.0812,108600.0
2013-08-27 14:00:00,16.0,16.08,15.99,16.04,259900.0,14.0724,14.1427,14.0636,14.1075,259900.0
2013-08-27 14:30:00,16.03,16.2,16.0,16.18,429700.0,14.0987,14.2483,14.0724,14.2307,429700.0
2013-08-27 15:00:00,16.17,16.24,16.16,16.24,414100.0,14.2219,14.2834,14.2131,14.2834,414100.0
2013-08-27 15:30:00,16.24,16.31,16.2,16.27,675000.0,14.2834,14.345,14.2483,14.3098,675000.0
2013-08-28 09:30:00,16.17,16.17,15.85,16.08,525200.0,14.2219,14.2219,13.9404,14.1427,525200.0
2013-08-28 10:00:00,16.06,16.15,15.94,15.96,344400.0,14.1251,14.2043,14.0196,14.0372,344400.0
2013-08-28 10:30:00,15.97,16.1,15.9,16.02,240000.0,14.046,14.1603,13.9844,14.09,240000.0
2013-08-28 11:00:00,16.02,16.11,15.97,15.97,226700.0,14.09,14.1691,14.046,14.046,226700.0
2013-08-28 11:30:00,15.96,16.04,15.91,16.03,178400.0,14.0372,14.1075,13.9932,14.0987,178400.0
2013-08-28 12:00:00,16.04,16.05,15.93,16.01,97700.0,14.1075,14.1163,14.0108,14.0812,97700.0
2013-08-28 12:30:00,16.01,16.08,16.0,16.04,92700.0,14.0812,14.1427,14.0724,14.1075,92700.0
2013-08-28 13:00:00,16.04,16.04,15.93,15.94,133800.0,14.1075,14.1075,14.0108,14.0196,133800.0
2013-08-28 13:30:00,15.95,15.96,15.91,15.96,103800.0,14.0284,14.0372,13.9932,14.0372,103800.0
2013-08-28 14:00:00,15.96,15.98,15.9,15.97,146100.0,14.0372,14.0548,13.9844,14.046,146100.0
2013-08-28 14:30:00,15.97,15.98,15.9,15.95,149300.0,14.046,14.0548,13.9844,14.0284,149300.0
2013-08-28 15:00:00,15.94,16.02,15.93,16.0,233300.0,14.0196,14.09,14.0108,14.0724,233300.0
2013-08-28 15:30:00,16.0,16.05,15.97,16.03,625000.0,14.0724,14.1163,14.046,14.0987,625000.0
2013-08-29 09:30:00,15.96,16.31,15.96,16.27,222700.0,14.0372,14.345,14.0372,14.3098,222700.0
2013-08-29 10:00:00,16.27,16.34,16.18,16.18,218400.0,14.3098,14.3714,14.2307,14.2307,218400.0
2013-08-29 10:30:00,16.18,16.4,16.16,16.31,169700.0,14.2307,14.4242,14.2131,14.345,169700.0
2013-08-29 11:00:00,16.32,16.44,16.29,16.42,193600.0,14.3538,14.4594,14.3274,14.4418,193600.0
2013-08-29 11:30:00,16.43,16.51,16.37,16.45,280700.0,14.4506,14.5209,14.3978,14.4681,280700.0
2013-08-29 12:00:00,16.45,16.54,16.41,16.48,159100.0,14.4681,14.5473,14.433,14.4945,159100.0
2013-08-29 12:30:00,16.48,16.49,16.41,16.45,103100.0,14.4945,14.5033,14.433,14.4681,103100.0
2013-08-29 13:00:00,16.45,16.45,16.26,16.32,169800.0,14.4681,14.4681,14.301,14.3538,169800.0
2013-08-29 13:30:00,16.32,16.38,16.25,16.35,218200.0,14.3538,14.4066,14.2922,14.3802,218200.0
2013-08-29 14:00:00,16.35,16.46,16.31,16.45,113000.0,14.3802,14.4769,14.345,14.4681,113000.0
2013-08-29 14:30:00,16.45,16.51,16.42,16.45,112900.0,14.4681,14.5209,14.4418,14.4681,112900.0
2013-08-29 15:00:00,16.45,16.46,16.35,16.37,87300.0,14.4681,14.4769,14.3802,14.3978,87300.0
2013-08-29 15:30:00,16.37,16.39,16.31,16.37,390700.0,14.3978,14.4154,14.345,14.3978,390700.0
2013-08-30 09:30:00,16.36,16.36,16.15,16.28,175800.0,14.389,14.389,14.2043,14.3186,175800.0
2013-08-30 10:00:00,16.23,16.27,16.15,16.18,181800.0,14.2747,14.3098,14.2043,14.2307,181800.0
2013-08-30 10:30:00,16.18,16.2,16.03,16.08,157000.0,14.2307,14.2483,14.0987,14.1427,157000.0
2013-08-30 11:00:00,16.07,16.14,16.06,16.09,99700.0,14.1339,14.1955,14.1251,14.1515,99700.0
2013-08-30 11:30:00,16.08,16.14,15.96,15.98,136900.0,14.1427,14.1955,14.0372,14.0548,136900.0
2013-08-30 12:00:00,15.98,16.1,15.94,16.05,93300.0,14.0548,14.1603,14.0196,14.1163,93300.0
2013-08-30 12:30:00,16.04,16.08,15.97,16.08,63700.0,14.1075,14.1427,14.046,14.1427,63700.0
2013-08-30 13:00:00,16.08,16.09,15.95,15.99,132600.0,14.1427,14.1515,14.0284,14.0636,132600.0
2013-08-30 13:30:00,15.99,16.04,15.95,15.96,72600.0,14.0636,14.1075,14.0284,14.0372,72600.0
2013-08-30 14:00:00,15.96,15.99,15.92,15.96,116400.0,14.0372,14.0636,14.002,14.0372,116400.0
2013-08-30 14:30:00,15.95,16.05,15.95,16.02,99900.0,14.0284,14.1163,14.0284,14.09,99900.0
2013-08-30 15:00:00,16.01,16.05,15.98,16.01,112500.0,14.0812,14.1163,14.0548,14.0812,112500.0
2013-08-30 15:30:00,16.01,16.05,15.98,16.02,456300.0,14.0812,14.1163,14.0548,14.09,456300.0
2013-09-03 09:30:00,16.15,16.42,16.05,16.31,820800.0,14.2043,14.4418,14.1163,14.345,820800.0
2013-09-03 10:00:00,16.31,16.35,16.2,16.26,710600.0,14.345,14.3802,14.2483,14.301,710600.0
2013-09-03 10:30:00,16.25,16.45,16.23,16.39,522800.0,14.2922,14.4681,14.2747,14.4154,522800.0
2013-09-03 11:00:00,16.38,16.41,16.3,16.31,374500.0,14.4066,14.433,14.3362,14.345,374500.0
2013-09-03 11:30:00,16.3,16.39,16.25,16.3,407000.0,14.3362,14.4154,14.2922,14.3362,407000.0
2013-09-03 12:00:00,16.29,16.33,16.26,16.27,228600.0,14.3274,14.3626,14.301,14.3098,228600.0
2013-09-03 12:30:00,16.26,16.34,16.26,16.32,261700.0,14.301,14.3714,14.301,14.3538,261700.0
2013-09-03 13:00:00,16.32,16.48,16.3,16.41,365700.0,14.3538,14.4945,14.3362,14.433,365700.0
2013-09-03 13:30:00,16.41,16.43,16.25,16.25,166700.0,14.433,14.4506,14.2922,14.2922,166700.0
2013-09-03 14:00:00,16.26,16.27,16.12,16.21,203400.0,14.301,14.3098,14.1779,14.2571,203400.0
2013-09-03 14:30:00,16.21,16.21,16.15,16.21,188800.0,14.2571,14.2571,14.2043,14.2571,188800.0
2013-09-03 15:00:00,16.21,16.3,16.19,16.2,221100.0,14.2571,14.3362,14.2395,14.2483,221100.0
2013-09-03 15:30:00,16.19,16.29,16.19,16.25,579000.0,14.2395,14.3274,14.2395,14.2922,579000.0
2013-09-04 09:30:00,16.26,16.33,16.06,16.1,312900.0,14.301,14.3626,14.1251,14.1603,312900.0
2013-09-04 10:00:00,16.08,16.25,16.07,16.24,239100.0,14.1427,14.2922,14.1339,14.2834,239100.0
2013-09-04 10:30:00,16.24,16.42,16.22,16.35,288500.0,14.2834,14.4418,14.2659,14.3802,288500.0
2013-09-04 11:00:00,16.36,16.45,16.35,16.35,308300.0,14.389,14.4681,14.3802,14.3802,308300.0
2013-09-04 11:30:00,16.35,16.39,16.27,16.39,624500.0,14.3802,14.4154,14.3098,14.4154,624500.0
2013-09-04 12:00:00,16.4,16.46,16.34,16.36,357100.0,14.4242,14.4769,14.3714,14.389,357100.0
2013-09-04 12:30:00,16.37,16.37,16.25,16.27,265400.0,14.3978,14.3978,14.2922,14.3098,265400.0
2013-09-04 13:00:00,16.27,16.33,16.2,16.3,1476400.0,14.3098,14.3626,14.2483,14.3362,1476400.0
2013-09-04 13:30:00,16.3,16.32,16.15,16.19,253300.0,14.3362,14.3538,14.2043,14.2395,253300.0
2013-09-04 14:00:00,16.19,16.22,16.1,16.12,575100.0,14.2395,14.2659,14.1603,14.1779,575100.0
2013-09-04 14:30:00,16.13,16.17,16.1,16.13,186500.0,14.1867,14.2219,14.1603,14.1867,186500.0
2013-09-04 15:00:00,16.13,16.15,16.06,16.07,371800.0,14.1867,14.2043,14.1251,14.1339,371800.0
2013-09-04 15:30:00,16.06,16.13,16.03,16.09,915500.0,14.1251,14.1867,14.0987,14.1515,915500.0
2013-09-05 09:30:00,16.12,16.17,15.97,16.03,303000.0,14.1779,14.2219,14.046,14.0987,303000.0
2013-09-05 10:00:00,16.04,16.04,15.87,15.91,383900.0,14.1075,14.1075,13.958,13.9932,383900.0
2013-09-05 10:30:00,15.93,15.98,15.85,15.89,207900.0,14.0108,14.0548,13.9404,13.9756,207900.0
2013-09-05 11:00:00,15.88,15.94,15.8,15.8,227100.0,13.9668,14.0196,13.8965,13.8965,227100.0
2013-09-05 11:30:00,15.79,15.83,15.75,15.8,385400.0,13.8877,13.9228,13.8525,13.8965,385400.0
2013-09-05 12:00:00,15.79,15.89,15.79,15.89,233700.0,13.8877,13.9756,13.8877,13.9756,233700.0
2013-09-05 12:30:00,15.89,15.96,15.87,15.92,176800.0,13.9756,14.0372,13.958,14.002,176800.0
2013-09-05 13:00:00,15.91,15.96,15.89,15.94,198400.0,13.9932,14.0372,13.9756,14.0196,198400.0
2013-09-05 13:30:00,15.93,16.03,15.93,16.02,290800.0,14.0108,14.0987,14.0108,14.09,290800.0
2013-09-05 14:00:00,16.01,16.03,15.97,15.99,109700.0,14.0812,14.0987,14.046,14.0636,109700.0
2013-09-05 14:30:00,16.0,16.03,15.97,16.0,132700.0,14.0724,14.0987,14.046,14.0724,132700.0
2013-09-05 15:00:00,16.0,16.01,15.94,15.96,166700.0,14.0724,14.0812,14.0196,14.0372,166700.0
2013-09-05 15:30:00,15.96,15.96,15.83,15.9,694500.0,14.0372,14.0372,13.9228,13.9844,694500.0
2013-09-06 09:30:00,16.34,16.6,16.06,16.31,966200.0,14.3714,14.6001,14.1251,14.345,966200.0
2013-09-06 10:00:00,16.31,16.38,16.25,16.33,669000.0,14.345,14.4066,14.2922,14.3626,669000.0
2013-09-06 10:30:00,16.33,16.47,16.31,16.46,712000.0,14.3626,14.4857,14.345,14.4769,712000.0
2013-09-06 11:00:00,16.45,16.59,16.45,16.56,798300.0,14.4681,14.5913,14.4681,14.5649,798300.0
2013-09-06 11:30:00,16.56,16.64,16.52,16.61,472600.0,14.5649,14.6353,14.5297,14.6089,472600.0
2013-09-06 12:00:00,16.6,16.7,16.59,16.63,318300.0,14.6001,14.688,14.5913,14.6265,318300.0
2013-09-06 12:30:00,16.64,16.69,16.55,16.6,273800.0,14.6353,14.6792,14.5561,14.6001,273800.0
2013-09-06 13:00:00,16.6,16.65,16.49,16.52,233000.0,14.6001,14.6441,14.5033,14.5297,233000.0
2013-09-06 13:30:00,16.52,16.56,16.45,16.53,365200.0,14.5297,14.5649,14.4681,14.5385,365200.0
2013-09-06 14:00:00,16.53,16.59,16.51,16.52,156100.0,14.5385,14.5913,14.5209,14.5297,156100.0
2013-09-06 14:30:00,16.53,16.56,16.37,16.39,207200.0,14.5385,14.5649,14.3978,14.4154,207200.0
2013-09-06 15:00:00,16.39,16.44,16.32,16.35,256700.0,14.4154,14.4594,14.3538,14.3802,256700.0
2013-09-06 15:30:00,16.35,16.35,16.22,16.25,821800.0,14.3802,14.3802,14.2659,14.2922,821800.0
2013-09-09 09:30:00,16.38,16.87,16.35,16.84,581800.0,14.4066,14.8375,14.3802,14.8112,581800.0
2013-09-09 10:00:00,16.84,17.05,16.82,17.0,680600.0,14.8112,14.9959,14.7936,14.9519,680600.0
2013-09-09 10:30:00,17.01,17.07,16.85,16.85,402100.0,14.9607,15.0135,14.82,14.82,402100.0
2013-09-09 11:00:00,16.85,16.9,16.76,16.9,324200.0,14.82,14.8639,14.7408,14.8639,324200.0
2013-09-09 11:30:00,16.89,16.99,16.89,16.96,124600.0,14.8551,14.9431,14.8551,14.9167,124600.0
2013-09-09 12:00:00,16.97,17.04,16.93,17.04,258400.0,14.9255,14.9871,14.8903,14.9871,258400.0
2013-09-09 12:30:00,17.03,17.04,16.91,16.98,129400.0,14.9783,14.9871,14.8727,14.9343,129400.0
2013-09-09 13:00:00,16.97,17.02,16.93,17.0,85100.0,14.9255,14.9695,14.8903,14.9519,85100.0
2013-09-09 13:30:00,16.99,17.14,16.98,17.14,245400.0,14.9431,15.075,14.9343,15.075,245400.0
2013-09-09 14:00:00,17.14,17.15,17.03,17.03,192500.0,15.075,15.0838,14.9783,14.9783,192500.0
2013-09-09 14:30:00,17.03,17.03,16.97,17.0,458200.0,14.9783,14.9783,14.9255,14.9519,458200.0
2013-09-09 15:00:00,17.0,17.13,17.0,17.11,440500.0,14.9519,15.0662,14.9519,15.0486,440500.0
2013-09-09 15:30:00,17.11,17.15,17.06,17.11,826200.0,15.0486,15.0838,15.0047,15.0486,826200.0
2013-09-10 09:30:00,17.15,17.28,16.81,17.22,863800.0,15.0838,15.1982,14.7848,15.1454,863800.0
2013-09-10 10:00:00,17.22,17.35,17.18,17.31,383800.0,15.1454,15.2597,15.1102,15.2245,383800.0
2013-09-10 10:30:00,17.3,17.35,17.09,17.09,342300.0,15.2157,15.2597,15.031,15.031,342300.0
2013-09-10 11:00:00,17.08,17.1,16.96,16.97,333100.0,15.0222,15.0398,14.9167,14.9255,333100.0
2013-09-10 11:30:00,16.97,16.98,16.88,16.9,223000.0,14.9255,14.9343,14.8463,14.8639,223000.0
2013-09-10 12:00:00,16.9,17.03,16.89,17.02,210200.0,14.8639,14.9783,14.8551,14.9695,210200.0
2013-09-10 12:30:00,17.01,17.08,17.0,17.06,189200.0,14.9607,15.0222,14.9519,15.0047,189200.0
2013-09-10 13:00:00,17.05,17.06,16.97,17.0,171400.0,14.9959,15.0047,14.9255,14.9519,171400.0
2013-09-10 13:30:00,17.0,17.01,16.95,16.98,135200.0,14.9519,14.9607,14.9079,14.9343,135200.0
2013-09-10 14:00:00,16.99,17.07,16.96,17.07,239600.0,14.9431,15.0135,14.9167,15.0135,239600.0
2013-09-10 14:30:00,17.06,17.07,17.01,17.01,236300.0,15.0047,15.0135,14.9607,14.9607,236300.0
2013-09-10 15:00:00,17.0,17.08,17.0,17.07,348800.0,14.9519,15.0222,14.9519,15.0135,348800.0
2013-09-10 15:30:00,17.07,17.12,17.02,17.03,591700.0,15.0135,15.0574,14.9695,14.9783,591700.0
2013-09-11 09:30:00,17.01,17.15,16.93,16.95,275400.0,14.9607,15.0838,14.8903,14.9079,275400.0
2013-09-11 10:00:00,16.95,16.97,16.85,16.95,378800.0,14.9079,14.9255,14.82,14.9079,378800.0
2013-09-11 10:30:00,16.94,17.07,16.94,17.0,203200.0,14.8991,15.0135,14.8991,14.9519,203200.0
2013-09-11 11:00:00,17.0,17.19,17.0,17.12,237100.0,14.9519,15.119,14.9519,15.0574,237100.0
2013-09-11 11:30:00,17.13,17.16,17.03,17.09,1492800.0,15.0662,15.0926,14.9783,15.031,1492800.0
2013-09-11 12:00:00,17.09,17.11,16.96,17.0,111300.0,15.031,15.0486,14.9167,14.9519,111300.0
2013-09-11 12:30:00,17.01,17.12,17.0,17.11,125900.0,14.9607,15.0574,14.9519,15.0486,125900.0
2013-09-11 13:00:00,17.1,17.33,17.09,17.32,262200.0,15.0398,15.2421,15.031,15.2333,262200.0
2013-09-11 13:30:00,17.32,17.51,17.28,17.48,499400.0,15.2333,15.4004,15.1982,15.3741,499400.0
2013-09-11 14:00:00,17.48,17.51,17.36,17.4,411200.0,15.3741,15.4004,15.2685,15.3037,411200.0
2013-09-11 14:30:00,17.41,17.48,17.39,17.42,208600.0,15.3125,15.3741,15.2949,15.3213,208600.0
2013-09-11 15:00:00,17.41,17.46,17.4,17.42,312400.0,15.3125,15.3565,15.3037,15.3213,312400.0
2013-09-11 15:30:00,17.43,17.46,17.38,17.44,557100.0,15.3301,15.3565,15.2861,15.3389,557100.0
2013-09-12 09:30:00,17.43,17.85,17.34,17.85,611600.0,15.3301,15.6995,15.2509,15.6995,611600.0
2013-09-12 10:00:00,17.85,17.96,17.57,17.76,631600.0,15.6995,15.7962,15.4532,15.6203,631600.0
2013-09-12 10:30:00,17.76,17.79,17.55,17.68,283500.0,15.6203,15.6467,15.4356,15.55,283500.0
2013-09-12 11:00:00,17.68,17.73,17.4,17.45,441300.0,15.55,15.5939,15.3037,15.3477,441300.0
2013-09-12 11:30:00,17.46,17.54,17.33,17.46,424900.0,15.3565,15.4268,15.2421,15.3565,424900.0
2013-09-12 12:00:00,17.46,17.46,17.27,17.28,199500.0,15.3565,15.3565,15.1894,15.1982,199500.0
2013-09-12 12:30:00,17.28,17.42,17.24,17.42,227500.0,15.1982,15.3213,15.163,15.3213,227500.0
2013-09-12 13:00:00,17.42,17.44,17.34,17.39,102000.0,15.3213,15.3389,15.2509,15.2949,102000.0
2013-09-12 13:30:00,17.39,17.41,17.32,17.32,78000.0,15.2949,15.3125,15.2333,15.2333,78000.0
2013-09-12 14:00:00,17.33,17.34,17.3,17.3,193600.0,15.2421,15.2509,15.2157,15.2157,193600.0
2013-09-12 14:30:00,17.3,17.32,17.19,17.23,240800.0,15.2157,15.2333,15.119,15.1542,240800.0
2013-09-12 15:00:00,17.23,17.27,17.14,17.25,443600.0,15.1542,15.1894,15.075,15.1718,443600.0
2013-09-12 15:30:00,17.25,17.39,17.2,17.26,743900.0,15.1718,15.2949,15.1278,15.1806,743900.0
2013-09-13 09:30:00,17.27,17.38,16.95,17.03,470100.0,15.1894,15.2861,14.9079,14.9783,470100.0
2013-09-13 10:00:00,17.03,17.09,16.95,17.01,289200.0,14.9783,15.031,14.9079,14.9607,289200.0
2013-09-13 10:30:00,17.01,17.08,16.92,16.94,220200.0,14.9607,15.0222,14.8815,14.8991,220200.0
2013-09-13 11:00:00,16.94,16.97,16.91,16.91,217700.0,14.8991,14.9255,14.8727,14.8727,217700.0
2013-09-13 11:30:00,16.92,17.06,16.89,17.05,444200.0,14.8815,15.0047,14.8551,14.9959,444200.0
2013-09-13 12:00:00,17.05,17.05,16.97,16.97,105600.0,14.9959,14.9959,14.9255,14.9255,105600.0
2013-09-13 12:30:00,16.97,17.03,16.93,16.98,156200.0,14.9255,14.9783,14.8903,14.9343,156200.0
2013-09-13 13:00:00,16.98,17.04,16.94,16.95,199100.0,14.9343,14.9871,14.8991,14.9079,199100.0
2013-09-13 13:30:00,16.95,17.03,16.95,17.0,159900.0,14.9079,14.9783,14.9079,14.9519,159900.0
2013-09-13 14:00:00,17.01,17.03,16.95,16.97,94000.0,14.9607,14.9783,14.9079,14.9255,94000.0
2013-09-13 14:30:00,16.98,17.02,16.95,17.0,162800.0,14.9343,14.9695,14.9079,14.9519,162800.0
2013-09-13 15:00:00,17.0,17.04,16.96,16.96,142400.0,14.9519,14.9871,14.9167,14.9167,142400.0
2013-09-13 15:30:00,16.96,16.99,16.94,16.96,687600.0,14.9167,14.9431,14.8991,14.9167,687600.0
2013-09-16 09:30:00,17.66,17.77,17.5,17.71,1260900.0,15.5324,15.6291,15.3916,15.5763,1260900.0
2013-09-16 10:00:00,17.72,17.74,17.59,17.59,551500.0,15.5851,15.6027,15.4708,15.4708,551500.0
2013-09-16 10:30:00,17.6,17.68,17.55,17.57,293200.0,15.4796,15.55,15.4356,15.4532,293200.0
2013-09-16 11:00:00,17.58,17.58,17.45,17.58,336500.0,15.462,15.462,15.3477,15.462,336500.0
2013-09-16 11:30:00,17.57,17.6,17.52,17.57,234700.0,15.4532,15.4796,15.4092,15.4532,234700.0
2013-09-16 12:00:00,17.56,17.58,17.48,17.53,215500.0,15.4444,15.462,15.3741,15.418,215500.0
2013-09-16 12:30:00,17.54,17.56,17.47,17.47,241400.0,15.4268,15.4444,15.3653,15.3653,241400.0
2013-09-16 13:00:00,17.48,17.49,17.4,17.4,204100.0,15.3741,15.3829,15.3037,15.3037,204100.0
2013-09-16 13:30:00,17.4,17.44,17.35,17.44,199700.0,15.3037,15.3389,15.2597,15.3389,199700.0
2013-09-16 14:00:00,17.44,17.45,17.39,17.4,172400.0,15.3389,15.3477,15.2949,15.3037,172400.0
2013-09-16 14:30:00,17.4,17.4,17.31,17.33,246000.0,15.3037,15.3037,15.2245,15.2421,246000.0
2013-09-16 15:00:00,17.32,17.33,17.26,17.26,376100.0,15.2333,15.2421,15.1806,15.1806,376100.0
2013-09-16 15:30:00,17.27,17.29,17.15,17.18,550200.0,15.1894,15.2069,15.0838,15.1102,550200.0
2013-09-17 09:30:00,17.13,17.55,17.13,17.38,615700.0,15.0662,15.4356,15.0662,15.2861,615700.0
2013-09-17 10:00:00,17.36,17.55,17.36,17.47,434700.0,15.2685,15.4356,15.2685,15.3653,434700.0
2013-09-17 10:30:00,17.48,17.57,17.45,17.54,372800.0,15.3741,15.4532,15.3477,15.4268,372800.0
2013-09-17 11:00:00,17.54,17.61,17.53,17.54,268100.0,15.4268,15.4884,15.418,15.4268,268100.0
2013-09-17 11:30:00,17.55,17.55,17.37,17.4,197100.0,15.4356,15.4356,15.2773,15.3037,197100.0
2013-09-17 12:00:00,17.41,17.49,17.41,17.48,207800.0,15.3125,15.3829,15.3125,15.3741,207800.0
2013-09-17 12:30:00,17.47,17.48,17.38,17.45,156100.0,15.3653,15.3741,15.2861,15.3477,156100.0
2013-09-17 13:00:00,17.46,17.55,17.41,17.55,128600.0,15.3565,15.4356,15.3125,15.4356,128600.0
2013-09-17 13:30:00,17.55,17.62,17.55,17.57,144700.0,15.4356,15.4972,15.4356,15.4532,144700.0
2013-09-17 14:00:00,17.57,17.57,17.5,17.52,167500.0,15.4532,15.4532,15.3916,15.4092,167500.0
2013-09-17 14:30:00,17.51,17.54,17.43,17.44,191500.0,15.4004,15.4268,15.3301,15.3389,191500.0
2013-09-17 15:00:00,17.43,17.46,17.39,17.41,254000.0,15.3301,15.3565,15.2949,15.3125,254000.0
2013-09-17 15:30:00,17.41,17.41,17.21,17.28,954000.0,15.3125,15.3125,15.1366,15.1982,954000.0
2013-09-18 09:30:00,17.27,17.51,17.27,17.43,303300.0,15.1894,15.4004,15.1894,15.3301,303300.0
2013-09-18 10:00:00,17.44,17.55,17.3,17.32,248700.0,15.3389,15.4356,15.2157,15.2333,248700.0
2013-09-18 10:30:00,17.31,17.34,17.01,17.01,391100.0,15.2245,15.2509,14.9607,14.9607,391100.0
2013-09-18 11:00:00,17.01,17.09,16.95,17.01,290900.0,14.9607,15.031,14.9079,14.9607,290900.0
2013-09-18 11:30:00,17.01,17.06,16.98,17.0,107800.0,14.9607,15.0047,14.9343,14.9519,107800.0
2013-09-18 12:00:00,16.99,17.15,16.99,17.14,115100.0,14.9431,15.0838,14.9431,15.075,115100.0
2013-09-18 12:30:00,17.13,17.14,17.03,17.06,71600.0,15.0662,15.075,14.9783,15.0047,71600.0
2013-09-18 13:00:00,17.06,17.14,16.98,17.13,210100.0,15.0047,15.075,14.9343,15.0662,210100.0
2013-09-18 13:30:00,17.12,17.13,17.03,17.11,209900.0,15.0574,15.0662,14.9783,15.0486,209900.0
2013-09-18 14:00:00,17.12,18.5,17.12,18.35,2284500.0,15.0574,16.2712,15.0574,16.1392,2284500.0
2013-09-18 14:30:00,18.36,18.49,18.1,18.49,1312300.0,16.148,16.2624,15.9194,16.2624,1312300.0
2013-09-18 15:00:00,18.49,18.69,18.48,18.55,1268400.0,16.2624,16.4383,16.2536,16.3151,1268400.0
2013-09-18 15:30:00,18.55,18.73,18.55,18.7,1842300.0,16.3151,16.4735,16.3151,16.4471,1842300.0
2013-09-19 09:30:00,18.82,18.98,18.45,18.51,1047200.0,16.5526,16.6933,16.2272,16.28,1047200.0
2013-09-19 10:00:00,18.54,18.69,18.37,18.58,881200.0,16.3063,16.4383,16.1568,16.3415,881200.0
2013-09-19 10:30:00,18.58,18.63,18.48,18.51,335500.0,16.3415,16.3855,16.2536,16.28,335500.0
2013-09-19 11:00:00,18.51,18.62,18.48,18.59,394000.0,16.28,16.3767,16.2536,16.3503,394000.0
2013-09-19 11:30:00,18.59,18.64,18.48,18.64,361200.0,16.3503,16.3943,16.2536,16.3943,361200.0
2013-09-19 12:00:00,18.63,18.91,18.63,18.76,684000.0,16.3855,16.6318,16.3855,16.4998,684000.0
2013-09-19 12:30:00,18.76,18.77,18.5,18.52,330900.0,16.4998,16.5086,16.2712,16.2888,330900.0
2013-09-19 13:00:00,18.51,18.57,18.44,18.46,228200.0,16.28,16.3327,16.2184,16.236,228200.0
2013-09-19 13:30:00,18.44,18.53,18.35,18.37,191200.0,16.2184,16.2976,16.1392,16.1568,191200.0
2013-09-19 14:00:00,18.37,18.45,18.33,18.43,199300.0,16.1568,16.2272,16.1217,16.2096,199300.0
2013-09-19 14:30:00,18.43,18.43,18.29,18.3,190200.0,16.2096,16.2096,16.0865,16.0953,190200.0
2013-09-19 15:00:00,18.3,18.35,18.26,18.34,300100.0,16.0953,16.1392,16.0601,16.1304,300100.0
2013-09-19 15:30:00,18.34,18.37,18.3,18.31,894400.0,16.1304,16.1568,16.0953,16.1041,894400.0
2013-09-20 09:30:00,18.37,18.43,17.97,17.98,815600.0,16.1568,16.2096,15.805,15.8138,815600.0
2013-09-20 10:00:00,17.99,18.02,17.72,17.79,639500.0,15.8226,15.849,15.5851,15.6467,639500.0
2013-09-20 10:30:00,17.79,17.98,17.75,17.85,369200.0,15.6467,15.8138,15.6115,15.6995,369200.0
2013-09-20 11:00:00,17.85,17.87,17.63,17.7,344000.0,15.6995,15.7171,15.506,15.5676,344000.0
2013-09-20 11:30:00,17.71,17.85,17.58,17.6,322700.0,15.5763,15.6995,15.462,15.4796,322700.0
2013-09-20 12:00:00,17.59,17.67,17.55,17.59,259200.0,15.4708,15.5412,15.4356,15.4708,259200.0
2013-09-20 12:30:00,17.58,17.7,17.53,17.67,259500.0,15.462,15.5676,15.418,15.5412,259500.0
2013-09-20 13:00:00,17.66,17.67,17.5,17.58,259700.0,15.5324,15.5412,15.3916,15.462,259700.0
2013-09-20 13:30:00,17.58,17.65,17.56,17.56,277900.0,15.462,15.5236,15.4444,15.4444,277900.0
2013-09-20 14:00:00,17.56,17.61,17.51,17.61,321800.0,15.4444,15.4884,15.4004,15.4884,321800.0
2013-09-20 14:30:00,17.62,17.65,17.54,17.56,232800.0,15.4972,15.5236,15.4268,15.4444,232800.0
2013-09-20 15:00:00,17.56,17.66,17.56,17.6,302300.0,15.4444,15.5324,15.4444,15.4796,302300.0
2013-09-20 15:30:00,17.6,17.65,17.57,17.62,917600.0,15.4796,15.5236,15.4532,15.4972,917600.0
2013-09-23 09:30:00,17.49,17.55,16.77,16.82,1277600.0,15.3829,15.4356,14.7496,14.7936,1277600.0
2013-09-23 10:00:00,16.82,17.07,16.77,16.96,760100.0,14.7936,15.0135,14.7496,14.9167,760100.0
2013-09-23 10:30:00,16.95,17.2,16.93,16.98,534800.0,14.9079,15.1278,14.8903,14.9343,534800.0
2013-09-23 11:00:00,16.99,17.1,16.9,17.05,356600.0,14.9431,15.0398,14.8639,14.9959,356600.0
2013-09-23 11:30:00,17.05,17.09,17.0,17.02,172400.0,14.9959,15.031,14.9519,14.9695,172400.0
2013-09-23 12:00:00,17.03,17.13,17.01,17.02,169600.0,14.9783,15.0662,14.9607,14.9695,169600.0
2013-09-23 12:30:00,17.02,17.03,16.89,16.93,312800.0,14.9695,14.9783,14.8551,14.8903,312800.0
2013-09-23 13:00:00,16.94,17.01,16.92,17.0,140300.0,14.8991,14.9607,14.8815,14.9519,140300.0
2013-09-23 13:30:00,17.0,17.05,16.96,17.03,316900.0,14.9519,14.9959,14.9167,14.9783,316900.0
2013-09-23 14:00:00,17.03,17.14,17.0,17.07,237400.0,14.9783,15.075,14.9519,15.0135,237400.0
2013-09-23 14:30:00,17.06,17.1,16.96,17.01,320800.0,15.0047,15.0398,14.9167,14.9607,320800.0
2013-09-23 15:00:00,17.0,17.02,16.94,17.0,585800.0,14.9519,14.9695,14.8991,14.9519,585800.0
2013-09-23 15:30:00,16.99,17.05,16.97,17.03,1117300.0,14.9431,14.9959,14.9255,14.9783,1117300.0
2013-09-24 09:30:00,16.89,17.48,16.72,17.05,2675900.0,14.8551,15.3741,14.7056,14.9959,2675900.0
2013-09-24 10:00:00,17.06,17.2,16.9,17.17,567100.0,15.0047,15.1278,14.8639,15.1014,567100.0
2013-09-24 10:30:00,17.16,17.28,17.08,17.2,394800.0,15.0926,15.1982,15.0222,15.1278,394800.0
2013-09-24 11:00:00,17.21,17.88,17.21,17.71,1509500.0,15.1366,15.7259,15.1366,15.5763,1509500.0
2013-09-24 11:30:00,17.72,17.84,17.7,17.82,762700.0,15.5851,15.6907,15.5676,15.6731,762700.0
2013-09-24 12:00:00,17.81,18.47,17.78,18.45,1280200.0,15.6643,16.2448,15.6379,16.2272,1280200.0
2013-09-24 12:30:00,18.44,18.45,18.25,18.34,696800.0,16.2184,16.2272,16.0513,16.1304,696800.0
2013-09-24 13:00:00,18.34,18.46,18.19,18.23,730400.0,16.1304,16.236,15.9985,16.0337,730400.0
2013-09-24 13:30:00,18.23,18.33,18.21,18.29,459300.0,16.0337,16.1217,16.0161,16.0865,459300.0
2013-09-24 14:00:00,18.28,18.28,17.94,18.04,510200.0,16.0777,16.0777,15.7786,15.8666,510200.0
2013-09-24 14:30:00,18.03,18.05,17.82,17.89,622400.0,15.8578,15.8754,15.6731,15.7347,622400.0
2013-09-24 15:00:00,17.89,17.95,17.75,17.82,532500.0,15.7347,15.7874,15.6115,15.6731,532500.0
2013-09-24 15:30:00,17.82,17.86,17.72,17.76,919600.0,15.6731,15.7083,15.5851,15.6203,919600.0
2013-09-25 09:30:00,18.0,18.02,17.4,17.59,844000.0,15.8314,15.849,15.3037,15.4708,844000.0
2013-09-25 10:00:00,17.58,18.25,17.58,18.18,928800.0,15.462,16.0513,15.462,15.9897,928800.0
2013-09-25 10:30:00,18.17,18.18,17.92,17.94,429500.0,15.9809,15.9897,15.761,15.7786,429500.0
2013-09-25 11:00:00,17.94,18.12,17.85,18.09,330500.0,15.7786,15.937,15.6995,15.9106,330500.0
2013-09-25 11:30:00,18.09,18.21,18.08,18.15,344900.0,15.9106,16.0161,15.9018,15.9633,344900.0
2013-09-25 12:00:00,18.14,18.22,18.09,18.19,256400.0,15.9545,16.0249,15.9106,15.9985,256400.0
2013-09-25 12:30:00,18.19,18.31,18.16,18.27,300200.0,15.9985,16.1041,15.9721,16.0689,300200.0
2013-09-25 13:00:00,18.27,18.44,18.27,18.3,355400.0,16.0689,16.2184,16.0689,16.0953,355400.0
2013-09-25 13:30:00,18.3,18.3,17.98,18.11,458100.0,16.0953,16.0953,15.8138,15.9282,458100.0
2013-09-25 14:00:00,18.1,18.12,18.0,18.01,298700.0,15.9194,15.937,15.8314,15.8402,298700.0
2013-09-25 14:30:00,18.01,18.13,17.98,18.06,266000.0,15.8402,15.9457,15.8138,15.8842,266000.0
2013-09-25 15:00:00,18.06,18.2,18.06,18.1,347900.0,15.8842,16.0073,15.8842,15.9194,347900.0
2013-09-25 15:30:00,18.1,18.13,18.07,18.09,832900.0,15.9194,15.9457,15.893,15.9106,832900.0
2013-09-26 09:30:00,18.21,18.3,18.04,18.28,484200.0,16.0161,16.0953,15.8666,16.0777,484200.0
2013-09-26 10:00:00,18.27,18.29,17.97,17.98,521300.0,16.0689,16.0865,15.805,15.8138,521300.0
2013-09-26 10:30:00,17.98,18.01,17.8,17.93,349600.0,15.8138,15.8402,15.6555,15.7698,349600.0
2013-09-26 11:00:00,17.92,18.13,17.86,18.11,255900.0,15.761,15.9457,15.7083,15.9282,255900.0
2013-09-26 11:30:00,18.11,18.22,18.06,18.22,162600.0,15.9282,16.0249,15.8842,16.0249,162600.0
2013-09-26 12:00:00,18.22,18.23,18.11,18.18,111700.0,16.0249,16.0337,15.9282,15.9897,111700.0
2013-09-26 12:30:00,18.17,18.25,18.16,18.19,159400.0,15.9809,16.0513,15.9721,15.9985,159400.0
2013-09-26 13:00:00,18.19,18.3,18.18,18.29,179000.0,15.9985,16.0953,15.9897,16.0865,179000.0
2013-09-26 13:30:00,18.29,18.3,18.26,18.29,255700.0,16.0865,16.0953,16.0601,16.0865,255700.0
2013-09-26 14:00:00,18.29,18.33,18.22,18.28,292700.0,16.0865,16.1217,16.0249,16.0777,292700.0
2013-09-26 14:30:00,18.28,18.32,18.24,18.24,263300.0,16.0777,16.1129,16.0425,16.0425,263300.0
2013-09-26 15:00:00,18.24,18.27,18.2,18.24,317200.0,16.0425,16.0689,16.0073,16.0425,317200.0
2013-09-26 15:30:00,18.24,18.42,18.24,18.41,895400.0,16.0425,16.2008,16.0425,16.192,895400.0
2013-09-27 09:30:00,18.2,18.38,18.03,18.1,581600.0,16.0073,16.1656,15.8578,15.9194,581600.0
2013-09-27 10:00:00,18.11,18.29,18.04,18.24,358500.0,15.9282,16.0865,15.8666,16.0425,358500.0
2013-09-27 10:30:00,18.23,18.32,18.22,18.27,259500.0,16.0337,16.1129,16.0249,16.0689,259500.0
2013-09-27 11:00:00,18.28,18.33,18.25,18.27,119200.0,16.0777,16.1217,16.0513,16.0689,119200.0
2013-09-27 11:30:00,18.28,18.4,18.21,18.25,150100.0,16.0777,16.1832,16.0161,16.0513,150100.0
2013-09-27 12:00:00,18.24,18.26,18.21,18.21,95100.0,16.0425,16.0601,16.0161,16.0161,95100.0
2013-09-27 12:30:00,18.21,18.26,18.17,18.21,90600.0,16.0161,16.0601,15.9809,16.0161,90600.0
2013-09-27 13:00:00,18.21,18.23,18.13,18.13,97800.0,16.0161,16.0337,15.9457,15.9457,97800.0
2013-09-27 13:30:00,18.13,18.15,18.02,18.03,175700.0,15.9457,15.9633,15.849,15.8578,175700.0
2013-09-27 14:00:00,18.03,18.06,17.91,18.0,219800.0,15.8578,15.8842,15.7523,15.8314,219800.0
2013-09-27 14:30:00,17.99,18.0,17.87,17.92,283700.0,15.8226,15.8314,15.7171,15.761,283700.0
2013-09-27 15:00:00,17.92,17.98,17.88,17.95,208400.0,15.761,15.8138,15.7259,15.7874,208400.0
2013-09-27 15:30:00,17.95,18.06,17.92,17.99,627600.0,15.7874,15.8842,15.761,15.8226,627600.0
2013-09-30 09:30:00,17.54,17.98,17.48,17.88,504900.0,15.4268,15.8138,15.3741,15.7259,504900.0
2013-09-30 10:00:00,17.87,17.94,17.81,17.86,222800.0,15.7171,15.7786,15.6643,15.7083,222800.0
2013-09-30 10:30:00,17.87,18.1,17.86,18.03,247500.0,15.7171,15.9194,15.7083,15.8578,247500.0
2013-09-30 11:00:00,18.03,18.14,17.94,18.11,182500.0,15.8578,15.9545,15.7786,15.9282,182500.0
2013-09-30 11:30:00,18.12,18.14,18.01,18.08,149300.0,15.937,15.9545,15.8402,15.9018,149300.0
2013-09-30 12:00:00,18.07,18.07,17.91,18.02,191500.0,15.893,15.893,15.7523,15.849,191500.0
2013-09-30 12:30:00,18.01,18.04,17.96,18.04,123900.0,15.8402,15.8666,15.7962,15.8666,123900.0
2013-09-30 13:00:00,18.04,18.17,18.04,18.1,151900.0,15.8666,15.9809,15.8666,15.9194,151900.0
2013-09-30 13:30:00,18.1,18.21,18.01,18.04,224500.0,15.9194,16.0161,15.8402,15.8666,224500.0
2013-09-30 14:00:00,18.04,18.13,18.01,18.06,141200.0,15.8666,15.9457,15.8402,15.8842,141200.0
2013-09-30 14:30:00,18.06,18.13,18.05,18.08,146900.0,15.8842,15.9457,15.8754,15.9018,146900.0
2013-09-30 15:00:00,18.07,18.07,17.95,18.01,238700.0,15.893,15.893,15.7874,15.8402,238700.0
2013-09-30 15:30:00,18.01,18.04,17.98,18.03,773200.0,15.8402,15.8666,15.8138,15.8578,773200.0
2013-10-01 09:30:00,17.97,18.35,17.97,18.11,336500.0,15.805,16.1392,15.805,15.9282,336500.0
2013-10-01 10:00:00,18.11,18.15,18.0,18.09,263300.0,15.9282,15.9633,15.8314,15.9106,263300.0
2013-10-01 10:30:00,18.09,18.2,18.07,18.14,179600.0,15.9106,16.0073,15.893,15.9545,179600.0
2013-10-01 11:00:00,18.14,18.22,18.11,18.2,131900.0,15.9545,16.0249,15.9282,16.0073,131900.0
2013-10-01 11:30:00,18.2,18.25,18.18,18.19,109800.0,16.0073,16.0513,15.9897,15.9985,109800.0
2013-10-01 12:00:00,18.19,18.27,18.13,18.25,1450400.0,15.9985,16.0689,15.9457,16.0513,1450400.0
2013-10-01 12:30:00,18.25,18.36,18.23,18.3,230400.0,16.0513,16.148,16.0337,16.0953,230400.0
2013-10-01 13:00:00,18.31,18.32,18.24,18.25,172000.0,16.1041,16.1129,16.0425,16.0513,172000.0
2013-10-01 13:30:00,18.24,18.27,18.22,18.24,237000.0,16.0425,16.0689,16.0249,16.0425,237000.0
2013-10-01 14:00:00,18.24,18.26,18.2,18.22,247800.0,16.0425,16.0601,16.0073,16.0249,247800.0
2013-10-01 14:30:00,18.22,18.34,18.22,18.32,428800.0,16.0249,16.1304,16.0249,16.1129,428800.0
2013-10-01 15:00:00,18.31,18.38,18.27,18.3,294200.0,16.1041,16.1656,16.0689,16.0953,294200.0
2013-10-01 15:30:00,18.3,18.43,18.3,18.42,867300.0,16.0953,16.2096,16.0953,16.2008,867300.0
2013-10-02 09:30:00,18.39,18.46,18.21,18.41,345600.0,16.1744,16.236,16.0161,16.192,345600.0
2013-10-02 10:00:00,18.41,18.56,18.31,18.52,538100.0,16.192,16.3239,16.1041,16.2888,538100.0
2013-10-02 10:30:00,18.51,18.62,18.45,18.55,333500.0,16.28,16.3767,16.2272,16.3151,333500.0
2013-10-02 11:00:00,18.56,18.67,18.56,18.62,380900.0,16.3239,16.4207,16.3239,16.3767,380900.0
2013-10-02 11:30:00,18.63,18.68,18.52,18.66,196000.0,16.3855,16.4295,16.2888,16.4119,196000.0
2013-10-02 12:00:00,18.65,18.78,18.64,18.71,328300.0,16.4031,16.5174,16.3943,16.4559,328300.0
2013-10-02 12:30:00,18.72,18.85,18.72,18.78,206800.0,16.4647,16.579,16.4647,16.5174,206800.0
2013-10-02 13:00:00,18.78,18.83,18.7,18.76,151500.0,16.5174,16.5614,16.4471,16.4998,151500.0
2013-10-02 13:30:00,18.77,18.8,18.71,18.74,167200.0,16.5086,16.535,16.4559,16.4823,167200.0
2013-10-02 14:00:00,18.73,18.73,18.63,18.73,202900.0,16.4735,16.4735,16.3855,16.4735,202900.0
2013-10-02 14:30:00,18.72,18.73,18.59,18.63,187600.0,16.4647,16.4735,16.3503,16.3855,187600.0
2013-10-02 15:00:00,18.62,18.63,18.58,18.62,193900.0,16.3767,16.3855,16.3415,16.3767,193900.0
2013-10-02 15:30:00,18.61,18.68,18.61,18.68,388000.0,16.3679,16.4295,16.3679,16.4295,388000.0
2013-10-03 09:30:00,18.73,18.79,18.5,18.63,379300.0,16.4735,16.5262,16.2712,16.3855,379300.0
2013-10-03 10:00:00,18.62,18.74,18.46,18.61,972400.0,16.3767,16.4823,16.236,16.3679,972400.0
2013-10-03 10:30:00,18.62,18.62,18.31,18.39,391200.0,16.3767,16.3767,16.1041,16.1744,391200.0
2013-10-03 11:00:00,18.39,18.41,18.22,18.24,456400.0,16.1744,16.192,16.0249,16.0425,456400.0
2013-10-03 11:30:00,18.22,18.3,18.14,18.17,296100.0,16.0249,16.0953,15.9545,15.9809,296100.0
2013-10-03 12:00:00,18.16,18.19,18.04,18.16,267100.0,15.9721,15.9985,15.8666,15.9721,267100.0
2013-10-03 12:30:00,18.16,18.27,18.13,18.23,204400.0,15.9721,16.0689,15.9457,16.0337,204400.0
2013-10-03 13:00:00,18.23,18.3,18.17,18.27,109500.0,16.0337,16.0953,15.9809,16.0689,109500.0
2013-10-03 13:30:00,18.28,18.37,18.28,18.29,117400.0,16.0777,16.1568,16.0777,16.0865,117400.0
2013-10-03 14:00:00,18.29,18.32,18.12,18.23,232100.0,16.0865,16.1129,15.937,16.0337,232100.0
2013-10-03 14:30:00,18.24,18.28,18.21,18.24,136500.0,16.0425,16.0777,16.0161,16.0425,136500.0
2013-10-03 15:00:00,18.24,18.27,18.23,18.26,171100.0,16.0425,16.0689,16.0337,16.0601,171100.0
2013-10-03 15:30:00,18.27,18.31,18.25,18.3,460400.0,16.0689,16.1041,16.0513,16.0953,460400.0
2013-10-04 09:30:00,18.25,18.34,18.05,18.28,253000.0,16.0513,16.1304,15.8754,16.0777,253000.0
2013-10-04 10:00:00,18.3,18.34,17.79,17.81,914300.0,16.0953,16.1304,15.6467,15.6643,914300.0
2013-10-04 10:30:00,17.82,17.87,17.7,17.73,457200.0,15.6731,15.7171,15.5676,15.5939,457200.0
2013-10-04 11:00:00,17.72,17.73,17.4,17.41,1073900.0,15.5851,15.5939,15.3037,15.3125,1073900.0
2013-10-04 11:30:00,17.42,17.48,17.28,17.37,979000.0,15.3213,15.3741,15.1982,15.2773,979000.0
2013-10-04 12:00:00,17.38,17.41,17.25,17.4,490800.0,15.2861,15.3125,15.1718,15.3037,490800.0
2013-10-04 12:30:00,17.39,17.52,17.38,17.44,410800.0,15.2949,15.4092,15.2861,15.3389,410800.0
2013-10-04 13:00:00,17.44,17.47,17.38,17.43,434900.0,15.3389,15.3653,15.2861,15.3301,434900.0
2013-10-04 13:30:00,17.42,17.52,17.41,17.47,279600.0,15.3213,15.4092,15.3125,15.3653,279600.0
2013-10-04 14:00:00,17.47,17.5,17.45,17.5,526500.0,15.3653,15.3916,15.3477,15.3916,526500.0
2013-10-04 14:30:00,17.5,17.51,17.22,17.25,699200.0,15.3916,15.4004,15.1454,15.1718,699200.0
2013-10-04 15:00:00,17.24,17.29,17.18,17.21,707100.0,15.163,15.2069,15.1102,15.1366,707100.0
2013-10-04 15:30:00,17.22,17.3,17.18,17.25,1042900.0,15.1454,15.2157,15.1102,15.1718,1042900.0
2013-10-07 09:30:00,17.06,17.07,16.8,16.96,989800.0,15.0047,15.0135,14.776,14.9167,989800.0
2013-10-07 10:00:00,16.95,17.07,16.92,16.97,424200.0,14.9079,15.0135,14.8815,14.9255,424200.0
2013-10-07 10:30:00,16.96,17.06,16.89,16.9,420000.0,14.9167,15.0047,14.8551,14.8639,420000.0
2013-10-07 11:00:00,16.91,16.94,16.84,16.92,326400.0,14.8727,14.8991,14.8112,14.8815,326400.0
2013-10-07 11:30:00,16.92,17.1,16.89,17.04,340700.0,14.8815,15.0398,14.8551,14.9871,340700.0
2013-10-07 12:00:00,17.03,17.06,16.92,16.93,176100.0,14.9783,15.0047,14.8815,14.8903,176100.0
2013-10-07 12:30:00,16.92,17.01,16.88,17.01,305200.0,14.8815,14.9607,14.8463,14.9607,305200.0
2013-10-07 13:00:00,17.01,17.14,17.0,17.06,505000.0,14.9607,15.075,14.9519,15.0047,505000.0
2013-10-07 13:30:00,17.06,17.18,17.06,17.16,386400.0,15.0047,15.1102,15.0047,15.0926,386400.0
2013-10-07 14:00:00,17.16,17.22,17.04,17.07,289000.0,15.0926,15.1454,14.9871,15.0135,289000.0
2013-10-07 14:30:00,17.07,17.09,16.91,16.91,362500.0,15.0135,15.031,14.8727,14.8727,362500.0
2013-10-07 15:00:00,16.92,16.94,16.83,16.86,388800.0,14.8815,14.8991,14.8024,14.8288,388800.0
2013-10-07 15:30:00,16.85,16.88,16.74,16.81,1207600.0,14.82,14.8463,14.7232,14.7848,1207600.0
2013-10-08 09:30:00,16.74,17.08,16.7,17.01,410800.0,14.7232,15.0222,14.688,14.9607,410800.0
2013-10-08 10:00:00,17.02,17.09,16.89,16.91,220400.0,14.9695,15.031,14.8551,14.8727,220400.0
2013-10-08 10:30:00,16.91,16.92,16.58,16.67,334300.0,14.8727,14.8815,14.5825,14.6616,334300.0
2013-10-08 11:00:00,16.66,16.74,16.58,16.72,267500.0,14.6528,14.7232,14.5825,14.7056,267500.0
2013-10-08 11:30:00,16.72,16.72,16.57,16.65,224000.0,14.7056,14.7056,14.5737,14.6441,224000.0
2013-10-08 12:00:00,16.65,16.66,16.5,16.51,283000.0,14.6441,14.6528,14.5121,14.5209,283000.0
2013-10-08 12:30:00,16.51,16.63,16.44,16.63,259500.0,14.5209,14.6265,14.4594,14.6265,259500.0
2013-10-08 13:00:00,16.64,16.7,16.58,16.7,210900.0,14.6353,14.688,14.5825,14.688,210900.0
2013-10-08 13:30:00,16.69,16.72,16.57,16.61,179200.0,14.6792,14.7056,14.5737,14.6089,179200.0
2013-10-08 14:00:00,16.61,16.64,16.54,16.63,240000.0,14.6089,14.6353,14.5473,14.6265,240000.0
2013-10-08 14:30:00,16.62,16.62,16.43,16.51,371600.0,14.6177,14.6177,14.4506,14.5209,371600.0
2013-10-08 15:00:00,16.51,16.61,16.49,16.58,256500.0,14.5209,14.6089,14.5033,14.5825,256500.0
2013-10-08 15:30:00,16.58,16.62,16.45,16.47,862500.0,14.5825,14.6177,14.4681,14.4857,862500.0
2013-10-09 09:30:00,16.47,16.5,15.93,16.16,783100.0,14.4857,14.5121,14.0108,14.2131,783100.0
2013-10-09 10:00:00,16.15,16.26,16.07,16.23,451700.0,14.2043,14.301,14.1339,14.2747,451700.0
2013-10-09 10:30:00,16.24,16.34,16.18,16.23,323100.0,14.2834,14.3714,14.2307,14.2747,323100.0
2013-10-09 11:00:00,16.22,16.3,16.15,16.2,215400.0,14.2659,14.3362,14.2043,14.2483,215400.0
2013-10-09 11:30:00,16.2,16.34,16.18,16.33,224700.0,14.2483,14.3714,14.2307,14.3626,224700.0
2013-10-09 12:00:00,16.33,16.34,16.21,16.26,191600.0,14.3626,14.3714,14.2571,14.301,191600.0
2013-10-09 12:30:00,16.26,16.28,16.21,16.23,177300.0,14.301,14.3186,14.2571,14.2747,177300.0
2013-10-09 13:00:00,16.23,16.56,16.22,16.54,211500.0,14.2747,14.5649,14.2659,14.5473,211500.0
2013-10-09 13:30:00,16.55,16.66,16.46,16.64,374800.0,14.5561,14.6528,14.4769,14.6353,374800.0
2013-10-09 14:00:00,16.62,16.8,16.58,16.69,926500.0,14.6177,14.776,14.5825,14.6792,926500.0
2013-10-09 14:30:00,16.68,16.73,16.55,16.64,275000.0,14.6704,14.7144,14.5561,14.6353,275000.0
2013-10-09 15:00:00,16.64,16.66,16.55,16.57,371800.0,14.6353,14.6528,14.5561,14.5737,371800.0
2013-10-09 15:30:00,16.56,16.64,16.33,16.36,1208500.0,14.5649,14.6353,14.3626,14.389,1208500.0
2013-10-10 09:30:00,16.69,16.78,16.5,16.77,677500.0,14.6792,14.7584,14.5121,14.7496,677500.0
2013-10-10 10:00:00,16.78,16.85,16.57,16.6,350900.0,14.7584,14.82,14.5737,14.6001,350900.0
2013-10-10 10:30:00,16.61,16.75,16.55,16.56,328000.0,14.6089,14.732,14.5561,14.5649,328000.0
2013-10-10 11:00:00,16.55,16.62,16.54,16.58,172200.0,14.5561,14.6177,14.5473,14.5825,172200.0
2013-10-10 11:30:00,16.58,16.98,16.57,16.92,750800.0,14.5825,14.9343,14.5737,14.8815,750800.0
2013-10-10 12:00:00,16.92,16.94,16.84,16.88,312200.0,14.8815,14.8991,14.8112,14.8463,312200.0
2013-10-10 12:30:00,16.87,16.98,16.87,16.97,222500.0,14.8375,14.9343,14.8375,14.9255,222500.0
2013-10-10 13:00:00,16.98,16.99,16.79,16.9,315700.0,14.9343,14.9431,14.7672,14.8639,315700.0
2013-10-10 13:30:00,16.89,16.94,16.8,16.83,263200.0,14.8551,14.8991,14.776,14.8024,263200.0
2013-10-10 14:00:00,16.83,16.85,16.69,16.74,184100.0,14.8024,14.82,14.6792,14.7232,184100.0
2013-10-10 14:30:00,16.74,16.76,16.68,16.69,153700.0,14.7232,14.7408,14.6704,14.6792,153700.0
2013-10-10 15:00:00,16.69,16.8,16.68,16.69,414100.0,14.6792,14.776,14.6704,14.6792,414100.0
2013-10-10 15:30:00,16.69,16.7,16.54,16.62,851200.0,14.6792,14.688,14.5473,14.6177,851200.0
2013-10-11 09:30:00,17.03,17.1,16.8,16.94,586600.0,14.9783,15.0398,14.776,14.8991,586600.0
2013-10-11 10:00:00,16.96,17.07,16.9,17.0,592000.0,14.9167,15.0135,14.8639,14.9519,592000.0
2013-10-11 10:30:00,17.0,17.05,16.84,16.92,335000.0,14.9519,14.9959,14.8112,14.8815,335000.0
2013-10-11 11:00:00,16.92,16.94,16.84,16.9,301500.0,14.8815,14.8991,14.8112,14.8639,301500.0
2013-10-11 11:30:00,16.91,17.01,16.91,17.0,242000.0,14.8727,14.9607,14.8727,14.9519,242000.0
2013-10-11 12:00:00,16.99,17.04,16.96,16.98,268000.0,14.9431,14.9871,14.9167,14.9343,268000.0
2013-10-11 12:30:00,16.98,17.12,16.98,17.09,277700.0,14.9343,15.0574,14.9343,15.031,277700.0
2013-10-11 13:00:00,17.08,17.22,17.06,17.08,276000.0,15.0222,15.1454,15.0047,15.0222,276000.0
2013-10-11 13:30:00,17.08,17.11,17.04,17.07,129300.0,15.0222,15.0486,14.9871,15.0135,129300.0
2013-10-11 14:00:00,17.07,17.07,16.96,17.02,174000.0,15.0135,15.0135,14.9167,14.9695,174000.0
2013-10-11 14:30:00,17.02,17.03,16.91,16.93,172800.0,14.9695,14.9783,14.8727,14.8903,172800.0
2013-10-11 15:00:00,16.94,17.01,16.93,17.01,176200.0,14.8991,14.9607,14.8903,14.9607,176200.0
2013-10-11 15:30:00,17.01,17.05,16.94,17.0,814900.0,14.9607,14.9959,14.8991,14.9519,814900.0
2013-10-14 09:30:00,16.78,16.98,16.48,16.53,612100.0,14.7584,14.9343,14.4945,14.5385,612100.0
2013-10-14 10:00:00,16.53,16.68,16.36,16.68,507500.0,14.5385,14.6704,14.389,14.6704,507500.0
2013-10-14 10:30:00,16.66,16.67,16.54,16.58,274500.0,14.6528,14.6616,14.5473,14.5825,274500.0
2013-10-14 11:00:00,16.57,16.59,16.51,16.52,237700.0,14.5737,14.5913,14.5209,14.5297,237700.0
2013-10-14 11:30:00,16.52,16.67,16.47,16.64,260400.0,14.5297,14.6616,14.4857,14.6353,260400.0
2013-10-14 12:00:00,16.63,16.66,16.51,16.52,148100.0,14.6265,14.6528,14.5209,14.5297,148100.0
2013-10-14 12:30:00,16.53,16.61,16.52,16.6,103200.0,14.5385,14.6089,14.5297,14.6001,103200.0
2013-10-14 13:00:00,16.6,16.71,16.57,16.58,228600.0,14.6001,14.6968,14.5737,14.5825,228600.0
2013-10-14 13:30:00,16.59,16.63,16.5,16.56,261400.0,14.5913,14.6265,14.5121,14.5649,261400.0
2013-10-14 14:00:00,16.55,16.65,16.54,16.6,189000.0,14.5561,14.6441,14.5473,14.6001,189000.0
2013-10-14 14:30:00,16.61,16.67,16.51,16.54,271400.0,14.6089,14.6616,14.5209,14.5473,271400.0
2013-10-14 15:00:00,16.54,16.63,16.53,16.6,254800.0,14.5473,14.6265,14.5385,14.6001,254800.0
2013-10-14 15:30:00,16.6,16.63,16.57,16.61,620100.0,14.6001,14.6265,14.5737,14.6089,620100.0
2013-10-15 09:30:00,16.59,16.67,16.31,16.45,359000.0,14.5913,14.6616,14.345,14.4681,359000.0
2013-10-15 10:00:00,16.46,16.55,16.43,16.44,181000.0,14.4769,14.5561,14.4506,14.4594,181000.0
2013-10-15 10:30:00,16.44,16.45,16.32,16.34,240100.0,14.4594,14.4681,14.3538,14.3714,240100.0
2013-10-15 11:00:00,16.33,16.34,16.2,16.28,537400.0,14.3626,14.3714,14.2483,14.3186,537400.0
2013-10-15 11:30:00,16.27,16.27,16.14,16.17,475600.0,14.3098,14.3098,14.1955,14.2219,475600.0
2013-10-15 12:00:00,16.17,16.26,16.12,16.21,287100.0,14.2219,14.301,14.1779,14.2571,287100.0
2013-10-15 12:30:00,16.21,16.25,16.15,16.18,196800.0,14.2571,14.2922,14.2043,14.2307,196800.0
2013-10-15 13:00:00,16.18,16.2,16.09,16.09,277900.0,14.2307,14.2483,14.1515,14.1515,277900.0
2013-10-15 13:30:00,16.09,16.13,16.05,16.08,302300.0,14.1515,14.1867,14.1163,14.1427,302300.0
2013-10-15 14:00:00,16.09,16.14,16.07,16.11,347400.0,14.1515,14.1955,14.1339,14.1691,347400.0
2013-10-15 14:30:00,16.11,16.13,16.05,16.12,539500.0,14.1691,14.1867,14.1163,14.1779,539500.0
2013-10-15 15:00:00,16.12,16.23,16.11,16.13,507500.0,14.1779,14.2747,14.1691,14.1867,507500.0
2013-10-15 15:30:00,16.14,16.17,16.08,16.09,1011100.0,14.1955,14.2219,14.1427,14.1515,1011100.0
2013-10-16 09:30:00,16.21,16.33,16.06,16.3,453900.0,14.2571,14.3626,14.1251,14.3362,453900.0
2013-10-16 10:00:00,16.29,16.37,16.2,16.23,367500.0,14.3274,14.3978,14.2483,14.2747,367500.0
2013-10-16 10:30:00,16.23,16.24,16.07,16.21,466300.0,14.2747,14.2834,14.1339,14.2571,466300.0
2013-10-16 11:00:00,16.21,16.23,16.13,16.16,228100.0,14.2571,14.2747,14.1867,14.2131,228100.0
2013-10-16 11:30:00,16.16,16.21,16.14,16.21,110100.0,14.2131,14.2571,14.1955,14.2571,110100.0
2013-10-16 12:00:00,16.2,16.37,16.18,16.32,176600.0,14.2483,14.3978,14.2307,14.3538,176600.0
2013-10-16 12:30:00,16.32,16.36,16.27,16.29,162500.0,14.3538,14.389,14.3098,14.3274,162500.0
2013-10-16 13:00:00,16.3,16.41,16.26,16.4,163600.0,14.3362,14.433,14.301,14.4242,163600.0
2013-10-16 13:30:00,16.41,16.59,16.41,16.41,351800.0,14.433,14.5913,14.433,14.433,351800.0
2013-10-16 14:00:00,16.42,16.48,16.36,16.43,137600.0,14.4418,14.4945,14.389,14.4506,137600.0
2013-10-16 14:30:00,16.43,16.53,16.42,16.48,144000.0,14.4506,14.5385,14.4418,14.4945,144000.0
2013-10-16 15:00:00,16.48,16.51,16.4,16.48,230400.0,14.4945,14.5209,14.4242,14.4945,230400.0
2013-10-16 15:30:00,16.47,16.48,16.37,16.43,491500.0,14.4857,14.4945,14.3978,14.4506,491500.0
2013-10-17 09:30:00,16.31,16.44,16.18,16.3,711400.0,14.345,14.4594,14.2307,14.3362,711400.0
2013-10-17 10:00:00,16.29,16.59,16.28,16.53,662000.0,14.3274,14.5913,14.3186,14.5385,662000.0
2013-10-17 10:30:00,16.53,16.85,16.49,16.82,728800.0,14.5385,14.82,14.5033,14.7936,728800.0
2013-10-17 11:00:00,16.81,16.88,16.75,16.79,371200.0,14.7848,14.8463,14.732,14.7672,371200.0
2013-10-17 11:30:00,16.79,16.87,16.74,16.77,472900.0,14.7672,14.8375,14.7232,14.7496,472900.0
2013-10-17 12:00:00,16.77,16.78,16.64,16.69,298100.0,14.7496,14.7584,14.6353,14.6792,298100.0
2013-10-17 12:30:00,16.7,16.86,16.7,16.85,290600.0,14.688,14.8288,14.688,14.82,290600.0
2013-10-17 13:00:00,16.86,17.03,16.86,17.01,495100.0,14.8288,14.9783,14.8288,14.9607,495100.0
2013-10-17 13:30:00,17.01,17.04,16.86,16.86,304900.0,14.9607,14.9871,14.8288,14.8288,304900.0
2013-10-17 14:00:00,16.86,17.05,16.86,17.0,312200.0,14.8288,14.9959,14.8288,14.9519,312200.0
2013-10-17 14:30:00,17.0,17.2,17.0,17.16,606300.0,14.9519,15.1278,14.9519,15.0926,606300.0
2013-10-17 15:00:00,17.16,17.35,17.1,17.33,862800.0,15.0926,15.2597,15.0398,15.2421,862800.0
2013-10-17 15:30:00,17.32,17.38,17.24,17.29,1344700.0,15.2333,15.2861,15.163,15.2069,1344700.0
2013-10-18 09:30:00,17.34,17.41,17.07,17.18,529000.0,15.2509,15.3125,15.0135,15.1102,529000.0
2013-10-18 10:00:00,17.18,17.24,17.01,17.07,492800.0,15.1102,15.163,14.9607,15.0135,492800.0
2013-10-18 10:30:00,17.08,17.13,17.01,17.03,509800.0,15.0222,15.0662,14.9607,14.9783,509800.0
2013-10-18 11:00:00,17.04,17.17,17.03,17.16,211300.0,14.9871,15.1014,14.9783,15.0926,211300.0
2013-10-18 11:30:00,17.16,17.31,17.12,17.21,378800.0,15.0926,15.2245,15.0574,15.1366,378800.0
2013-10-18 12:00:00,17.21,17.22,17.11,17.22,136600.0,15.1366,15.1454,15.0486,15.1454,136600.0
2013-10-18 12:30:00,17.22,17.32,17.15,17.15,217900.0,15.1454,15.2333,15.0838,15.0838,217900.0
2013-10-18 13:00:00,17.15,17.21,17.12,17.16,98600.0,15.0838,15.1366,15.0574,15.0926,98600.0
2013-10-18 13:30:00,17.17,17.21,17.13,17.16,117400.0,15.1014,15.1366,15.0662,15.0926,117400.0
2013-10-18 14:00:00,17.18,17.18,17.1,17.15,100500.0,15.1102,15.1102,15.0398,15.0838,100500.0
2013-10-18 14:30:00,17.14,17.15,17.1,17.13,192300.0,15.075,15.0838,15.0398,15.0662,192300.0
2013-10-18 15:00:00,17.13,17.17,17.12,17.16,229600.0,15.0662,15.1014,15.0574,15.0926,229600.0
2013-10-18 15:30:00,17.16,17.2,17.13,17.17,571600.0,15.0926,15.1278,15.0662,15.1014,571600.0
2013-10-21 09:30:00,17.25,17.31,16.82,16.88,471500.0,15.1718,15.2245,14.7936,14.8463,471500.0
2013-10-21 10:00:00,16.88,17.0,16.65,16.71,1105000.0,14.8463,14.9519,14.6441,14.6968,1105000.0
2013-10-21 10:30:00,16.71,16.76,16.51,16.52,681300.0,14.6968,14.7408,14.5209,14.5297,681300.0
2013-10-21 11:00:00,16.51,16.52,16.33,16.4,560000.0,14.5209,14.5297,14.3626,14.4242,560000.0
2013-10-21 11:30:00,16.41,16.52,16.38,16.5,389000.0,14.433,14.5297,14.4066,14.5121,389000.0
2013-10-21 12:00:00,16.5,16.53,16.41,16.49,228300.0,14.5121,14.5385,14.433,14.5033,228300.0
2013-10-21 12:30:00,16.49,16.52,16.44,16.48,202900.0,14.5033,14.5297,14.4594,14.4945,202900.0
2013-10-21 13:00:00,16.48,16.6,16.43,16.55,345000.0,14.4945,14.6001,14.4506,14.5561,345000.0
2013-10-21 13:30:00,16.54,16.64,16.53,16.57,218700.0,14.5473,14.6353,14.5385,14.5737,218700.0
2013-10-21 14:00:00,16.56,16.62,16.5,16.61,254300.0,14.5649,14.6177,14.5121,14.6089,254300.0
2013-10-21 14:30:00,16.61,16.63,16.56,16.57,251000.0,14.6089,14.6265,14.5649,14.5737,251000.0
2013-10-21 15:00:00,16.57,16.61,16.53,16.54,285000.0,14.5737,14.6089,14.5385,14.5473,285000.0
2013-10-21 15:30:00,16.55,16.6,16.54,16.56,770800.0,14.5561,14.6001,14.5473,14.5649,770800.0
2013-10-22 09:30:00,16.71,17.16,16.69,17.12,658200.0,14.6968,15.0926,14.6792,15.0574,658200.0
2013-10-22 10:00:00,17.11,17.19,17.03,17.05,298100.0,15.0486,15.119,14.9783,14.9959,298100.0
2013-10-22 10:30:00,17.06,17.23,16.89,16.91,723200.0,15.0047,15.1542,14.8551,14.8727,723200.0
2013-10-22 11:00:00,16.92,17.1,16.91,16.96,381700.0,14.8815,15.0398,14.8727,14.9167,381700.0
2013-10-22 11:30:00,16.97,17.09,16.96,17.09,281900.0,14.9255,15.031,14.9167,15.031,281900.0
2013-10-22 12:00:00,17.09,17.2,17.07,17.16,386600.0,15.031,15.1278,15.0135,15.0926,386600.0
2013-10-22 12:30:00,17.16,17.19,17.04,17.04,119400.0,15.0926,15.119,14.9871,14.9871,119400.0
2013-10-22 13:00:00,17.05,17.05,16.97,17.02,201300.0,14.9959,14.9959,14.9255,14.9695,201300.0
2013-10-22 13:30:00,17.02,17.11,17.01,17.1,324400.0,14.9695,15.0486,14.9607,15.0398,324400.0
2013-10-22 14:00:00,17.1,17.21,17.09,17.1,226800.0,15.0398,15.1366,15.031,15.0398,226800.0
2013-10-22 14:30:00,17.1,17.23,17.09,17.2,220700.0,15.0398,15.1542,15.031,15.1278,220700.0
2013-10-22 15:00:00,17.2,17.25,17.2,17.22,274200.0,15.1278,15.1718,15.1278,15.1454,274200.0
2013-10-22 15:30:00,17.22,17.24,17.16,17.19,555500.0,15.1454,15.163,15.0926,15.119,555500.0
2013-10-23 09:30:00,17.17,17.74,17.1,17.72,792900.0,15.1014,15.6027,15.0398,15.5851,792900.0
2013-10-23 10:00:00,17.73,17.9,17.61,17.65,532200.0,15.5939,15.7435,15.4884,15.5236,532200.0
2013-10-23 10:30:00,17.65,17.71,17.5,17.61,322100.0,15.5236,15.5763,15.3916,15.4884,322100.0
2013-10-23 11:00:00,17.62,17.7,17.59,17.62,164300.0,15.4972,15.5676,15.4708,15.4972,164300.0
2013-10-23 11:30:00,17.62,17.77,17.61,17.73,269100.0,15.4972,15.6291,15.4884,15.5939,269100.0
2013-10-23 12:00:00,17.73,17.83,17.66,17.74,403500.0,15.5939,15.6819,15.5324,15.6027,403500.0
2013-10-23 12:30:00,17.74,17.79,17.67,17.77,169400.0,15.6027,15.6467,15.5412,15.6291,169400.0
2013-10-23 13:00:00,17.77,17.82,17.65,17.7,358800.0,15.6291,15.6731,15.5236,15.5676,358800.0
2013-10-23 13:30:00,17.7,17.71,17.55,17.61,184000.0,15.5676,15.5763,15.4356,15.4884,184000.0
2013-10-23 14:00:00,17.6,17.63,17.48,17.48,198600.0,15.4796,15.506,15.3741,15.3741,198600.0
2013-10-23 14:30:00,17.48,17.6,17.48,17.51,142400.0,15.3741,15.4796,15.3741,15.4004,142400.0
2013-10-23 15:00:00,17.5,17.52,17.42,17.44,211800.0,15.3916,15.4092,15.3213,15.3389,211800.0
2013-10-23 15:30:00,17.44,17.51,17.44,17.48,497300.0,15.3389,15.4004,15.3389,15.3741,497300.0
2013-10-24 09:30:00,17.65,17.82,17.58,17.66,536200.0,15.5236,15.6731,15.462,15.5324,536200.0
2013-10-24 10:00:00,17.67,17.96,17.66,17.94,645700.0,15.5412,15.7962,15.5324,15.7786,645700.0
2013-10-24 10:30:00,17.93,18.05,17.87,18.0,347000.0,15.7698,15.8754,15.7171,15.8314,347000.0
2013-10-24 11:00:00,17.99,18.03,17.88,17.99,224400.0,15.8226,15.8578,15.7259,15.8226,224400.0
2013-10-24 11:30:00,17.99,18.2,17.96,18.17,468700.0,15.8226,16.0073,15.7962,15.9809,468700.0
2013-10-24 12:00:00,18.17,18.28,18.13,18.14,368400.0,15.9809,16.0777,15.9457,15.9545,368400.0
2013-10-24 12:30:00,18.14,18.2,18.04,18.08,228700.0,15.9545,16.0073,15.8666,15.9018,228700.0
2013-10-24 13:00:00,18.08,18.16,18.02,18.04,271400.0,15.9018,15.9721,15.849,15.8666,271400.0
2013-10-24 13:30:00,18.04,18.04,17.9,17.91,270800.0,15.8666,15.8666,15.7435,15.7523,270800.0
2013-10-24 14:00:00,17.91,18.07,17.89,18.02,208300.0,15.7523,15.893,15.7347,15.849,208300.0
2013-10-24 14:30:00,18.03,18.05,17.99,18.01,127200.0,15.8578,15.8754,15.8226,15.8402,127200.0
2013-10-24 15:00:00,18.02,18.09,18.02,18.05,271000.0,15.849,15.9106,15.849,15.8754,271000.0
2013-10-24 15:30:00,18.04,18.06,17.94,17.96,678500.0,15.8666,15.8842,15.7786,15.7962,678500.0
2013-10-25 09:30:00,18.15,18.15,17.78,17.89,513600.0,15.9633,15.9633,15.6379,15.7347,513600.0
2013-10-25 10:00:00,17.9,17.97,17.71,17.75,500800.0,15.7435,15.805,15.5763,15.6115,500800.0
2013-10-25 10:30:00,17.75,17.95,17.72,17.89,308700.0,15.6115,15.7874,15.5851,15.7347,308700.0
2013-10-25 11:00:00,17.88,17.91,17.8,17.85,94900.0,15.7259,15.7523,15.6555,15.6995,94900.0
2013-10-25 11:30:00,17.86,17.9,17.74,17.77,90600.0,15.7083,15.7435,15.6027,15.6291,90600.0
2013-10-25 12:00:00,17.76,17.88,17.76,17.87,70200.0,15.6203,15.7259,15.6203,15.7171,70200.0
2013-10-25 12:30:00,17.86,17.9,17.83,17.89,104700.0,15.7083,15.7435,15.6819,15.7347,104700.0
2013-10-25 13:00:00,17.89,17.94,17.88,17.9,71300.0,15.7347,15.7786,15.7259,15.7435,71300.0
2013-10-25 13:30:00,17.89,17.92,17.84,17.86,55200.0,15.7347,15.761,15.6907,15.7083,55200.0
2013-10-25 14:00:00,17.86,17.9,17.84,17.87,68200.0,15.7083,15.7435,15.6907,15.7171,68200.0
2013-10-25 14:30:00,17.86,17.86,17.79,17.81,84100.0,15.7083,15.7083,15.6467,15.6643,84100.0
2013-10-25 15:00:00,17.81,17.85,17.79,17.85,123800.0,15.6643,15.6995,15.6467,15.6995,123800.0
2013-10-25 15:30:00,17.84,17.9,17.83,17.9,266800.0,15.6907,15.7435,15.6819,15.7435,266800.0
2013-10-28 09:30:00,17.91,18.14,17.86,18.0,191800.0,15.7523,15.9545,15.7083,15.8314,191800.0
2013-10-28 10:00:00,17.97,17.97,17.63,17.78,400600.0,15.805,15.805,15.506,15.6379,400600.0
2013-10-28 10:30:00,17.78,17.88,17.63,17.67,241200.0,15.6379,15.7259,15.506,15.5412,241200.0
2013-10-28 11:00:00,17.68,17.7,17.55,17.64,268800.0,15.55,15.5676,15.4356,15.5148,268800.0
2013-10-28 11:30:00,17.65,17.69,17.62,17.66,87900.0,15.5236,15.5588,15.4972,15.5324,87900.0
2013-10-28 12:00:00,17.66,17.73,17.65,17.66,122900.0,15.5324,15.5939,15.5236,15.5324,122900.0
2013-10-28 12:30:00,17.68,17.68,17.61,17.65,73100.0,15.55,15.55,15.4884,15.5236,73100.0
2013-10-28 13:00:00,17.64,17.69,17.62,17.64,86800.0,15.5148,15.5588,15.4972,15.5148,86800.0
2013-10-28 13:30:00,17.64,17.71,17.62,17.64,99200.0,15.5148,15.5763,15.4972,15.5148,99200.0
2013-10-28 14:00:00,17.65,17.68,17.64,17.66,96900.0,15.5236,15.55,15.5148,15.5324,96900.0
2013-10-28 14:30:00,17.67,17.73,17.66,17.67,127800.0,15.5412,15.5939,15.5324,15.5412,127800.0
2013-10-28 15:00:00,17.66,17.73,17.65,17.71,155100.0,15.5324,15.5939,15.5236,15.5763,155100.0
2013-10-28 15:30:00,17.71,17.72,17.64,17.68,409900.0,15.5763,15.5851,15.5148,15.55,409900.0
2013-10-29 09:30:00,17.79,17.85,17.58,17.74,187500.0,15.6467,15.6995,15.462,15.6027,187500.0
2013-10-29 10:00:00,17.73,17.9,17.72,17.89,221200.0,15.5939,15.7435,15.5851,15.7347,221200.0
2013-10-29 10:30:00,17.89,17.95,17.76,17.76,208700.0,15.7347,15.7874,15.6203,15.6203,208700.0
2013-10-29 11:00:00,17.78,17.84,17.75,17.81,110500.0,15.6379,15.6907,15.6115,15.6643,110500.0
2013-10-29 11:30:00,17.81,17.86,17.76,17.83,70800.0,15.6643,15.7083,15.6203,15.6819,70800.0
2013-10-29 12:00:00,17.84,17.85,17.8,17.82,118600.0,15.6907,15.6995,15.6555,15.6731,118600.0
2013-10-29 12:30:00,17.83,17.86,17.81,17.84,52400.0,15.6819,15.7083,15.6643,15.6907,52400.0
2013-10-29 13:00:00,17.84,17.84,17.76,17.79,74900.0,15.6907,15.6907,15.6203,15.6467,74900.0
2013-10-29 13:30:00,17.78,17.83,17.76,17.81,103000.0,15.6379,15.6819,15.6203,15.6643,103000.0
2013-10-29 14:00:00,17.81,17.87,17.8,17.87,122100.0,15.6643,15.7171,15.6555,15.7171,122100.0
2013-10-29 14:30:00,17.87,17.94,17.87,17.94,150900.0,15.7171,15.7786,15.7171,15.7786,150900.0
2013-10-29 15:00:00,17.93,17.95,17.9,17.93,144100.0,15.7698,15.7874,15.7435,15.7698,144100.0
2013-10-29 15:30:00,17.93,17.97,17.89,17.97,319900.0,15.7698,15.805,15.7347,15.805,319900.0
2013-10-30 09:30:00,18.02,18.08,17.65,17.68,359300.0,15.849,15.9018,15.5236,15.55,359300.0
2013-10-30 10:00:00,17.68,17.69,17.59,17.64,180100.0,15.55,15.5588,15.4708,15.5148,180100.0
2013-10-30 10:30:00,17.66,17.83,17.64,17.78,160000.0,15.5324,15.6819,15.5148,15.6379,160000.0
2013-10-30 11:00:00,17.79,17.85,17.7,17.7,143900.0,15.6467,15.6995,15.5676,15.5676,143900.0
2013-10-30 11:30:00,17.71,17.74,17.62,17.63,121500.0,15.5763,15.6027,15.4972,15.506,121500.0
2013-10-30 12:00:00,17.63,17.81,17.61,17.75,175900.0,15.506,15.6643,15.4884,15.6115,175900.0
2013-10-30 12:30:00,17.75,17.9,17.75,17.89,184700.0,15.6115,15.7435,15.6115,15.7347,184700.0
2013-10-30 13:00:00,17.89,17.9,17.8,17.82,91200.0,15.7347,15.7435,15.6555,15.6731,91200.0
2013-10-30 13:30:00,17.81,17.83,17.74,17.74,69700.0,15.6643,15.6819,15.6027,15.6027,69700.0
2013-10-30 14:00:00,17.75,17.83,17.3,17.38,628800.0,15.6115,15.6819,15.2157,15.2861,628800.0
2013-10-30 14:30:00,17.37,17.52,17.36,17.48,323900.0,15.2773,15.4092,15.2685,15.3741,323900.0
2013-10-30 15:00:00,17.48,17.56,17.45,17.56,237200.0,15.3741,15.4444,15.3477,15.4444,237200.0
2013-10-30 15:30:00,17.55,17.59,17.48,17.5,430400.0,15.4356,15.4708,15.3741,15.3916,430400.0
2013-10-31 09:30:00,17.5,17.5,17.02,17.11,402600.0,15.3916,15.3916,14.9695,15.0486,402600.0
2013-10-31 10:00:00,17.08,17.19,17.03,17.06,404600.0,15.0222,15.119,14.9783,15.0047,404600.0
2013-10-31 10:30:00,17.06,17.23,17.06,17.17,237300.0,15.0047,15.1542,15.0047,15.1014,237300.0
2013-10-31 11:00:00,17.16,17.32,17.14,17.31,206900.0,15.0926,15.2333,15.075,15.2245,206900.0
2013-10-31 11:30:00,17.3,17.31,17.21,17.22,75300.0,15.2157,15.2245,15.1366,15.1454,75300.0
2013-10-31 12:00:00,17.21,17.21,17.13,17.17,93200.0,15.1366,15.1366,15.0662,15.1014,93200.0
2013-10-31 12:30:00,17.17,17.23,17.13,17.13,156600.0,15.1014,15.1542,15.0662,15.0662,156600.0
2013-10-31 13:00:00,17.13,17.2,17.11,17.14,87600.0,15.0662,15.1278,15.0486,15.075,87600.0
2013-10-31 13:30:00,17.14,17.16,17.05,17.05,105300.0,15.075,15.0926,14.9959,14.9959,105300.0
2013-10-31 14:00:00,17.05,17.18,17.05,17.14,127000.0,14.9959,15.1102,14.9959,15.075,127000.0
2013-10-31 14:30:00,17.14,17.14,17.07,17.07,169400.0,15.075,15.075,15.0135,15.0135,169400.0
2013-10-31 15:00:00,17.06,17.08,17.01,17.01,190400.0,15.0047,15.0222,14.9607,14.9607,190400.0
2013-10-31 15:30:00,17.01,17.06,16.98,16.98,627300.0,14.9607,15.0047,14.9343,14.9343,627300.0
2013-11-01 09:30:00,16.9,17.08,16.85,16.86,280700.0,14.8639,15.0222,14.82,14.8288,280700.0
2013-11-01 10:00:00,16.88,17.0,16.67,16.74,397600.0,14.8463,14.9519,14.6616,14.7232,397600.0
2013-11-01 10:30:00,16.73,16.74,16.52,16.64,517900.0,14.7144,14.7232,14.5297,14.6353,517900.0
2013-11-01 11:00:00,16.63,16.64,16.48,16.59,335800.0,14.6265,14.6353,14.4945,14.5913,335800.0
2013-11-01 11:30:00,16.59,16.64,16.5,16.5,321300.0,14.5913,14.6353,14.5121,14.5121,321300.0
2013-11-01 12:00:00,16.51,16.55,16.47,16.5,225200.0,14.5209,14.5561,14.4857,14.5121,225200.0
2013-11-01 12:30:00,16.5,16.58,16.48,16.48,115200.0,14.5121,14.5825,14.4945,14.4945,115200.0
2013-11-01 13:00:00,16.48,16.51,16.38,16.4,357500.0,14.4945,14.5209,14.4066,14.4242,357500.0
2013-11-01 13:30:00,16.41,16.52,16.38,16.47,237000.0,14.433,14.5297,14.4066,14.4857,237000.0
2013-11-01 14:00:00,16.47,16.54,16.46,16.49,156400.0,14.4857,14.5473,14.4769,14.5033,156400.0
2013-11-01 14:30:00,16.49,16.56,16.47,16.53,188100.0,14.5033,14.5649,14.4857,14.5385,188100.0
2013-11-01 15:00:00,16.53,16.6,16.51,16.57,209300.0,14.5385,14.6001,14.5209,14.5737,209300.0
2013-11-01 15:30:00,16.56,16.65,16.54,16.6,691700.0,14.5649,14.6441,14.5473,14.6001,691700.0
2013-11-04 09:30:00,16.76,17.1,16.76,17.06,457700.0,14.7408,15.0398,14.7408,15.0047,457700.0
2013-11-04 10:00:00,17.07,17.09,16.98,17.04,369900.0,15.0135,15.031,14.9343,14.9871,369900.0
2013-11-04 10:30:00,17.03,17.15,17.0,17.07,229200.0,14.9783,15.0838,14.9519,15.0135,229200.0
2013-11-04 11:00:00,17.08,17.18,17.07,17.1,217400.0,15.0222,15.1102,15.0135,15.0398,217400.0
2013-11-04 11:30:00,17.11,17.19,17.1,17.1,166200.0,15.0486,15.119,15.0398,15.0398,166200.0
2013-11-04 12:00:00,17.09,17.12,17.02,17.08,170700.0,15.031,15.0574,14.9695,15.0222,170700.0
2013-11-04 12:30:00,17.08,17.09,16.93,16.93,101400.0,15.0222,15.031,14.8903,14.8903,101400.0
2013-11-04 13:00:00,16.93,16.96,16.85,16.91,131500.0,14.8903,14.9167,14.82,14.8727,131500.0
2013-11-04 13:30:00,16.9,16.92,16.84,16.87,98700.0,14.8639,14.8815,14.8112,14.8375,98700.0
2013-11-04 14:00:00,16.87,16.89,16.81,16.88,161100.0,14.8375,14.8551,14.7848,14.8463,161100.0
2013-11-04 14:30:00,16.88,16.9,16.81,16.87,161400.0,14.8463,14.8639,14.7848,14.8375,161400.0
2013-11-04 15:00:00,16.88,16.89,16.8,16.83,142100.0,14.8463,14.8551,14.776,14.8024,142100.0
2013-11-04 15:30:00,16.82,16.91,16.82,16.88,441500.0,14.7936,14.8727,14.7936,14.8463,441500.0
2013-11-05 09:30:00,16.8,16.86,16.62,16.62,414200.0,14.7984,14.8512,14.6398,14.6398,414200.0
2013-11-05 10:00:00,16.61,16.66,16.5,16.64,653200.0,14.631,14.6751,14.5341,14.6575,653200.0
2013-11-05 10:30:00,16.64,16.68,16.48,16.49,167800.0,14.6575,14.6927,14.5165,14.5253,167800.0
2013-11-05 11:00:00,16.48,16.53,16.36,16.4,355900.0,14.5165,14.5606,14.4108,14.4461,355900.0
2013-11-05 11:30:00,16.41,16.43,16.32,16.38,710200.0,14.4549,14.4725,14.3756,14.4284,710200.0
2013-11-05 12:00:00,16.38,16.49,16.38,16.47,209800.0,14.4284,14.5253,14.4284,14.5077,209800.0
2013-11-05 12:30:00,16.47,16.48,16.42,16.44,126600.0,14.5077,14.5165,14.4637,14.4813,126600.0
2013-11-05 13:00:00,16.43,16.54,16.4,16.5,195700.0,14.4725,14.5694,14.4461,14.5341,195700.0
2013-11-05 13:30:00,16.49,16.53,16.41,16.42,114400.0,14.5253,14.5606,14.4549,14.4637,114400.0
2013-11-05 14:00:00,16.41,16.52,16.41,16.48,80000.0,14.4549,14.5518,14.4549,14.5165,80000.0
2013-11-05 14:30:00,16.47,16.55,16.46,16.46,119300.0,14.5077,14.5782,14.4989,14.4989,119300.0
2013-11-05 15:00:00,16.46,16.56,16.44,16.52,248200.0,14.4989,14.587,14.4813,14.5518,248200.0
2013-11-05 15:30:00,16.52,16.55,16.47,16.49,413800.0,14.5518,14.5782,14.5077,14.5253,413800.0
2013-11-06 09:30:00,16.6,16.78,16.44,16.64,466700.0,14.6222,14.7808,14.4813,14.6575,466700.0
2013-11-06 10:00:00,16.63,16.82,16.63,16.74,411400.0,14.6486,14.816,14.6486,14.7455,411400.0
2013-11-06 10:30:00,16.75,16.81,16.64,16.65,248300.0,14.7544,14.8072,14.6575,14.6663,248300.0
2013-11-06 11:00:00,16.64,16.64,16.42,16.5,626200.0,14.6575,14.6575,14.4637,14.5341,626200.0
2013-11-06 11:30:00,16.5,16.55,16.4,16.5,625200.0,14.5341,14.5782,14.4461,14.5341,625200.0
2013-11-06 12:00:00,16.49,16.55,16.47,16.55,116900.0,14.5253,14.5782,14.5077,14.5782,116900.0
2013-11-06 12:30:00,16.55,16.71,16.54,16.62,182500.0,14.5782,14.7191,14.5694,14.6398,182500.0
2013-11-06 13:00:00,16.61,16.7,16.57,16.68,201700.0,14.631,14.7103,14.5958,14.6927,201700.0
2013-11-06 13:30:00,16.68,16.7,16.64,16.69,77000.0,14.6927,14.7103,14.6575,14.7015,77000.0
2013-11-06 14:00:00,16.68,16.74,16.68,16.7,142700.0,14.6927,14.7455,14.6927,14.7103,142700.0
2013-11-06 14:30:00,16.71,16.74,16.59,16.61,214300.0,14.7191,14.7455,14.6134,14.631,214300.0
2013-11-06 15:00:00,16.61,16.61,16.55,16.57,216700.0,14.631,14.631,14.5782,14.5958,216700.0
2013-11-06 15:30:00,16.57,16.58,16.51,16.56,850800.0,14.5958,14.6046,14.5429,14.587,850800.0
2013-11-07 09:30:00,16.76,17.09,16.76,17.01,556500.0,14.7632,15.0538,14.7632,14.9834,556500.0
2013-11-07 10:00:00,17.0,17.06,16.88,16.93,446200.0,14.9746,15.0274,14.8689,14.9129,446200.0
2013-11-07 10:30:00,16.93,16.97,16.69,16.75,343900.0,14.9129,14.9481,14.7015,14.7544,343900.0
2013-11-07 11:00:00,16.75,16.81,16.65,16.77,228200.0,14.7544,14.8072,14.6663,14.772,228200.0
2013-11-07 11:30:00,16.77,16.87,16.73,16.74,234400.0,14.772,14.8601,14.7367,14.7455,234400.0
2013-11-07 12:00:00,16.75,16.81,16.73,16.78,127600.0,14.7544,14.8072,14.7367,14.7808,127600.0
2013-11-07 12:30:00,16.79,16.8,16.63,16.63,216400.0,14.7896,14.7984,14.6486,14.6486,216400.0
2013-11-07 13:00:00,16.63,16.63,16.54,16.56,159300.0,14.6486,14.6486,14.5694,14.587,159300.0
2013-11-07 13:30:00,16.56,16.59,16.44,16.46,281000.0,14.587,14.6134,14.4813,14.4989,281000.0
2013-11-07 14:00:00,16.47,16.58,16.41,16.54,250500.0,14.5077,14.6046,14.4549,14.5694,250500.0
2013-11-07 14:30:00,16.54,16.73,16.5,16.72,297200.0,14.5694,14.7367,14.5341,14.7279,297200.0
2013-11-07 15:00:00,16.71,16.73,16.52,16.52,354900.0,14.7191,14.7367,14.5518,14.5518,354900.0
2013-11-07 15:30:00,16.51,16.58,16.5,16.54,675500.0,14.5429,14.6046,14.5341,14.5694,675500.0
2013-11-08 09:30:00,16.37,16.38,15.86,15.88,1215600.0,14.4196,14.4284,13.9704,13.988,1215600.0
2013-11-08 10:00:00,15.89,16.07,15.85,15.99,470900.0,13.9968,14.1554,13.9616,14.0849,470900.0
2013-11-08 10:30:00,16.0,16.1,15.82,15.91,447500.0,14.0937,14.1818,13.9352,14.0144,447500.0
2013-11-08 11:00:00,15.91,16.03,15.82,15.98,369800.0,14.0144,14.1201,13.9352,14.0761,369800.0
2013-11-08 11:30:00,15.98,16.0,15.89,15.93,153100.0,14.0761,14.0937,13.9968,14.032,153100.0
2013-11-08 12:00:00,15.93,16.03,15.91,15.96,247300.0,14.032,14.1201,14.0144,14.0585,247300.0
2013-11-08 12:30:00,15.95,15.95,15.91,15.91,180000.0,14.0497,14.0497,14.0144,14.0144,180000.0
2013-11-08 13:00:00,15.91,16.02,15.9,16.0,164000.0,14.0144,14.1113,14.0056,14.0937,164000.0
2013-11-08 13:30:00,16.0,16.01,15.97,16.01,145700.0,14.0937,14.1025,14.0673,14.1025,145700.0
2013-11-08 14:00:00,16.01,16.12,16.0,16.03,260400.0,14.1025,14.1994,14.0937,14.1201,260400.0
2013-11-08 14:30:00,16.04,16.08,15.95,15.96,370100.0,14.1289,14.1642,14.0497,14.0585,370100.0
2013-11-08 15:00:00,15.97,15.97,15.9,15.91,239200.0,14.0673,14.0673,14.0056,14.0144,239200.0
2013-11-08 15:30:00,15.91,16.0,15.9,15.99,782800.0,14.0144,14.0937,14.0056,14.0849,782800.0
2013-11-11 09:30:00,15.92,15.97,15.55,15.7,563500.0,14.0232,14.0673,13.6973,13.8295,563500.0
2013-11-11 10:00:00,15.7,15.85,15.66,15.76,390500.0,13.8295,13.9616,13.7942,13.8823,390500.0
2013-11-11 10:30:00,15.76,15.86,15.75,15.77,318400.0,13.8823,13.9704,13.8735,13.8911,318400.0
2013-11-11 11:00:00,15.77,15.77,15.61,15.68,358300.0,13.8911,13.8911,13.7502,13.8118,358300.0
2013-11-11 11:30:00,15.67,15.7,15.6,15.67,164500.0,13.803,13.8295,13.7414,13.803,164500.0
2013-11-11 12:00:00,15.67,15.68,15.48,15.58,562600.0,13.803,13.8118,13.6357,13.7238,562600.0
2013-11-11 12:30:00,15.57,15.65,15.54,15.63,140800.0,13.7149,13.7854,13.6885,13.7678,140800.0
2013-11-11 13:00:00,15.63,15.66,15.63,15.64,94000.0,13.7678,13.7942,13.7678,13.7766,94000.0
2013-11-11 13:30:00,15.65,15.72,15.65,15.67,170000.0,13.7854,13.8471,13.7854,13.803,170000.0
2013-11-11 14:00:00,15.66,15.69,15.6,15.66,93200.0,13.7942,13.8206,13.7414,13.7942,93200.0
2013-11-11 14:30:00,15.67,15.81,15.65,15.79,166800.0,13.803,13.9263,13.7854,13.9087,166800.0
2013-11-11 15:00:00,15.78,15.8,15.76,15.79,94900.0,13.8999,13.9175,13.8823,13.9087,94900.0
2013-11-11 15:30:00,15.78,15.87,15.76,15.84,808100.0,13.8999,13.9792,13.8823,13.9528,808100.0
2013-11-12 09:30:00,15.93,16.11,15.9,16.0,424100.0,14.032,14.1906,14.0056,14.0937,424100.0
2013-11-12 10:00:00,16.01,16.1,15.88,15.97,341800.0,14.1025,14.1818,13.988,14.0673,341800.0
2013-11-12 10:30:00,15.99,16.07,15.94,15.95,220700.0,14.0849,14.1554,14.0409,14.0497,220700.0
2013-11-12 11:00:00,15.96,16.01,15.92,15.95,225200.0,14.0585,14.1025,14.0232,14.0497,225200.0
2013-11-12 11:30:00,15.95,15.97,15.78,15.91,238900.0,14.0497,14.0673,13.8999,14.0144,238900.0
2013-11-12 12:00:00,15.92,15.92,15.76,15.77,175900.0,14.0232,14.0232,13.8823,13.8911,175900.0
2013-11-12 12:30:00,15.77,15.9,15.76,15.9,606800.0,13.8911,14.0056,13.8823,14.0056,606800.0
2013-11-12 13:00:00,15.9,16.09,15.89,16.0,301700.0,14.0056,14.173,13.9968,14.0937,301700.0
2013-11-12 13:30:00,16.0,16.24,15.99,16.21,586600.0,14.0937,14.3051,14.0849,14.2787,586600.0
2013-11-12 14:00:00,16.21,16.22,16.0,16.01,408100.0,14.2787,14.2875,14.0937,14.1025,408100.0
2013-11-12 14:30:00,16.01,16.03,15.87,15.97,490700.0,14.1025,14.1201,13.9792,14.0673,490700.0
2013-11-12 15:00:00,15.97,16.11,15.93,15.96,361300.0,14.0673,14.1906,14.032,14.0585,361300.0
2013-11-12 15:30:00,15.96,15.99,15.93,15.97,508900.0,14.0585,14.0849,14.032,14.0673,508900.0
2013-11-13 09:30:00,15.93,16.21,15.86,16.01,518600.0,14.032,14.2787,13.9704,14.1025,518600.0
2013-11-13 10:00:00,16.01,16.05,15.87,16.05,316000.0,14.1025,14.1378,13.9792,14.1378,316000.0
2013-11-13 10:30:00,16.05,16.15,16.05,16.14,272600.0,14.1378,14.2258,14.1378,14.217,272600.0
2013-11-13 11:00:00,16.13,16.16,16.11,16.11,175800.0,14.2082,14.2346,14.1906,14.1906,175800.0
2013-11-13 11:30:00,16.11,16.11,16.01,16.11,161200.0,14.1906,14.1906,14.1025,14.1906,161200.0
2013-11-13 12:00:00,16.12,16.2,16.08,16.18,214800.0,14.1994,14.2699,14.1642,14.2523,214800.0
2013-11-13 12:30:00,16.18,16.39,16.17,16.31,371300.0,14.2523,14.4372,14.2435,14.3668,371300.0
2013-11-13 13:00:00,16.33,16.34,16.25,16.31,247500.0,14.3844,14.3932,14.3139,14.3668,247500.0
2013-11-13 13:30:00,16.32,16.35,16.22,16.23,232200.0,14.3756,14.402,14.2875,14.2963,232200.0
2013-11-13 14:00:00,16.23,16.24,16.16,16.22,206000.0,14.2963,14.3051,14.2346,14.2875,206000.0
2013-11-13 14:30:00,16.22,16.24,16.19,16.21,161500.0,14.2875,14.3051,14.2611,14.2787,161500.0
2013-11-13 15:00:00,16.21,16.28,16.2,16.26,191800.0,14.2787,14.3403,14.2699,14.3227,191800.0
2013-11-13 15:30:00,16.25,16.36,16.24,16.35,688600.0,14.3139,14.4108,14.3051,14.402,688600.0
2013-11-14 09:30:00,16.39,16.64,16.27,16.33,580400.0,14.4372,14.6575,14.3315,14.3844,580400.0
2013-11-14 10:00:00,16.33,16.57,16.24,16.44,478700.0,14.3844,14.5958,14.3051,14.4813,478700.0
2013-11-14 10:30:00,16.43,16.75,16.42,16.66,633100.0,14.4725,14.7544,14.4637,14.6751,633100.0
2013-11-14 11:00:00,16.67,16.95,16.64,16.79,782800.0,14.6839,14.9305,14.6575,14.7896,782800.0
2013-11-14 11:30:00,16.8,16.9,16.75,16.88,343000.0,14.7984,14.8865,14.7544,14.8689,343000.0
2013-11-14 12:00:00,16.86,16.9,16.85,16.86,222900.0,14.8512,14.8865,14.8424,14.8512,222900.0
2013-11-14 12:30:00,16.88,17.03,16.85,16.87,408700.0,14.8689,15.001,14.8424,14.8601,408700.0
2013-11-14 13:00:00,16.87,16.92,16.78,16.89,215200.0,14.8601,14.9041,14.7808,14.8777,215200.0
2013-11-14 13:30:00,16.89,16.93,16.84,16.87,134500.0,14.8777,14.9129,14.8336,14.8601,134500.0
2013-11-14 14:00:00,16.87,16.9,16.83,16.86,119800.0,14.8601,14.8865,14.8248,14.8512,119800.0
2013-11-14 14:30:00,16.86,16.88,16.8,16.8,152900.0,14.8512,14.8689,14.7984,14.7984,152900.0
2013-11-14 15:00:00,16.81,16.89,16.8,16.87,230400.0,14.8072,14.8777,14.7984,14.8601,230400.0
2013-11-14 15:30:00,16.87,16.9,16.81,16.84,541400.0,14.8601,14.8865,14.8072,14.8336,541400.0
2013-11-15 09:30:00,16.81,17.06,16.8,16.84,458600.0,14.8072,15.0274,14.7984,14.8336,458600.0
2013-11-15 10:00:00,16.84,16.96,16.8,16.94,197200.0,14.8336,14.9393,14.7984,14.9217,197200.0
2013-11-15 10:30:00,16.94,17.03,16.92,17.01,157400.0,14.9217,15.001,14.9041,14.9834,157400.0
2013-11-15 11:00:00,17.01,17.05,16.95,16.97,172800.0,14.9834,15.0186,14.9305,14.9481,172800.0
2013-11-15 11:30:00,16.97,16.97,16.71,16.74,268500.0,14.9481,14.9481,14.7191,14.7455,268500.0
2013-11-15 12:00:00,16.74,16.83,16.73,16.74,96000.0,14.7455,14.8248,14.7367,14.7455,96000.0
2013-11-15 12:30:00,16.74,16.82,16.71,16.8,140300.0,14.7455,14.816,14.7191,14.7984,140300.0
2013-11-15 13:00:00,16.81,16.84,16.77,16.82,83400.0,14.8072,14.8336,14.772,14.816,83400.0
2013-11-15 13:30:00,16.82,16.86,16.8,16.83,60200.0,14.816,14.8512,14.7984,14.8248,60200.0
2013-11-15 14:00:00,16.83,16.86,16.75,16.75,102100.0,14.8248,14.8512,14.7544,14.7544,102100.0
2013-11-15 14:30:00,16.76,16.83,16.76,16.81,80600.0,14.7632,14.8248,14.7632,14.8072,80600.0
2013-11-15 15:00:00,16.8,16.89,16.8,16.86,252600.0,14.7984,14.8777,14.7984,14.8512,252600.0
2013-11-15 15:30:00,16.86,16.88,16.74,16.74,542200.0,14.8512,14.8689,14.7455,14.7455,542200.0
2013-11-18 09:30:00,16.76,16.91,16.69,16.71,512000.0,14.7632,14.8953,14.7015,14.7191,512000.0
2013-11-18 10:00:00,16.71,16.96,16.62,16.88,378700.0,14.7191,14.9393,14.6398,14.8689,378700.0
2013-11-18 10:30:00,16.89,16.98,16.86,16.92,317700.0,14.8777,14.9569,14.8512,14.9041,317700.0
2013-11-18 11:00:00,16.92,17.03,16.89,17.03,251000.0,14.9041,15.001,14.8777,15.001,251000.0
2013-11-18 11:30:00,17.03,17.04,16.87,16.95,133800.0,15.001,15.0098,14.8601,14.9305,133800.0
2013-11-18 12:00:00,16.95,16.97,16.87,16.87,102300.0,14.9305,14.9481,14.8601,14.8601,102300.0
2013-11-18 12:30:00,16.87,16.9,16.84,16.9,106300.0,14.8601,14.8865,14.8336,14.8865,106300.0
2013-11-18 13:00:00,16.9,16.93,16.87,16.91,131200.0,14.8865,14.9129,14.8601,14.8953,131200.0
2013-11-18 13:30:00,16.91,16.91,16.82,16.83,102300.0,14.8953,14.8953,14.816,14.8248,102300.0
2013-11-18 14:00:00,16.83,16.85,16.82,16.83,57100.0,14.8248,14.8424,14.816,14.8248,57100.0
2013-11-18 14:30:00,16.83,16.84,16.75,16.75,159000.0,14.8248,14.8336,14.7544,14.7544,159000.0
2013-11-18 15:00:00,16.75,16.75,16.6,16.64,290000.0,14.7544,14.7544,14.6222,14.6575,290000.0
2013-11-18 15:30:00,16.64,16.69,16.59,16.67,455500.0,14.6575,14.7015,14.6134,14.6839,455500.0
2013-11-19 09:30:00,16.65,16.76,16.52,16.68,238200.0,14.6663,14.7632,14.5518,14.6927,238200.0
2013-11-19 10:00:00,16.68,16.73,16.65,16.65,187500.0,14.6927,14.7367,14.6663,14.6663,187500.0
2013-11-19 10:30:00,16.66,16.8,16.66,16.79,172800.0,14.6751,14.7984,14.6751,14.7896,172800.0
2013-11-19 11:00:00,16.78,16.81,16.69,16.72,166200.0,14.7808,14.8072,14.7015,14.7279,166200.0
2013-11-19 11:30:00,16.72,16.78,16.68,16.76,132000.0,14.7279,14.7808,14.6927,14.7632,132000.0
2013-11-19 12:00:00,16.75,16.85,16.73,16.83,216600.0,14.7544,14.8424,14.7367,14.8248,216600.0
2013-11-19 12:30:00,16.83,16.84,16.79,16.81,105300.0,14.8248,14.8336,14.7896,14.8072,105300.0
2013-11-19 13:00:00,16.79,16.8,16.67,16.7,146200.0,14.7896,14.7984,14.6839,14.7103,146200.0
2013-11-19 13:30:00,16.7,16.71,16.54,16.56,220200.0,14.7103,14.7191,14.5694,14.587,220200.0
2013-11-19 14:00:00,16.56,16.62,16.52,16.57,145500.0,14.587,14.6398,14.5518,14.5958,145500.0
2013-11-19 14:30:00,16.57,16.69,16.57,16.68,130700.0,14.5958,14.7015,14.5958,14.6927,130700.0
2013-11-19 15:00:00,16.69,16.83,16.69,16.76,191800.0,14.7015,14.8248,14.7015,14.7632,191800.0
2013-11-19 15:30:00,16.76,16.8,16.71,16.79,342700.0,14.7632,14.7984,14.7191,14.7896,342700.0
2013-11-20 09:30:00,17.07,17.34,17.0,17.06,740200.0,15.0362,15.2741,14.9746,15.0274,740200.0
2013-11-20 10:00:00,17.07,17.3,16.94,17.23,610900.0,15.0362,15.2388,14.9217,15.1772,610900.0
2013-11-20 10:30:00,17.24,17.28,17.08,17.16,310600.0,15.186,15.2212,15.045,15.1155,310600.0
2013-11-20 11:00:00,17.16,17.25,17.12,17.2,305700.0,15.1155,15.1948,15.0803,15.1507,305700.0
2013-11-20 11:30:00,17.21,17.23,17.18,17.2,134000.0,15.1595,15.1772,15.1331,15.1507,134000.0
2013-11-20 12:00:00,17.21,17.28,17.2,17.22,155600.0,15.1595,15.2212,15.1507,15.1684,155600.0
2013-11-20 12:30:00,17.23,17.23,17.13,17.14,151900.0,15.1772,15.1772,15.0891,15.0979,151900.0
2013-11-20 13:00:00,17.14,17.17,17.08,17.11,106900.0,15.0979,15.1243,15.045,15.0715,106900.0
2013-11-20 13:30:00,17.11,17.14,17.08,17.09,85500.0,15.0715,15.0979,15.045,15.0538,85500.0
2013-11-20 14:00:00,17.07,17.23,16.91,17.1,627500.0,15.0362,15.1772,14.8953,15.0627,627500.0
2013-11-20 14:30:00,17.1,17.1,16.87,16.95,298400.0,15.0627,15.0627,14.8601,14.9305,298400.0
2013-11-20 15:00:00,16.94,16.95,16.76,16.84,305000.0,14.9217,14.9305,14.7632,14.8336,305000.0
2013-11-20 15:30:00,16.85,16.88,16.79,16.86,573800.0,14.8424,14.8689,14.7896,14.8512,573800.0
2013-11-21 09:30:00,16.85,16.89,16.45,16.47,486100.0,14.8424,14.8777,14.4901,14.5077,486100.0
2013-11-21 10:00:00,16.47,16.76,16.47,16.66,292400.0,14.5077,14.7632,14.5077,14.6751,292400.0
2013-11-21 10:30:00,16.67,16.92,16.67,16.91,206700.0,14.6839,14.9041,14.6839,14.8953,206700.0
2013-11-21 11:00:00,16.91,16.96,16.81,16.91,169300.0,14.8953,14.9393,14.8072,14.8953,169300.0
2013-11-21 11:30:00,16.92,16.94,16.84,16.87,80500.0,14.9041,14.9217,14.8336,14.8601,80500.0
2013-11-21 12:00:00,16.87,16.89,16.8,16.87,153900.0,14.8601,14.8777,14.7984,14.8601,153900.0
2013-11-21 12:30:00,16.86,16.87,16.78,16.79,83400.0,14.8512,14.8601,14.7808,14.7896,83400.0
2013-11-21 13:00:00,16.79,16.83,16.76,16.82,96700.0,14.7896,14.8248,14.7632,14.816,96700.0
2013-11-21 13:30:00,16.81,17.13,16.81,17.03,495600.0,14.8072,15.0891,14.8072,15.001,495600.0
2013-11-21 14:00:00,17.03,17.28,17.03,17.24,755500.0,15.001,15.2212,15.001,15.186,755500.0
2013-11-21 14:30:00,17.25,17.45,17.25,17.38,733100.0,15.1948,15.371,15.1948,15.3093,733100.0
2013-11-21 15:00:00,17.39,17.56,17.38,17.54,818100.0,15.3181,15.4678,15.3093,15.4502,818100.0
2013-11-21 15:30:00,17.53,17.61,17.51,17.54,1670200.0,15.4414,15.5119,15.4238,15.4502,1670200.0
2013-11-22 09:30:00,17.55,17.55,17.36,17.38,430900.0,15.459,15.459,15.2917,15.3093,430900.0
2013-11-22 10:00:00,17.37,17.38,17.23,17.28,366000.0,15.3005,15.3093,15.1772,15.2212,366000.0
2013-11-22 10:30:00,17.28,17.41,17.26,17.35,310200.0,15.2212,15.3357,15.2036,15.2829,310200.0
2013-11-22 11:00:00,17.35,17.37,17.28,17.3,160500.0,15.2829,15.3005,15.2212,15.2388,160500.0
2013-11-22 11:30:00,17.3,17.38,17.25,17.37,144400.0,15.2388,15.3093,15.1948,15.3005,144400.0
2013-11-22 12:00:00,17.37,17.38,17.26,17.36,184200.0,15.3005,15.3093,15.2036,15.2917,184200.0
2013-11-22 12:30:00,17.36,17.4,17.34,17.37,105700.0,15.2917,15.3269,15.2741,15.3005,105700.0
2013-11-22 13:00:00,17.37,17.43,17.35,17.37,128600.0,15.3005,15.3533,15.2829,15.3005,128600.0
2013-11-22 13:30:00,17.36,17.39,17.3,17.3,162100.0,15.2917,15.3181,15.2388,15.2388,162100.0
2013-11-22 14:00:00,17.3,17.36,17.29,17.32,290400.0,15.2388,15.2917,15.23,15.2564,290400.0
2013-11-22 14:30:00,17.33,17.35,17.3,17.32,144800.0,15.2652,15.2829,15.2388,15.2564,144800.0
2013-11-22 15:00:00,17.32,17.38,17.32,17.36,256900.0,15.2564,15.3093,15.2564,15.2917,256900.0
2013-11-22 15:30:00,17.36,17.4,17.33,17.35,793100.0,15.2917,15.3269,15.2652,15.2829,793100.0
2013-11-25 09:30:00,17.33,17.37,16.94,17.0,488000.0,15.2652,15.3005,14.9217,14.9746,488000.0
2013-11-25 10:00:00,17.0,17.02,16.73,16.89,473800.0,14.9746,14.9922,14.7367,14.8777,473800.0
2013-11-25 10:30:00,16.89,16.94,16.84,16.88,204100.0,14.8777,14.9217,14.8336,14.8689,204100.0
2013-11-25 11:00:00,16.89,16.92,16.87,16.92,206400.0,14.8777,14.9041,14.8601,14.9041,206400.0
2013-11-25 11:30:00,16.92,16.98,16.9,16.94,217700.0,14.9041,14.9569,14.8865,14.9217,217700.0
2013-11-25 12:00:00,16.94,17.0,16.91,16.98,188200.0,14.9217,14.9746,14.8953,14.9569,188200.0
2013-11-25 12:30:00,16.99,17.06,16.97,17.06,129100.0,14.9658,15.0274,14.9481,15.0274,129100.0
2013-11-25 13:00:00,17.07,17.09,16.96,16.97,238500.0,15.0362,15.0538,14.9393,14.9481,238500.0
2013-11-25 13:30:00,16.98,17.03,16.96,16.98,171200.0,14.9569,15.001,14.9393,14.9569,171200.0
2013-11-25 14:00:00,16.98,17.05,16.97,17.01,162200.0,14.9569,15.0186,14.9481,14.9834,162200.0
2013-11-25 14:30:00,17.01,17.09,17.0,17.09,151700.0,14.9834,15.0538,14.9746,15.0538,151700.0
2013-11-25 15:00:00,17.08,17.11,16.97,16.99,262700.0,15.045,15.0715,14.9481,14.9658,262700.0
2013-11-25 15:30:00,16.99,17.02,16.98,17.02,472100.0,14.9658,14.9922,14.9569,14.9922,472100.0
2013-11-26 09:30:00,17.14,17.57,17.09,17.53,603600.0,15.0979,15.4767,15.0538,15.4414,603600.0
2013-11-26 10:00:00,17.55,17.6,17.43,17.6,484200.0,15.459,15.5031,15.3533,15.5031,484200.0
2013-11-26 10:30:00,17.6,17.75,17.54,17.74,459700.0,15.5031,15.6352,15.4502,15.6264,459700.0
2013-11-26 11:00:00,17.74,17.84,17.74,17.79,336400.0,15.6264,15.7145,15.6264,15.6704,336400.0
2013-11-26 11:30:00,17.79,17.93,17.79,17.84,357800.0,15.6704,15.7938,15.6704,15.7145,357800.0
2013-11-26 12:00:00,17.84,17.89,17.75,17.77,260000.0,15.7145,15.7585,15.6352,15.6528,260000.0
2013-11-26 12:30:00,17.78,17.85,17.77,17.8,201100.0,15.6616,15.7233,15.6528,15.6793,201100.0
2013-11-26 13:00:00,17.81,17.82,17.74,17.74,151800.0,15.6881,15.6969,15.6264,15.6264,151800.0
2013-11-26 13:30:00,17.74,17.8,17.71,17.75,237900.0,15.6264,15.6793,15.6,15.6352,237900.0
2013-11-26 14:00:00,17.75,17.88,17.73,17.88,245100.0,15.6352,15.7497,15.6176,15.7497,245100.0
2013-11-26 14:30:00,17.88,17.88,17.79,17.8,173000.0,15.7497,15.7497,15.6704,15.6793,173000.0
2013-11-26 15:00:00,17.79,17.82,17.78,17.8,119900.0,15.6704,15.6969,15.6616,15.6793,119900.0
2013-11-26 15:30:00,17.8,17.83,17.77,17.82,706800.0,15.6793,15.7057,15.6528,15.6969,706800.0
2013-11-27 09:30:00,17.8,18.05,17.8,17.94,311000.0,15.6793,15.8995,15.6793,15.8026,311000.0
2013-11-27 10:00:00,17.93,17.97,17.75,17.92,248600.0,15.7938,15.829,15.6352,15.785,248600.0
2013-11-27 10:30:00,17.92,18.0,17.92,17.99,158700.0,15.785,15.8554,15.785,15.8466,158700.0
2013-11-27 11:00:00,18.0,18.0,17.91,17.93,145600.0,15.8554,15.8554,15.7761,15.7938,145600.0
2013-11-27 11:30:00,17.94,17.95,17.77,17.83,117100.0,15.8026,15.8114,15.6528,15.7057,117100.0
2013-11-27 12:00:00,17.84,17.91,17.8,17.87,134500.0,15.7145,15.7761,15.6793,15.7409,134500.0
2013-11-27 12:30:00,17.88,17.92,17.86,17.9,85600.0,15.7497,15.785,15.7321,15.7673,85600.0
2013-11-27 13:00:00,17.9,17.9,17.85,17.87,83800.0,15.7673,15.7673,15.7233,15.7409,83800.0
2013-11-27 13:30:00,17.88,17.9,17.84,17.89,98200.0,15.7497,15.7673,15.7145,15.7585,98200.0
2013-11-27 14:00:00,17.89,17.89,17.83,17.85,75400.0,15.7585,15.7585,15.7057,15.7233,75400.0
2013-11-27 14:30:00,17.84,17.9,17.84,17.87,110600.0,15.7145,15.7673,15.7145,15.7409,110600.0
2013-11-27 15:00:00,17.87,17.87,17.78,17.83,160900.0,15.7409,15.7409,15.6616,15.7057,160900.0
2013-11-27 15:30:00,17.83,17.87,17.8,17.86,357000.0,15.7057,15.7409,15.6793,15.7321,357000.0
2013-11-29 09:30:00,17.87,17.87,17.5,17.68,255300.0,15.7409,15.7409,15.415,15.5735,255300.0
2013-11-29 10:00:00,17.69,17.75,17.63,17.67,143900.0,15.5824,15.6352,15.5295,15.5647,143900.0
2013-11-29 10:30:00,17.66,17.66,17.5,17.56,203800.0,15.5559,15.5559,15.415,15.4678,203800.0
2013-11-29 11:00:00,17.56,17.6,17.51,17.56,111200.0,15.4678,15.5031,15.4238,15.4678,111200.0
2013-11-29 11:30:00,17.57,17.71,17.57,17.65,131900.0,15.4767,15.6,15.4767,15.5471,131900.0
2013-11-29 12:00:00,17.66,17.75,17.62,17.63,153900.0,15.5559,15.6352,15.5207,15.5295,153900.0
2013-11-29 12:30:00,17.64,17.67,17.45,17.52,452500.0,15.5383,15.5647,15.371,15.4326,452500.0
2013-12-02 09:30:00,17.54,17.57,17.26,17.5,369300.0,15.4502,15.4767,15.2036,15.415,369300.0
2013-12-02 10:00:00,17.5,17.55,17.38,17.46,246700.0,15.415,15.459,15.3093,15.3798,246700.0
2013-12-02 10:30:00,17.47,17.48,17.36,17.4,134000.0,15.3886,15.3974,15.2917,15.3269,134000.0
2013-12-02 11:00:00,17.41,17.44,17.37,17.39,146600.0,15.3357,15.3621,15.3005,15.3181,146600.0
2013-12-02 11:30:00,17.39,17.46,17.37,17.45,127700.0,15.3181,15.3798,15.3005,15.371,127700.0
2013-12-02 12:00:00,17.44,17.51,17.42,17.51,76700.0,15.3621,15.4238,15.3445,15.4238,76700.0
2013-12-02 12:30:00,17.51,17.52,17.43,17.43,84700.0,15.4238,15.4326,15.3533,15.3533,84700.0
2013-12-02 13:00:00,17.43,17.43,17.31,17.33,149300.0,15.3533,15.3533,15.2476,15.2652,149300.0
2013-12-02 13:30:00,17.33,17.33,17.21,17.22,217000.0,15.2652,15.2652,15.1595,15.1684,217000.0
2013-12-02 14:00:00,17.23,17.25,17.16,17.2,189500.0,15.1772,15.1948,15.1155,15.1507,189500.0
2013-12-02 14:30:00,17.19,17.26,17.17,17.23,191900.0,15.1419,15.2036,15.1243,15.1772,191900.0
2013-12-02 15:00:00,17.24,17.27,17.13,17.15,167000.0,15.186,15.2124,15.0891,15.1067,167000.0
2013-12-02 15:30:00,17.15,17.17,17.11,17.16,594600.0,15.1067,15.1243,15.0715,15.1155,594600.0
2013-12-03 09:30:00,17.08,17.31,17.0,17.3,502700.0,15.045,15.2476,14.9746,15.2388,502700.0
2013-12-03 10:00:00,17.31,17.36,17.21,17.23,264100.0,15.2476,15.2917,15.1595,15.1772,264100.0
2013-12-03 10:30:00,17.23,17.26,17.2,17.2,163400.0,15.1772,15.2036,15.1507,15.1507,163400.0
2013-12-03 11:00:00,17.21,17.3,17.18,17.24,170000.0,15.1595,15.2388,15.1331,15.186,170000.0
2013-12-03 11:30:00,17.24,17.32,17.23,17.3,114300.0,15.186,15.2564,15.1772,15.2388,114300.0
2013-12-03 12:00:00,17.3,17.35,17.3,17.32,119000.0,15.2388,15.2829,15.2388,15.2564,119000.0
2013-12-03 12:30:00,17.31,17.34,17.28,17.3,71100.0,15.2476,15.2741,15.2212,15.2388,71100.0
2013-12-03 13:00:00,17.3,17.3,17.23,17.23,126900.0,15.2388,15.2388,15.1772,15.1772,126900.0
2013-12-03 13:30:00,17.23,17.23,17.11,17.12,155000.0,15.1772,15.1772,15.0715,15.0803,155000.0
2013-12-03 14:00:00,17.12,17.12,17.04,17.05,289400.0,15.0803,15.0803,15.0098,15.0186,289400.0
2013-12-03 14:30:00,17.04,17.17,17.04,17.15,109100.0,15.0098,15.1243,15.0098,15.1067,109100.0
2013-12-03 15:00:00,17.16,17.16,17.01,17.01,147100.0,15.1155,15.1155,14.9834,14.9834,147100.0
2013-12-03 15:30:00,17.01,17.09,17.0,17.09,512400.0,14.9834,15.0538,14.9746,15.0538,512400.0
2013-12-04 09:30:00,16.92,16.96,16.82,16.87,344300.0,14.9041,14.9393,14.816,14.8601,344300.0
2013-12-04 10:00:00,16.86,17.37,16.83,17.3,592700.0,14.8512,15.3005,14.8248,15.2388,592700.0
2013-12-04 10:30:00,17.31,17.37,17.17,17.32,352500.0,15.2476,15.3005,15.1243,15.2564,352500.0
2013-12-04 11:00:00,17.31,17.4,17.28,17.35,165400.0,15.2476,15.3269,15.2212,15.2829,165400.0
2013-12-04 11:30:00,17.35,17.39,17.28,17.3,118700.0,15.2829,15.3181,15.2212,15.2388,118700.0
2013-12-04 12:00:00,17.31,17.31,17.15,17.18,199200.0,15.2476,15.2476,15.1067,15.1331,199200.0
2013-12-04 12:30:00,17.19,17.22,17.13,17.15,192000.0,15.1419,15.1684,15.0891,15.1067,192000.0
2013-12-04 13:00:00,17.15,17.17,17.01,17.01,247000.0,15.1067,15.1243,14.9834,14.9834,247000.0
2013-12-04 13:30:00,17.0,17.11,16.95,17.07,200100.0,14.9746,15.0715,14.9305,15.0362,200100.0
2013-12-04 14:00:00,17.06,17.16,17.06,17.1,157800.0,15.0274,15.1155,15.0274,15.0627,157800.0
2013-12-04 14:30:00,17.09,17.16,17.08,17.13,159400.0,15.0538,15.1155,15.045,15.0891,159400.0
2013-12-04 15:00:00,17.12,17.25,17.1,17.25,224100.0,15.0803,15.1948,15.0627,15.1948,224100.0
2013-12-04 15:30:00,17.24,17.36,17.21,17.26,784300.0,15.186,15.2917,15.1595,15.2036,784300.0
2013-12-05 09:30:00,17.12,17.27,17.08,17.25,227000.0,15.0803,15.2124,15.045,15.1948,227000.0
2013-12-05 10:00:00,17.24,17.29,17.09,17.18,163700.0,15.186,15.23,15.0538,15.1331,163700.0
2013-12-05 10:30:00,17.19,17.21,17.04,17.1,262600.0,15.1419,15.1595,15.0098,15.0627,262600.0
2013-12-05 11:00:00,17.1,17.14,17.05,17.11,134400.0,15.0627,15.0979,15.0186,15.0715,134400.0
2013-12-05 11:30:00,17.12,17.18,17.08,17.15,85100.0,15.0803,15.1331,15.045,15.1067,85100.0
2013-12-05 12:00:00,17.15,17.31,17.14,17.28,173900.0,15.1067,15.2476,15.0979,15.2212,173900.0
2013-12-05 12:30:00,17.28,17.3,17.22,17.25,120400.0,15.2212,15.2388,15.1684,15.1948,120400.0
2013-12-05 13:00:00,17.24,17.25,17.2,17.24,158200.0,15.186,15.1948,15.1507,15.186,158200.0
2013-12-05 13:30:00,17.24,17.3,17.21,17.27,93800.0,15.186,15.2388,15.1595,15.2124,93800.0
2013-12-05 14:00:00,17.27,17.3,17.18,17.22,139500.0,15.2124,15.2388,15.1331,15.1684,139500.0
2013-12-05 14:30:00,17.21,17.22,17.15,17.18,175300.0,15.1595,15.1684,15.1067,15.1331,175300.0
2013-12-05 15:00:00,17.17,17.21,17.1,17.11,358300.0,15.1243,15.1595,15.0627,15.0715,358300.0
2013-12-05 15:30:00,17.11,17.18,17.08,17.1,546900.0,15.0715,15.1331,15.045,15.0627,546900.0
2013-12-06 09:30:00,17.37,17.59,17.32,17.42,262900.0,15.3005,15.4943,15.2564,15.3445,262900.0
2013-12-06 10:00:00,17.44,17.67,17.4,17.57,423900.0,15.3621,15.5647,15.3269,15.4767,423900.0
2013-12-06 10:30:00,17.57,17.63,17.46,17.49,163800.0,15.4767,15.5295,15.3798,15.4062,163800.0
2013-12-06 11:00:00,17.5,17.69,17.47,17.64,171600.0,15.415,15.5824,15.3886,15.5383,171600.0
2013-12-06 11:30:00,17.64,17.73,17.64,17.68,177300.0,15.5383,15.6176,15.5383,15.5735,177300.0
2013-12-06 12:00:00,17.68,17.69,17.63,17.69,147000.0,15.5735,15.5824,15.5295,15.5824,147000.0
2013-12-06 12:30:00,17.69,17.8,17.67,17.78,187500.0,15.5824,15.6793,15.5647,15.6616,187500.0
2013-12-06 13:00:00,17.78,17.78,17.67,17.68,113900.0,15.6616,15.6616,15.5647,15.5735,113900.0
2013-12-06 13:30:00,17.67,17.73,17.63,17.69,113700.0,15.5647,15.6176,15.5295,15.5824,113700.0
2013-12-06 14:00:00,17.69,17.69,17.59,17.62,108200.0,15.5824,15.5824,15.4943,15.5207,108200.0
2013-12-06 14:30:00,17.63,17.66,17.52,17.56,164700.0,15.5295,15.5559,15.4326,15.4678,164700.0
2013-12-06 15:00:00,17.56,17.57,17.46,17.48,170400.0,15.4678,15.4767,15.3798,15.3974,170400.0
2013-12-06 15:30:00,17.48,17.54,17.46,17.51,588900.0,15.3974,15.4502,15.3798,15.4238,588900.0
2013-12-09 09:30:00,17.53,17.91,17.48,17.89,349000.0,15.4414,15.7761,15.3974,15.7585,349000.0
2013-12-09 10:00:00,17.88,17.91,17.72,17.75,298000.0,15.7497,15.7761,15.6088,15.6352,298000.0
2013-12-09 10:30:00,17.74,17.82,17.68,17.79,249400.0,15.6264,15.6969,15.5735,15.6704,249400.0
2013-12-09 11:00:00,17.79,17.85,17.75,17.79,161100.0,15.6704,15.7233,15.6352,15.6704,161100.0
2013-12-09 11:30:00,17.78,17.84,17.77,17.81,144900.0,15.6616,15.7145,15.6528,15.6881,144900.0
2013-12-09 12:00:00,17.81,17.89,17.74,17.87,239000.0,15.6881,15.7585,15.6264,15.7409,239000.0
2013-12-09 12:30:00,17.86,17.99,17.82,17.97,185400.0,15.7321,15.8466,15.6969,15.829,185400.0
2013-12-09 13:00:00,17.98,17.99,17.91,17.94,135900.0,15.8378,15.8466,15.7761,15.8026,135900.0
2013-12-09 13:30:00,17.93,17.97,17.85,17.89,88000.0,15.7938,15.829,15.7233,15.7585,88000.0
2013-12-09 14:00:00,17.88,17.95,17.87,17.91,131900.0,15.7497,15.8114,15.7409,15.7761,131900.0
2013-12-09 14:30:00,17.91,17.91,17.81,17.83,184700.0,15.7761,15.7761,15.6881,15.7057,184700.0
2013-12-09 15:00:00,17.82,17.83,17.6,17.61,347100.0,15.6969,15.7057,15.5031,15.5119,347100.0
2013-12-09 15:30:00,17.61,17.64,17.47,17.49,880800.0,15.5119,15.5383,15.3886,15.4062,880800.0
2013-12-10 09:30:00,17.74,18.25,17.74,17.94,840600.0,15.6264,16.0756,15.6264,15.8026,840600.0
2013-12-10 10:00:00,17.94,18.05,17.92,17.94,239500.0,15.8026,15.8995,15.785,15.8026,239500.0
2013-12-10 10:30:00,17.94,17.99,17.81,17.88,173000.0,15.8026,15.8466,15.6881,15.7497,173000.0
2013-12-10 11:00:00,17.87,17.87,17.74,17.82,173900.0,15.7409,15.7409,15.6264,15.6969,173900.0
2013-12-10 11:30:00,17.81,17.88,17.76,17.77,129000.0,15.6881,15.7497,15.644,15.6528,129000.0
2013-12-10 12:00:00,17.77,17.82,17.65,17.8,173700.0,15.6528,15.6969,15.5471,15.6793,173700.0
2013-12-10 12:30:00,17.81,17.89,17.75,17.88,154700.0,15.6881,15.7585,15.6352,15.7497,154700.0
2013-12-10 13:00:00,17.87,17.91,17.79,17.82,99300.0,15.7409,15.7761,15.6704,15.6969,99300.0
2013-12-10 13:30:00,17.82,17.87,17.77,17.77,81700.0,15.6969,15.7409,15.6528,15.6528,81700.0
2013-12-10 14:00:00,17.77,17.84,17.68,17.7,132700.0,15.6528,15.7145,15.5735,15.5912,132700.0
2013-12-10 14:30:00,17.7,17.71,17.62,17.64,150900.0,15.5912,15.6,15.5207,15.5383,150900.0
2013-12-10 15:00:00,17.65,17.69,17.59,17.63,224800.0,15.5471,15.5824,15.4943,15.5295,224800.0
2013-12-10 15:30:00,17.62,17.63,17.52,17.55,656000.0,15.5207,15.5295,15.4326,15.459,656000.0
2013-12-11 09:30:00,17.54,17.59,17.16,17.26,410000.0,15.4502,15.4943,15.1155,15.2036,410000.0
2013-12-11 10:00:00,17.26,17.36,17.21,17.24,124800.0,15.2036,15.2917,15.1595,15.186,124800.0
2013-12-11 10:30:00,17.23,17.32,17.14,17.19,192400.0,15.1772,15.2564,15.0979,15.1419,192400.0
2013-12-11 11:00:00,17.2,17.24,17.14,17.18,116200.0,15.1507,15.186,15.0979,15.1331,116200.0
2013-12-11 11:30:00,17.18,17.2,17.12,17.17,138600.0,15.1331,15.1507,15.0803,15.1243,138600.0
2013-12-11 12:00:00,17.17,17.17,17.07,17.07,155000.0,15.1243,15.1243,15.0362,15.0362,155000.0
2013-12-11 12:30:00,17.07,17.12,17.06,17.11,83400.0,15.0362,15.0803,15.0274,15.0715,83400.0
2013-12-11 13:00:00,17.1,17.15,17.06,17.07,94100.0,15.0627,15.1067,15.0274,15.0362,94100.0
2013-12-11 13:30:00,17.07,17.18,17.06,17.14,103200.0,15.0362,15.1331,15.0274,15.0979,103200.0
2013-12-11 14:00:00,17.15,17.15,17.01,17.05,217200.0,15.1067,15.1067,14.9834,15.0186,217200.0
2013-12-11 14:30:00,17.05,17.07,16.99,17.04,176000.0,15.0186,15.0362,14.9658,15.0098,176000.0
2013-12-11 15:00:00,17.03,17.08,17.02,17.02,153400.0,15.001,15.045,14.9922,14.9922,153400.0
2013-12-11 15:30:00,17.02,17.16,17.02,17.13,562000.0,14.9922,15.1155,14.9922,15.0891,562000.0
2013-12-12 09:30:00,17.13,17.29,17.06,17.17,323300.0,15.0891,15.23,15.0274,15.1243,323300.0
2013-12-12 10:00:00,17.16,17.25,17.15,17.22,142200.0,15.1155,15.1948,15.1067,15.1684,142200.0
2013-12-12 10:30:00,17.22,17.28,17.19,17.21,101000.0,15.1684,15.2212,15.1419,15.1595,101000.0
2013-12-12 11:00:00,17.21,17.32,17.21,17.24,201400.0,15.1595,15.2564,15.1595,15.186,201400.0
2013-12-12 11:30:00,17.24,17.27,17.23,17.25,79300.0,15.186,15.2124,15.1772,15.1948,79300.0
2013-12-12 12:00:00,17.24,17.24,17.06,17.12,181500.0,15.186,15.186,15.0274,15.0803,181500.0
2013-12-12 12:30:00,17.11,17.18,17.11,17.16,66100.0,15.0715,15.1331,15.0715,15.1155,66100.0
2013-12-12 13:00:00,17.17,17.22,17.16,17.2,90700.0,15.1243,15.1684,15.1155,15.1507,90700.0
2013-12-12 13:30:00,17.21,17.24,17.19,17.21,87700.0,15.1595,15.186,15.1419,15.1595,87700.0
2013-12-12 14:00:00,17.22,17.31,17.21,17.29,97500.0,15.1684,15.2476,15.1595,15.23,97500.0
2013-12-12 14:30:00,17.29,17.35,17.26,17.33,111400.0,15.23,15.2829,15.2036,15.2652,111400.0
2013-12-12 15:00:00,17.33,17.34,17.25,17.3,90500.0,15.2652,15.2741,15.1948,15.2388,90500.0
2013-12-12 15:30:00,17.3,17.33,17.22,17.24,292000.0,15.2388,15.2652,15.1684,15.186,292000.0
2013-12-13 09:30:00,17.28,17.48,17.28,17.38,249300.0,15.2212,15.3974,15.2212,15.3093,249300.0
2013-12-13 10:00:00,17.38,17.4,17.22,17.31,247500.0,15.3093,15.3269,15.1684,15.2476,247500.0
2013-12-13 10:30:00,17.31,17.36,17.3,17.31,59300.0,15.2476,15.2917,15.2388,15.2476,59300.0
2013-12-13 11:00:00,17.31,17.37,17.25,17.32,84200.0,15.2476,15.3005,15.1948,15.2564,84200.0
2013-12-13 11:30:00,17.32,17.34,17.24,17.25,65200.0,15.2564,15.2741,15.186,15.1948,65200.0
2013-12-13 12:00:00,17.26,17.27,17.22,17.27,59000.0,15.2036,15.2124,15.1684,15.2124,59000.0
2013-12-13 12:30:00,17.27,17.28,17.23,17.24,79500.0,15.2124,15.2212,15.1772,15.186,79500.0
2013-12-13 13:00:00,17.23,17.29,17.21,17.28,96000.0,15.1772,15.23,15.1595,15.2212,96000.0
2013-12-13 13:30:00,17.28,17.34,17.25,17.25,98100.0,15.2212,15.2741,15.1948,15.1948,98100.0
2013-12-13 14:00:00,17.25,17.26,17.18,17.19,114600.0,15.1948,15.2036,15.1331,15.1419,114600.0
2013-12-13 14:30:00,17.18,17.24,17.17,17.23,54000.0,15.1331,15.186,15.1243,15.1772,54000.0
2013-12-13 15:00:00,17.24,17.3,17.19,17.27,122600.0,15.186,15.2388,15.1419,15.2124,122600.0
2013-12-13 15:30:00,17.27,17.31,17.23,17.24,267400.0,15.2124,15.2476,15.1772,15.186,267400.0
2013-12-16 09:30:00,17.33,17.44,17.25,17.36,255700.0,15.2652,15.3621,15.1948,15.2917,255700.0
2013-12-16 10:00:00,17.37,17.39,17.24,17.32,149600.0,15.3005,15.3181,15.186,15.2564,149600.0
2013-12-16 10:30:00,17.31,17.43,17.27,17.41,209900.0,15.2476,15.3533,15.2124,15.3357,209900.0
2013-12-16 11:00:00,17.4,17.44,17.35,17.37,208500.0,15.3269,15.3621,15.2829,15.3005,208500.0
2013-12-16 11:30:00,17.37,17.38,17.26,17.27,193100.0,15.3005,15.3093,15.2036,15.2124,193100.0
2013-12-16 12:00:00,17.27,17.28,17.17,17.21,175400.0,15.2124,15.2212,15.1243,15.1595,175400.0
2013-12-16 12:30:00,17.21,17.22,17.09,17.1,136400.0,15.1595,15.1684,15.0538,15.0627,136400.0
2013-12-16 13:00:00,17.1,17.13,17.07,17.08,195500.0,15.0627,15.0891,15.0362,15.045,195500.0
2013-12-16 13:30:00,17.08,17.2,17.07,17.19,175800.0,15.045,15.1507,15.0362,15.1419,175800.0
2013-12-16 14:00:00,17.18,17.26,17.18,17.23,107400.0,15.1331,15.2036,15.1331,15.1772,107400.0
2013-12-16 14:30:00,17.23,17.25,17.2,17.24,102200.0,15.1772,15.1948,15.1507,15.186,102200.0
2013-12-16 15:00:00,17.24,17.25,17.18,17.19,131400.0,15.186,15.1948,15.1331,15.1419,131400.0
2013-12-16 15:30:00,17.19,17.23,17.17,17.19,433800.0,15.1419,15.1772,15.1243,15.1419,433800.0
2013-12-17 09:30:00,17.0,17.06,16.69,16.92,580900.0,14.9746,15.0274,14.7015,14.9041,580900.0
2013-12-17 10:00:00,16.92,17.14,16.85,16.86,530600.0,14.9041,15.0979,14.8424,14.8512,530600.0
2013-12-17 10:30:00,16.86,16.9,16.8,16.82,245000.0,14.8512,14.8865,14.7984,14.816,245000.0
2013-12-17 11:00:00,16.82,16.82,16.75,16.77,218800.0,14.816,14.816,14.7544,14.772,218800.0
2013-12-17 11:30:00,16.77,16.85,16.72,16.79,172500.0,14.772,14.8424,14.7279,14.7896,172500.0
2013-12-17 12:00:00,16.78,16.86,16.78,16.82,156700.0,14.7808,14.8512,14.7808,14.816,156700.0
2013-12-17 12:30:00,16.83,16.85,16.82,16.83,162600.0,14.8248,14.8424,14.816,14.8248,162600.0
2013-12-17 13:00:00,16.83,16.98,16.83,16.94,279600.0,14.8248,14.9569,14.8248,14.9217,279600.0
2013-12-17 13:30:00,16.93,16.99,16.92,16.98,205300.0,14.9129,14.9658,14.9041,14.9569,205300.0
2013-12-17 14:00:00,16.99,17.04,16.96,16.97,215700.0,14.9658,15.0098,14.9393,14.9481,215700.0
2013-12-17 14:30:00,16.97,16.99,16.94,16.96,174300.0,14.9481,14.9658,14.9217,14.9393,174300.0
2013-12-17 15:00:00,16.96,16.98,16.96,16.97,145800.0,14.9393,14.9569,14.9393,14.9481,145800.0
2013-12-17 15:30:00,16.98,17.05,16.97,17.02,702700.0,14.9569,15.0186,14.9481,14.9922,702700.0
2013-12-18 09:30:00,17.39,17.75,17.34,17.37,880500.0,15.3181,15.6352,15.2741,15.3005,880500.0
2013-12-18 10:00:00,17.38,17.44,17.29,17.39,409900.0,15.3093,15.3621,15.23,15.3181,409900.0
2013-12-18 10:30:00,17.39,17.44,17.32,17.34,277500.0,15.3181,15.3621,15.2564,15.2741,277500.0
2013-12-18 11:00:00,17.34,17.35,17.12,17.14,294000.0,15.2741,15.2829,15.0803,15.0979,294000.0
2013-12-18 11:30:00,17.14,17.2,17.03,17.16,440600.0,15.0979,15.1507,15.001,15.1155,440600.0
2013-12-18 12:00:00,17.16,17.3,17.12,17.2,361500.0,15.1155,15.2388,15.0803,15.1507,361500.0
2013-12-18 12:30:00,17.21,17.29,17.18,17.18,138800.0,15.1595,15.23,15.1331,15.1331,138800.0
2013-12-18 13:00:00,17.19,17.19,17.1,17.11,118100.0,15.1419,15.1419,15.0627,15.0715,118100.0
2013-12-18 13:30:00,17.11,17.17,17.06,17.17,242100.0,15.0715,15.1243,15.0274,15.1243,242100.0
2013-12-18 14:00:00,17.17,17.63,16.97,17.55,1057000.0,15.1243,15.5295,14.9481,15.459,1057000.0
2013-12-18 14:30:00,17.55,18.01,17.52,17.68,1049500.0,15.459,15.8642,15.4326,15.5735,1049500.0
2013-12-18 15:00:00,17.68,17.86,17.62,17.84,909700.0,15.5735,15.7321,15.5207,15.7145,909700.0
2013-12-18 15:30:00,17.84,17.88,17.53,17.55,1968800.0,15.7145,15.7497,15.4414,15.459,1968800.0
2013-12-19 09:30:00,17.0,17.5,16.89,17.1,1418400.0,14.9746,15.415,14.8777,15.0627,1418400.0
2013-12-19 10:00:00,17.09,17.09,16.86,16.96,572200.0,15.0538,15.0538,14.8512,14.9393,572200.0
2013-12-19 10:30:00,16.96,17.06,16.9,17.01,353300.0,14.9393,15.0274,14.8865,14.9834,353300.0
2013-12-19 11:00:00,16.99,17.04,16.68,16.69,881400.0,14.9658,15.0098,14.6927,14.7015,881400.0
2013-12-19 11:30:00,16.68,16.78,16.63,16.76,554600.0,14.6927,14.7808,14.6486,14.7632,554600.0
2013-12-19 12:00:00,16.75,16.84,16.66,16.66,453400.0,14.7544,14.8336,14.6751,14.6751,453400.0
2013-12-19 12:30:00,16.66,16.68,16.51,16.63,622700.0,14.6751,14.6927,14.5429,14.6486,622700.0
2013-12-19 13:00:00,16.63,16.69,16.6,16.64,297900.0,14.6486,14.7015,14.6222,14.6575,297900.0
2013-12-19 13:30:00,16.64,16.7,16.61,16.62,264700.0,14.6575,14.7103,14.631,14.6398,264700.0
2013-12-19 14:00:00,16.63,16.68,16.6,16.64,429100.0,14.6486,14.6927,14.6222,14.6575,429100.0
2013-12-19 14:30:00,16.63,16.63,16.5,16.51,498900.0,14.6486,14.6486,14.5341,14.5429,498900.0
2013-12-19 15:00:00,16.51,16.53,16.45,16.46,641200.0,14.5429,14.5606,14.4901,14.4989,641200.0
2013-12-19 15:30:00,16.47,16.5,16.38,16.46,1841700.0,14.5077,14.5341,14.4284,14.4989,1841700.0
2013-12-20 09:30:00,16.5,16.7,16.45,16.58,757800.0,14.5341,14.7103,14.4901,14.6046,757800.0
2013-12-20 10:00:00,16.58,16.68,16.56,16.65,343300.0,14.6046,14.6927,14.587,14.6663,343300.0
2013-12-20 10:30:00,16.66,16.77,16.63,16.74,337300.0,14.6751,14.772,14.6486,14.7455,337300.0
2013-12-20 11:00:00,16.75,16.81,16.73,16.79,321700.0,14.7544,14.8072,14.7367,14.7896,321700.0
2013-12-20 11:30:00,16.79,16.93,16.76,16.91,346400.0,14.7896,14.9129,14.7632,14.8953,346400.0
2013-12-20 12:00:00,16.91,16.91,16.79,16.84,395300.0,14.8953,14.8953,14.7896,14.8336,395300.0
2013-12-20 12:30:00,16.83,16.85,16.77,16.84,172400.0,14.8248,14.8424,14.772,14.8336,172400.0
2013-12-20 13:00:00,16.84,16.92,16.84,16.9,274300.0,14.8336,14.9041,14.8336,14.8865,274300.0
2013-12-20 13:30:00,16.91,16.93,16.89,16.92,248100.0,14.8953,14.9129,14.8777,14.9041,248100.0
2013-12-20 14:00:00,16.92,16.93,16.84,16.91,251400.0,14.9041,14.9129,14.8336,14.8953,251400.0
2013-12-20 14:30:00,16.92,16.93,16.85,16.91,297200.0,14.9041,14.9129,14.8424,14.8953,297200.0
2013-12-20 15:00:00,16.91,16.95,16.9,16.94,397200.0,14.8953,14.9305,14.8865,14.9217,397200.0
2013-12-20 15:30:00,16.95,17.02,16.91,16.91,1076000.0,14.9305,14.9922,14.8953,14.8953,1076000.0
2013-12-23 09:30:00,17.29,17.57,17.21,17.55,1551700.0,15.23,15.4767,15.1595,15.459,1551700.0
2013-12-23 10:00:00,17.55,17.78,17.53,17.76,867700.0,15.459,15.6616,15.4414,15.644,867700.0
2013-12-23 10:30:00,17.77,17.9,17.77,17.86,717500.0,15.6528,15.7673,15.6528,15.7321,717500.0
2013-12-23 11:00:00,17.86,17.91,17.78,17.91,565300.0,15.7321,15.7761,15.6616,15.7761,565300.0
2013-12-23 11:30:00,17.91,17.99,17.84,17.96,502300.0,15.7761,15.8466,15.7145,15.8202,502300.0
2013-12-23 12:00:00,17.96,18.13,17.95,18.12,509600.0,15.8202,15.9699,15.8114,15.9611,509600.0
2013-12-23 12:30:00,18.13,18.15,17.95,17.98,512500.0,15.9699,15.9876,15.8114,15.8378,512500.0
2013-12-23 13:00:00,17.98,18.06,17.96,18.02,905000.0,15.8378,15.9083,15.8202,15.873,905000.0
2013-12-23 13:30:00,18.03,18.09,17.92,17.97,580300.0,15.8818,15.9347,15.785,15.829,580300.0
2013-12-23 14:00:00,17.98,18.14,17.98,18.12,318400.0,15.8378,15.9787,15.8378,15.9611,318400.0
2013-12-23 14:30:00,18.12,18.15,18.09,18.14,312400.0,15.9611,15.9876,15.9347,15.9787,312400.0
2013-12-23 15:00:00,18.14,18.18,18.09,18.16,653000.0,15.9787,16.014,15.9347,15.9964,653000.0
2013-12-23 15:30:00,18.16,18.24,18.14,18.19,1288600.0,15.9964,16.0668,15.9787,16.0228,1288600.0
2013-12-24 09:30:00,18.24,18.24,17.87,18.05,548700.0,16.0668,16.0668,15.7409,15.8995,548700.0
2013-12-24 10:00:00,18.06,18.55,18.05,18.47,936100.0,15.9083,16.3399,15.8995,16.2694,936100.0
2013-12-24 10:30:00,18.48,18.65,18.41,18.46,578200.0,16.2782,16.428,16.2166,16.2606,578200.0
2013-12-24 11:00:00,18.46,18.53,18.42,18.51,221700.0,16.2606,16.3223,16.2254,16.3047,221700.0
2013-12-24 11:30:00,18.52,18.57,18.4,18.48,202000.0,16.3135,16.3575,16.2078,16.2782,202000.0
2013-12-24 12:00:00,18.48,18.5,18.25,18.26,299000.0,16.2782,16.2959,16.0756,16.0844,299000.0
2013-12-24 12:30:00,18.26,18.28,18.12,18.15,514100.0,16.0844,16.1021,15.9611,15.9876,514100.0
2013-12-26 09:30:00,18.28,18.49,18.18,18.4,455800.0,16.1021,16.287,16.014,16.2078,455800.0
2013-12-26 10:00:00,18.41,18.45,18.16,18.25,309300.0,16.2166,16.2518,15.9964,16.0756,309300.0
2013-12-26 10:30:00,18.25,18.44,18.22,18.29,501000.0,16.0756,16.243,16.0492,16.1109,501000.0
2013-12-26 11:00:00,18.3,18.36,18.26,18.32,110900.0,16.1197,16.1725,16.0844,16.1373,110900.0
2013-12-26 11:30:00,18.33,18.4,18.21,18.22,133400.0,16.1461,16.2078,16.0404,16.0492,133400.0
2013-12-26 12:00:00,18.22,18.23,18.03,18.05,256100.0,16.0492,16.058,15.8818,15.8995,256100.0
2013-12-26 12:30:00,18.05,18.1,18.01,18.01,144000.0,15.8995,15.9435,15.8642,15.8642,144000.0
2013-12-26 13:00:00,18.02,18.03,17.96,18.01,197400.0,15.873,15.8818,15.8202,15.8642,197400.0
2013-12-26 13:30:00,18.01,18.11,17.99,18.09,182000.0,15.8642,15.9523,15.8466,15.9347,182000.0
2013-12-26 14:00:00,18.1,18.19,18.06,18.19,134800.0,15.9435,16.0228,15.9083,16.0228,134800.0
2013-12-26 14:30:00,18.18,18.19,18.11,18.17,137600.0,16.014,16.0228,15.9523,16.0052,137600.0
2013-12-26 15:00:00,18.17,18.19,18.13,18.14,118000.0,16.0052,16.0228,15.9699,15.9787,118000.0
2013-12-26 15:30:00,18.14,18.14,18.04,18.06,444300.0,15.9787,15.9787,15.8907,15.9083,444300.0
2013-12-27 09:30:00,18.08,18.28,18.0,18.15,359000.0,15.9259,16.1021,15.8554,15.9876,359000.0
2013-12-27 10:00:00,18.15,18.25,18.02,18.08,491500.0,15.9876,16.0756,15.873,15.9259,491500.0
2013-12-27 10:30:00,18.07,18.11,18.01,18.03,130600.0,15.9171,15.9523,15.8642,15.8818,130600.0
2013-12-27 11:00:00,18.03,18.11,18.02,18.07,136600.0,15.8818,15.9523,15.873,15.9171,136600.0
2013-12-27 11:30:00,18.07,18.16,18.03,18.16,191800.0,15.9171,15.9964,15.8818,15.9964,191800.0
2013-12-27 12:00:00,18.16,18.16,18.1,18.11,103200.0,15.9964,15.9964,15.9435,15.9523,103200.0
2013-12-27 12:30:00,18.1,18.16,18.07,18.1,139400.0,15.9435,15.9964,15.9171,15.9435,139400.0
2013-12-27 13:00:00,18.1,18.13,18.05,18.06,98800.0,15.9435,15.9699,15.8995,15.9083,98800.0
2013-12-27 13:30:00,18.06,18.07,18.01,18.06,107800.0,15.9083,15.9171,15.8642,15.9083,107800.0
2013-12-27 14:00:00,18.06,18.14,18.04,18.12,153000.0,15.9083,15.9787,15.8907,15.9611,153000.0
2013-12-27 14:30:00,18.13,18.13,18.07,18.07,78200.0,15.9699,15.9699,15.9171,15.9171,78200.0
2013-12-27 15:00:00,18.07,18.1,18.05,18.1,128200.0,15.9171,15.9435,15.8995,15.9435,128200.0
2013-12-27 15:30:00,18.1,18.15,18.1,18.1,456700.0,15.9435,15.9876,15.9435,15.9435,456700.0
2013-12-30 09:30:00,18.03,18.13,17.85,17.87,501600.0,15.8818,15.9699,15.7233,15.7409,501600.0
2013-12-30 10:00:00,17.86,18.11,17.69,18.07,425300.0,15.7321,15.9523,15.5824,15.9171,425300.0
2013-12-30 10:30:00,18.07,18.11,18.05,18.07,150100.0,15.9171,15.9523,15.8995,15.9171,150100.0
2013-12-30 11:00:00,18.08,18.14,18.05,18.12,161700.0,15.9259,15.9787,15.8995,15.9611,161700.0
2013-12-30 11:30:00,18.13,18.18,18.12,18.13,120400.0,15.9699,16.014,15.9611,15.9699,120400.0
2013-12-30 12:00:00,18.14,18.17,18.12,18.14,83000.0,15.9787,16.0052,15.9611,15.9787,83000.0
2013-12-30 12:30:00,18.15,18.19,18.12,18.13,120500.0,15.9876,16.0228,15.9611,15.9699,120500.0
2013-12-30 13:00:00,18.13,18.18,18.12,18.17,52800.0,15.9699,16.014,15.9611,16.0052,52800.0
2013-12-30 13:30:00,18.16,18.17,18.11,18.16,94600.0,15.9964,16.0052,15.9523,15.9964,94600.0
2013-12-30 14:00:00,18.16,18.18,18.13,18.14,94300.0,15.9964,16.014,15.9699,15.9787,94300.0
2013-12-30 14:30:00,18.14,18.15,18.08,18.13,145900.0,15.9787,15.9876,15.9259,15.9699,145900.0
2013-12-30 15:00:00,18.13,18.15,18.09,18.11,197600.0,15.9699,15.9876,15.9347,15.9523,197600.0
2013-12-30 15:30:00,18.11,18.14,18.1,18.12,302200.0,15.9523,15.9787,15.9435,15.9611,302200.0
2013-12-31 09:30:00,18.12,18.23,18.07,18.14,202100.0,15.9611,16.058,15.9171,15.9787,202100.0
2013-12-31 10:00:00,18.15,18.26,18.12,18.2,172600.0,15.9876,16.0844,15.9611,16.0316,172600.0
2013-12-31 10:30:00,18.2,18.25,18.14,18.23,103200.0,16.0316,16.0756,15.9787,16.058,103200.0
2013-12-31 11:00:00,18.23,18.33,18.19,18.33,275600.0,16.058,16.1461,16.0228,16.1461,275600.0
2013-12-31 11:30:00,18.32,18.38,18.31,18.36,188200.0,16.1373,16.1901,16.1285,16.1725,188200.0
2013-12-31 12:00:00,18.36,18.37,18.22,18.27,149700.0,16.1725,16.1813,16.0492,16.0933,149700.0
2013-12-31 12:30:00,18.27,18.33,18.27,18.29,94500.0,16.0933,16.1461,16.0933,16.1109,94500.0
2013-12-31 13:00:00,18.28,18.3,18.26,18.3,87700.0,16.1021,16.1197,16.0844,16.1197,87700.0
2013-12-31 13:30:00,18.3,18.32,18.28,18.3,112300.0,16.1197,16.1373,16.1021,16.1197,112300.0
2013-12-31 14:00:00,18.3,18.33,18.28,18.29,114400.0,16.1197,16.1461,16.1021,16.1109,114400.0
2013-12-31 14:30:00,18.29,18.31,18.26,18.26,106000.0,16.1109,16.1285,16.0844,16.0844,106000.0
2013-12-31 15:00:00,18.27,18.32,18.25,18.3,138400.0,16.0933,16.1373,16.0756,16.1197,138400.0
2013-12-31 15:30:00,18.31,18.34,18.25,18.28,537500.0,16.1285,16.1549,16.0756,16.1021,537500.0
2014-01-02 09:30:00,18.25,18.26,17.93,18.13,302500.0,16.0756,16.0844,15.7938,15.9699,302500.0
2014-01-02 10:00:00,18.13,18.17,18.03,18.15,279400.0,15.9699,16.0052,15.8818,15.9876,279400.0
2014-01-02 10:30:00,18.16,18.16,18.03,18.04,218900.0,15.9964,15.9964,15.8818,15.8907,218900.0
2014-01-02 11:00:00,18.05,18.05,17.91,17.97,217900.0,15.8995,15.8995,15.7761,15.829,217900.0
2014-01-02 11:30:00,17.98,17.99,17.89,17.91,199700.0,15.8378,15.8466,15.7585,15.7761,199700.0
2014-01-02 12:00:00,17.91,17.94,17.87,17.91,154600.0,15.7761,15.8026,15.7409,15.7761,154600.0
2014-01-02 12:30:00,17.91,18.01,17.89,18.0,124200.0,15.7761,15.8642,15.7585,15.8554,124200.0
2014-01-02 13:00:00,18.01,18.07,17.96,17.98,136900.0,15.8642,15.9171,15.8202,15.8378,136900.0
2014-01-02 13:30:00,17.98,17.98,17.93,17.97,133300.0,15.8378,15.8378,15.7938,15.829,133300.0
2014-01-02 14:00:00,17.96,18.01,17.94,17.97,119900.0,15.8202,15.8642,15.8026,15.829,119900.0
2014-01-02 14:30:00,17.96,18.07,17.95,18.06,115100.0,15.8202,15.9171,15.8114,15.9083,115100.0
2014-01-02 15:00:00,18.07,18.18,18.05,18.13,211700.0,15.9171,16.014,15.8995,15.9699,211700.0
2014-01-02 15:30:00,18.12,18.16,18.09,18.15,414100.0,15.9611,15.9964,15.9347,15.9876,414100.0
2014-01-03 09:30:00,18.17,18.44,18.16,18.37,362700.0,16.0052,16.243,15.9964,16.1813,362700.0
2014-01-03 10:00:00,18.37,18.38,18.25,18.35,227400.0,16.1813,16.1901,16.0756,16.1637,227400.0
2014-01-03 10:30:00,18.34,18.39,18.29,18.29,140200.0,16.1549,16.199,16.1109,16.1109,140200.0
2014-01-03 11:00:00,18.29,18.35,18.25,18.29,196200.0,16.1109,16.1637,16.0756,16.1109,196200.0
2014-01-03 11:30:00,18.29,18.3,18.25,18.27,124800.0,16.1109,16.1197,16.0756,16.0933,124800.0
2014-01-03 12:00:00,18.27,18.29,18.25,18.26,214700.0,16.0933,16.1109,16.0756,16.0844,214700.0
2014-01-03 12:30:00,18.26,18.35,18.26,18.31,122500.0,16.0844,16.1637,16.0844,16.1285,122500.0
2014-01-03 13:00:00,18.31,18.35,18.3,18.31,98400.0,16.1285,16.1637,16.1197,16.1285,98400.0
2014-01-03 13:30:00,18.32,18.32,18.25,18.25,78900.0,16.1373,16.1373,16.0756,16.0756,78900.0
2014-01-03 14:00:00,18.25,18.3,18.2,18.25,111600.0,16.0756,16.1197,16.0316,16.0756,111600.0
2014-01-03 14:30:00,18.26,18.29,18.22,18.28,91200.0,16.0844,16.1109,16.0492,16.1021,91200.0
2014-01-03 15:00:00,18.27,18.35,18.27,18.32,353100.0,16.0933,16.1637,16.0933,16.1373,353100.0
2014-01-03 15:30:00,18.32,18.34,18.26,18.27,391400.0,16.1373,16.1549,16.0844,16.0933,391400.0
2014-01-06 09:30:00,18.38,18.41,18.05,18.24,364500.0,16.1901,16.2166,15.8995,16.0668,364500.0
2014-01-06 10:00:00,18.24,18.24,18.02,18.07,285300.0,16.0668,16.0668,15.873,15.9171,285300.0
2014-01-06 10:30:00,18.08,18.09,18.0,18.02,124600.0,15.9259,15.9347,15.8554,15.873,124600.0
2014-01-06 11:00:00,18.02,18.04,17.86,17.88,187800.0,15.873,15.8907,15.7321,15.7497,187800.0
2014-01-06 11:30:00,17.88,17.88,17.79,17.82,323000.0,15.7497,15.7497,15.6704,15.6969,323000.0
2014-01-06 12:00:00,17.82,17.89,17.76,17.84,209500.0,15.6969,15.7585,15.644,15.7145,209500.0
2014-01-06 12:30:00,17.83,17.92,17.77,17.91,232000.0,15.7057,15.785,15.6528,15.7761,232000.0
2014-01-06 13:00:00,17.9,18.0,17.89,18.0,194000.0,15.7673,15.8554,15.7585,15.8554,194000.0
2014-01-06 13:30:00,18.0,18.01,17.89,17.96,209600.0,15.8554,15.8642,15.7585,15.8202,209600.0
2014-01-06 14:00:00,17.96,17.96,17.89,17.91,161100.0,15.8202,15.8202,15.7585,15.7761,161100.0
2014-01-06 14:30:00,17.92,18.07,17.91,18.04,254500.0,15.785,15.9171,15.7761,15.8907,254500.0
2014-01-06 15:00:00,18.04,18.06,18.01,18.02,206300.0,15.8907,15.9083,15.8642,15.873,206300.0
2014-01-06 15:30:00,18.01,18.1,17.99,18.08,532100.0,15.8642,15.9435,15.8466,15.9259,532100.0
2014-01-07 09:30:00,18.12,18.17,18.01,18.04,353700.0,15.9611,16.0052,15.8642,15.8907,353700.0
2014-01-07 10:00:00,18.03,18.15,18.03,18.14,201700.0,15.8818,15.9876,15.8818,15.9787,201700.0
2014-01-07 10:30:00,18.14,18.14,18.02,18.05,146600.0,15.9787,15.9787,15.873,15.8995,146600.0
2014-01-07 11:00:00,18.06,18.06,17.99,17.99,109500.0,15.9083,15.9083,15.8466,15.8466,109500.0
2014-01-07 11:30:00,17.99,18.07,17.99,18.03,106500.0,15.8466,15.9171,15.8466,15.8818,106500.0
2014-01-07 12:00:00,18.02,18.03,17.85,17.86,173700.0,15.873,15.8818,15.7233,15.7321,173700.0
2014-01-07 12:30:00,17.87,17.9,17.84,17.88,140300.0,15.7409,15.7673,15.7145,15.7497,140300.0
2014-01-07 13:00:00,17.89,17.89,17.73,17.77,206000.0,15.7585,15.7585,15.6176,15.6528,206000.0
2014-01-07 13:30:00,17.77,17.8,17.74,17.74,151200.0,15.6528,15.6793,15.6264,15.6264,151200.0
2014-01-07 14:00:00,17.74,17.75,17.7,17.73,180900.0,15.6264,15.6352,15.5912,15.6176,180900.0
2014-01-07 14:30:00,17.73,17.77,17.66,17.71,234300.0,15.6176,15.6528,15.5559,15.6,234300.0
2014-01-07 15:00:00,17.71,17.74,17.69,17.72,195300.0,15.6,15.6264,15.5824,15.6088,195300.0
2014-01-07 15:30:00,17.72,17.76,17.68,17.68,530600.0,15.6088,15.644,15.5735,15.5735,530600.0
2014-01-08 09:30:00,17.64,17.67,17.45,17.56,311100.0,15.5383,15.5647,15.371,15.4678,311100.0
2014-01-08 10:00:00,17.55,17.82,17.5,17.81,265400.0,15.459,15.6969,15.415,15.6881,265400.0
2014-01-08 10:30:00,17.81,17.99,17.81,17.92,319400.0,15.6881,15.8466,15.6881,15.785,319400.0
2014-01-08 11:00:00,17.93,17.98,17.83,17.9,147500.0,15.7938,15.8378,15.7057,15.7673,147500.0
2014-01-08 11:30:00,17.91,17.96,17.88,17.92,138000.0,15.7761,15.8202,15.7497,15.785,138000.0
2014-01-08 12:00:00,17.93,17.93,17.82,17.85,88400.0,15.7938,15.7938,15.6969,15.7233,88400.0
2014-01-08 12:30:00,17.86,17.87,17.79,17.83,87800.0,15.7321,15.7409,15.6704,15.7057,87800.0
2014-01-08 13:00:00,17.83,17.86,17.78,17.81,112500.0,15.7057,15.7321,15.6616,15.6881,112500.0
2014-01-08 13:30:00,17.8,17.83,17.76,17.79,124000.0,15.6793,15.7057,15.644,15.6704,124000.0
2014-01-08 14:00:00,17.79,17.86,17.75,17.8,154300.0,15.6704,15.7321,15.6352,15.6793,154300.0
2014-01-08 14:30:00,17.79,17.85,17.77,17.83,66900.0,15.6704,15.7233,15.6528,15.7057,66900.0
2014-01-08 15:00:00,17.84,17.86,17.73,17.75,119400.0,15.7145,15.7321,15.6176,15.6352,119400.0
2014-01-08 15:30:00,17.74,17.85,17.73,17.85,395700.0,15.6264,15.7233,15.6176,15.7233,395700.0
2014-01-09 09:30:00,17.92,18.04,17.76,17.86,364500.0,15.785,15.8907,15.644,15.7321,364500.0
2014-01-09 10:00:00,17.87,17.87,17.74,17.77,169300.0,15.7409,15.7409,15.6264,15.6528,169300.0
2014-01-09 10:30:00,17.76,17.81,17.73,17.75,129500.0,15.644,15.6881,15.6176,15.6352,129500.0
2014-01-09 11:00:00,17.75,17.76,17.63,17.65,239500.0,15.6352,15.644,15.5295,15.5471,239500.0
2014-01-09 11:30:00,17.65,17.78,17.62,17.77,153100.0,15.5471,15.6616,15.5207,15.6528,153100.0
2014-01-09 12:00:00,17.78,17.8,17.75,17.78,72500.0,15.6616,15.6793,15.6352,15.6616,72500.0
2014-01-09 12:30:00,17.77,17.84,17.77,17.83,82300.0,15.6528,15.7145,15.6528,15.7057,82300.0
2014-01-09 13:00:00,17.83,17.93,17.81,17.91,75500.0,15.7057,15.7938,15.6881,15.7761,75500.0
2014-01-09 13:30:00,17.9,17.91,17.81,17.83,91000.0,15.7673,15.7761,15.6881,15.7057,91000.0
2014-01-09 14:00:00,17.84,17.84,17.78,17.83,83600.0,15.7145,15.7145,15.6616,15.7057,83600.0
2014-01-09 14:30:00,17.83,17.88,17.81,17.87,89400.0,15.7057,15.7497,15.6881,15.7409,89400.0
2014-01-09 15:00:00,17.87,17.92,17.86,17.89,94600.0,15.7409,15.785,15.7321,15.7585,94600.0
2014-01-09 15:30:00,17.9,17.92,17.88,17.88,269400.0,15.7673,15.785,15.7497,15.7497,269400.0
2014-01-10 09:30:00,18.07,18.36,17.96,18.32,789100.0,15.9171,16.1725,15.8202,16.1373,789100.0
2014-01-10 10:00:00,18.34,18.42,18.22,18.36,533200.0,16.1549,16.2254,16.0492,16.1725,533200.0
2014-01-10 10:30:00,18.37,18.59,18.32,18.55,531300.0,16.1813,16.3751,16.1373,16.3399,531300.0
2014-01-10 11:00:00,18.55,18.63,18.52,18.62,442100.0,16.3399,16.4104,16.3135,16.4016,442100.0
2014-01-10 11:30:00,18.61,18.65,18.49,18.51,249700.0,16.3927,16.428,16.287,16.3047,249700.0
2014-01-10 12:00:00,18.51,18.58,18.47,18.51,207400.0,16.3047,16.3663,16.2694,16.3047,207400.0
2014-01-10 12:30:00,18.5,18.56,18.49,18.54,246600.0,16.2959,16.3487,16.287,16.3311,246600.0
2014-01-10 13:00:00,18.54,18.54,18.47,18.52,115000.0,16.3311,16.3311,16.2694,16.3135,115000.0
2014-01-10 13:30:00,18.52,18.57,18.45,18.48,169100.0,16.3135,16.3575,16.2518,16.2782,169100.0
2014-01-10 14:00:00,18.49,18.49,18.43,18.45,140100.0,16.287,16.287,16.2342,16.2518,140100.0
2014-01-10 14:30:00,18.45,18.46,18.34,18.36,225100.0,16.2518,16.2606,16.1549,16.1725,225100.0
2014-01-10 15:00:00,18.36,18.43,18.36,18.41,124800.0,16.1725,16.2342,16.1725,16.2166,124800.0
2014-01-10 15:30:00,18.4,18.43,18.35,18.4,525800.0,16.2078,16.2342,16.1637,16.2078,525800.0
2014-01-13 09:30:00,18.37,18.39,18.05,18.25,486600.0,16.1813,16.199,15.8995,16.0756,486600.0
2014-01-13 10:00:00,18.26,18.29,18.19,18.27,147600.0,16.0844,16.1109,16.0228,16.0933,147600.0
2014-01-13 10:30:00,18.28,18.37,18.26,18.32,128500.0,16.1021,16.1813,16.0844,16.1373,128500.0
2014-01-13 11:00:00,18.3,18.33,18.28,18.3,118000.0,16.1197,16.1461,16.1021,16.1197,118000.0
2014-01-13 11:30:00,18.3,18.32,18.28,18.32,80300.0,16.1197,16.1373,16.1021,16.1373,80300.0
2014-01-13 12:00:00,18.31,18.32,18.18,18.19,138100.0,16.1285,16.1373,16.014,16.0228,138100.0
2014-01-13 12:30:00,18.19,18.22,18.11,18.11,161100.0,16.0228,16.0492,15.9523,15.9523,161100.0
2014-01-13 13:00:00,18.11,18.15,18.05,18.13,172500.0,15.9523,15.9876,15.8995,15.9699,172500.0
2014-01-13 13:30:00,18.12,18.14,18.05,18.1,144200.0,15.9611,15.9787,15.8995,15.9435,144200.0
2014-01-13 14:00:00,18.1,18.11,18.0,18.03,162300.0,15.9435,15.9523,15.8554,15.8818,162300.0
2014-01-13 14:30:00,18.03,18.04,17.96,17.96,199600.0,15.8818,15.8907,15.8202,15.8202,199600.0
2014-01-13 15:00:00,17.96,17.98,17.9,17.93,338500.0,15.8202,15.8378,15.7673,15.7938,338500.0
2014-01-13 15:30:00,17.93,17.99,17.88,17.99,645900.0,15.7938,15.8466,15.7497,15.8466,645900.0
2014-01-14 09:30:00,18.06,18.17,17.86,17.89,241000.0,15.9083,16.0052,15.7321,15.7585,241000.0
2014-01-14 10:00:00,17.9,18.03,17.89,17.96,123400.0,15.7673,15.8818,15.7585,15.8202,123400.0
2014-01-14 10:30:00,17.96,18.02,17.94,17.99,67900.0,15.8202,15.873,15.8026,15.8466,67900.0
2014-01-14 11:00:00,18.0,18.03,17.97,18.0,117100.0,15.8554,15.8818,15.829,15.8554,117100.0
2014-01-14 11:30:00,18.0,18.02,17.91,17.94,82500.0,15.8554,15.873,15.7761,15.8026,82500.0
2014-01-14 12:00:00,17.94,17.97,17.92,17.95,53700.0,15.8026,15.829,15.785,15.8114,53700.0
2014-01-14 12:30:00,17.95,18.05,17.93,18.02,152600.0,15.8114,15.8995,15.7938,15.873,152600.0
2014-01-14 13:00:00,18.02,18.04,17.98,17.99,49700.0,15.873,15.8907,15.8378,15.8466,49700.0
2014-01-14 13:30:00,17.98,17.98,17.9,17.93,93500.0,15.8378,15.8378,15.7673,15.7938,93500.0
2014-01-14 14:00:00,17.93,18.0,17.9,17.99,86000.0,15.7938,15.8554,15.7673,15.8466,86000.0
2014-01-14 14:30:00,18.0,18.02,17.95,17.96,94700.0,15.8554,15.873,15.8114,15.8202,94700.0
2014-01-14 15:00:00,17.96,18.02,17.96,18.0,98000.0,15.8202,15.873,15.8202,15.8554,98000.0
2014-01-14 15:30:00,18.0,18.03,17.97,17.99,284500.0,15.8554,15.8818,15.829,15.8466,284500.0
2014-01-15 09:30:00,18.0,18.07,17.83,17.96,269300.0,15.8554,15.9171,15.7057,15.8202,269300.0
2014-01-15 10:00:00,17.97,18.03,17.91,17.92,221700.0,15.829,15.8818,15.7761,15.785,221700.0
2014-01-15 10:30:00,17.93,17.93,17.84,17.88,136800.0,15.7938,15.7938,15.7145,15.7497,136800.0
2014-01-15 11:00:00,17.88,17.97,17.84,17.86,172500.0,15.7497,15.829,15.7145,15.7321,172500.0
2014-01-15 11:30:00,17.86,17.9,17.84,17.87,93000.0,15.7321,15.7673,15.7145,15.7409,93000.0
2014-01-15 12:00:00,17.87,17.92,17.85,17.9,78300.0,15.7409,15.785,15.7233,15.7673,78300.0
2014-01-15 12:30:00,17.9,17.91,17.86,17.89,42600.0,15.7673,15.7761,15.7321,15.7585,42600.0
2014-01-15 13:00:00,17.89,17.89,17.86,17.87,58300.0,15.7585,15.7585,15.7321,15.7409,58300.0
2014-01-15 13:30:00,17.87,17.88,17.85,17.87,99900.0,15.7409,15.7497,15.7233,15.7409,99900.0
2014-01-15 14:00:00,17.88,17.91,17.86,17.89,48600.0,15.7497,15.7761,15.7321,15.7585,48600.0
2014-01-15 14:30:00,17.89,17.9,17.85,17.89,69200.0,15.7585,15.7673,15.7233,15.7585,69200.0
2014-01-15 15:00:00,17.89,17.91,17.86,17.88,169900.0,15.7585,15.7761,15.7321,15.7497,169900.0
2014-01-15 15:30:00,17.88,17.92,17.88,17.9,239600.0,15.7497,15.785,15.7497,15.7673,239600.0
2014-01-16 09:30:00,17.87,18.07,17.87,17.89,294200.0,15.7409,15.9171,15.7409,15.7585,294200.0
2014-01-16 10:00:00,17.89,17.9,17.65,17.67,339300.0,15.7585,15.7673,15.5471,15.5647,339300.0
2014-01-16 10:30:00,17.67,17.72,17.63,17.68,152000.0,15.5647,15.6088,15.5295,15.5735,152000.0
2014-01-16 11:00:00,17.68,17.78,17.62,17.77,154300.0,15.5735,15.6616,15.5207,15.6528,154300.0
2014-01-16 11:30:00,17.77,17.8,17.72,17.79,123300.0,15.6528,15.6793,15.6088,15.6704,123300.0
2014-01-16 12:00:00,17.79,17.81,17.76,17.79,86900.0,15.6704,15.6881,15.644,15.6704,86900.0
2014-01-16 12:30:00,17.79,17.82,17.78,17.78,53100.0,15.6704,15.6969,15.6616,15.6616,53100.0
2014-01-16 13:00:00,17.78,17.79,17.73,17.79,60200.0,15.6616,15.6704,15.6176,15.6704,60200.0
2014-01-16 13:30:00,17.8,17.9,17.76,17.89,253800.0,15.6793,15.7673,15.644,15.7585,253800.0
2014-01-16 14:00:00,17.9,17.95,17.89,17.95,164000.0,15.7673,15.8114,15.7585,15.8114,164000.0
2014-01-16 14:30:00,17.94,18.05,17.94,18.04,142400.0,15.8026,15.8995,15.8026,15.8907,142400.0
2014-01-16 15:00:00,18.04,18.04,17.97,17.98,203800.0,15.8907,15.8907,15.829,15.8378,203800.0
2014-01-16 15:30:00,17.98,18.04,17.97,18.03,460000.0,15.8378,15.8907,15.829,15.8818,460000.0
2014-01-17 09:30:00,17.99,18.02,17.81,17.88,281300.0,15.8466,15.873,15.6881,15.7497,281300.0
2014-01-17 10:00:00,17.89,17.94,17.8,17.82,142500.0,15.7585,15.8026,15.6793,15.6969,142500.0
2014-01-17 10:30:00,17.82,17.85,17.74,17.8,230300.0,15.6969,15.7233,15.6264,15.6793,230300.0
2014-01-17 11:00:00,17.8,17.83,17.75,17.77,78200.0,15.6793,15.7057,15.6352,15.6528,78200.0
2014-01-17 11:30:00,17.77,17.81,17.75,17.79,76200.0,15.6528,15.6881,15.6352,15.6704,76200.0
2014-01-17 12:00:00,17.8,17.83,17.78,17.81,72900.0,15.6793,15.7057,15.6616,15.6881,72900.0
2014-01-17 12:30:00,17.81,17.85,17.8,17.85,89300.0,15.6881,15.7233,15.6793,15.7233,89300.0
2014-01-17 13:00:00,17.84,17.87,17.8,17.83,80200.0,15.7145,15.7409,15.6793,15.7057,80200.0
2014-01-17 13:30:00,17.83,17.85,17.82,17.84,81300.0,15.7057,15.7233,15.6969,15.7145,81300.0
2014-01-17 14:00:00,17.84,17.88,17.82,17.86,73000.0,15.7145,15.7497,15.6969,15.7321,73000.0
2014-01-17 14:30:00,17.86,17.86,17.81,17.82,115300.0,15.7321,15.7321,15.6881,15.6969,115300.0
2014-01-17 15:00:00,17.83,17.84,17.77,17.8,132100.0,15.7057,15.7145,15.6528,15.6793,132100.0
2014-01-17 15:30:00,17.79,17.88,17.76,17.88,562400.0,15.6704,15.7497,15.644,15.7497,562400.0
2014-01-21 09:30:00,17.95,17.99,17.72,17.74,222900.0,15.8114,15.8466,15.6088,15.6264,222900.0
2014-01-21 10:00:00,17.75,17.83,17.67,17.68,233800.0,15.6352,15.7057,15.5647,15.5735,233800.0
2014-01-21 10:30:00,17.68,17.69,17.58,17.63,206600.0,15.5735,15.5824,15.4855,15.5295,206600.0
2014-01-21 11:00:00,17.62,17.63,17.51,17.58,171200.0,15.5207,15.5295,15.4238,15.4855,171200.0
2014-01-21 11:30:00,17.57,17.58,17.52,17.54,186600.0,15.4767,15.4855,15.4326,15.4502,186600.0
2014-01-21 12:00:00,17.53,17.59,17.46,17.55,186200.0,15.4414,15.4943,15.3798,15.459,186200.0
2014-01-21 12:30:00,17.55,17.58,17.52,17.55,64900.0,15.459,15.4855,15.4326,15.459,64900.0
2014-01-21 13:00:00,17.55,17.58,17.53,17.58,66200.0,15.459,15.4855,15.4414,15.4855,66200.0
2014-01-21 13:30:00,17.57,17.64,17.57,17.61,77500.0,15.4767,15.5383,15.4767,15.5119,77500.0
2014-01-21 14:00:00,17.6,17.7,17.59,17.64,164000.0,15.5031,15.5912,15.4943,15.5383,164000.0
2014-01-21 14:30:00,17.64,17.69,17.63,17.65,60200.0,15.5383,15.5824,15.5295,15.5471,60200.0
2014-01-21 15:00:00,17.64,17.67,17.61,17.63,134800.0,15.5383,15.5647,15.5119,15.5295,134800.0
2014-01-21 15:30:00,17.63,17.74,17.61,17.72,416000.0,15.5295,15.6264,15.5119,15.6088,416000.0
2014-01-22 09:30:00,17.72,17.85,17.61,17.83,268600.0,15.6088,15.7233,15.5119,15.7057,268600.0
2014-01-22 10:00:00,17.84,18.01,17.84,18.0,253100.0,15.7145,15.8642,15.7145,15.8554,253100.0
2014-01-22 10:30:00,18.0,18.01,17.92,17.95,139400.0,15.8554,15.8642,15.785,15.8114,139400.0
2014-01-22 11:00:00,17.95,18.06,17.93,18.02,256900.0,15.8114,15.9083,15.7938,15.873,256900.0
2014-01-22 11:30:00,18.02,18.09,17.99,18.03,196900.0,15.873,15.9347,15.8466,15.8818,196900.0
2014-01-22 12:00:00,18.03,18.06,18.0,18.02,170200.0,15.8818,15.9083,15.8554,15.873,170200.0
2014-01-22 12:30:00,18.03,18.14,18.03,18.12,178700.0,15.8818,15.9787,15.8818,15.9611,178700.0
2014-01-22 13:00:00,18.1,18.25,18.1,18.25,262200.0,15.9435,16.0756,15.9435,16.0756,262200.0
2014-01-22 13:30:00,18.26,18.27,18.14,18.18,183700.0,16.0844,16.0933,15.9787,16.014,183700.0
2014-01-22 14:00:00,18.19,18.2,18.13,18.16,183600.0,16.0228,16.0316,15.9699,15.9964,183600.0
2014-01-22 14:30:00,18.15,18.25,18.14,18.21,194500.0,15.9876,16.0756,15.9787,16.0404,194500.0
2014-01-22 15:00:00,18.21,18.26,18.2,18.26,185300.0,16.0404,16.0844,16.0316,16.0844,185300.0
2014-01-22 15:30:00,18.26,18.27,18.13,18.14,616800.0,16.0844,16.0933,15.9699,15.9787,616800.0
2014-01-23 09:30:00,18.0,18.09,17.83,17.84,430100.0,15.8554,15.9347,15.7057,15.7145,430100.0
2014-01-23 10:00:00,17.83,17.94,17.77,17.89,393900.0,15.7057,15.8026,15.6528,15.7585,393900.0
2014-01-23 10:30:00,17.89,18.04,17.88,17.99,160500.0,15.7585,15.8907,15.7497,15.8466,160500.0
2014-01-23 11:00:00,17.98,18.09,17.95,18.08,227800.0,15.8378,15.9347,15.8114,15.9259,227800.0
2014-01-23 11:30:00,18.09,18.16,18.07,18.13,240400.0,15.9347,15.9964,15.9171,15.9699,240400.0
2014-01-23 12:00:00,18.13,18.22,18.12,18.21,227400.0,15.9699,16.0492,15.9611,16.0404,227400.0
2014-01-23 12:30:00,18.21,18.31,18.19,18.3,211300.0,16.0404,16.1285,16.0228,16.1197,211300.0
2014-01-23 13:00:00,18.3,18.3,18.22,18.23,123800.0,16.1197,16.1197,16.0492,16.058,123800.0
2014-01-23 13:30:00,18.22,18.23,18.12,18.13,156900.0,16.0492,16.058,15.9611,15.9699,156900.0
2014-01-23 14:00:00,18.13,18.3,18.1,18.28,226400.0,15.9699,16.1197,15.9435,16.1021,226400.0
2014-01-23 14:30:00,18.29,18.34,18.22,18.34,210400.0,16.1109,16.1549,16.0492,16.1549,210400.0
2014-01-23 15:00:00,18.34,18.36,18.25,18.29,348500.0,16.1549,16.1725,16.0756,16.1109,348500.0
2014-01-23 15:30:00,18.3,18.44,18.29,18.44,715400.0,16.1197,16.243,16.1109,16.243,715400.0
2014-01-24 09:30:00,18.39,18.41,18.12,18.24,469000.0,16.199,16.2166,15.9611,16.0668,469000.0
2014-01-24 10:00:00,18.23,18.35,18.23,18.35,383400.0,16.058,16.1637,16.058,16.1637,383400.0
2014-01-24 10:30:00,18.35,18.35,18.17,18.17,450800.0,16.1637,16.1637,16.0052,16.0052,450800.0
2014-01-24 11:00:00,18.16,18.23,18.07,18.08,361700.0,15.9964,16.058,15.9171,15.9259,361700.0
2014-01-24 11:30:00,18.08,18.16,18.04,18.15,385700.0,15.9259,15.9964,15.8907,15.9876,385700.0
2014-01-24 12:00:00,18.14,18.18,18.04,18.14,388500.0,15.9787,16.014,15.8907,15.9787,388500.0
2014-01-24 12:30:00,18.14,18.18,18.08,18.17,343400.0,15.9787,16.014,15.9259,16.0052,343400.0
2014-01-24 13:00:00,18.16,18.19,18.1,18.11,243100.0,15.9964,16.0228,15.9435,15.9523,243100.0
2014-01-24 13:30:00,18.1,18.13,18.07,18.08,257000.0,15.9435,15.9699,15.9171,15.9259,257000.0
2014-01-24 14:00:00,18.08,18.09,17.88,17.91,422500.0,15.9259,15.9347,15.7497,15.7761,422500.0
2014-01-24 14:30:00,17.9,17.95,17.83,17.86,300400.0,15.7673,15.8114,15.7057,15.7321,300400.0
2014-01-24 15:00:00,17.86,17.95,17.85,17.94,440400.0,15.7321,15.8114,15.7233,15.8026,440400.0
2014-01-24 15:30:00,17.93,18.09,17.93,18.04,855600.0,15.7938,15.9347,15.7938,15.8907,855600.0
2014-01-27 09:30:00,17.74,18.23,17.72,18.01,1195600.0,15.6264,16.058,15.6088,15.8642,1195600.0
2014-01-27 10:00:00,18.02,18.02,17.75,17.77,1019900.0,15.873,15.873,15.6352,15.6528,1019900.0
2014-01-27 10:30:00,17.77,17.84,17.57,17.57,673400.0,15.6528,15.7145,15.4767,15.4767,673400.0
2014-01-27 11:00:00,17.57,17.59,17.4,17.41,401400.0,15.4767,15.4943,15.3269,15.3357,401400.0
2014-01-27 11:30:00,17.41,17.41,17.08,17.11,575500.0,15.3357,15.3357,15.045,15.0715,575500.0
2014-01-27 12:00:00,17.1,17.72,17.0,17.11,395600.0,15.0627,15.6088,14.9746,15.0715,395600.0
2014-01-27 12:30:00,17.11,17.15,17.03,17.06,654300.0,15.0715,15.1067,15.001,15.0274,654300.0
2014-01-27 13:00:00,17.06,17.25,17.03,17.25,433600.0,15.0274,15.1948,15.001,15.1948,433600.0
2014-01-27 13:30:00,17.24,17.46,17.16,17.44,409000.0,15.186,15.3798,15.1155,15.3621,409000.0
2014-01-27 14:00:00,17.44,17.64,17.44,17.63,302200.0,15.3621,15.5383,15.3621,15.5295,302200.0
2014-01-27 14:30:00,17.64,17.75,17.62,17.69,316700.0,15.5383,15.6352,15.5207,15.5824,316700.0
2014-01-27 15:00:00,17.69,17.75,17.61,17.63,360300.0,15.5824,15.6352,15.5119,15.5295,360300.0
2014-01-27 15:30:00,17.63,17.7,17.54,17.55,756500.0,15.5295,15.5912,15.4502,15.459,756500.0
2014-01-28 09:30:00,17.75,18.1,17.75,17.97,914400.0,15.6352,15.9435,15.6352,15.829,914400.0
2014-01-28 10:00:00,17.97,18.36,17.97,18.35,823800.0,15.829,16.1725,15.829,16.1637,823800.0
2014-01-28 10:30:00,18.36,18.48,18.3,18.46,563200.0,16.1725,16.2782,16.1197,16.2606,563200.0
2014-01-28 11:00:00,18.45,18.5,18.39,18.4,445200.0,16.2518,16.2959,16.199,16.2078,445200.0
2014-01-28 11:30:00,18.41,18.41,18.24,18.28,519600.0,16.2166,16.2166,16.0668,16.1021,519600.0
2014-01-28 12:00:00,18.28,18.35,18.23,18.26,298400.0,16.1021,16.1637,16.058,16.0844,298400.0
2014-01-28 12:30:00,18.26,18.26,18.15,18.17,397300.0,16.0844,16.0844,15.9876,16.0052,397300.0
2014-01-28 13:00:00,18.17,18.23,18.09,18.23,293500.0,16.0052,16.058,15.9347,16.058,293500.0
2014-01-28 13:30:00,18.21,18.32,18.21,18.27,336300.0,16.0404,16.1373,16.0404,16.0933,336300.0
2014-01-28 14:00:00,18.27,18.37,18.26,18.3,244600.0,16.0933,16.1813,16.0844,16.1197,244600.0
2014-01-28 14:30:00,18.3,18.37,18.3,18.34,309800.0,16.1197,16.1813,16.1197,16.1549,309800.0
2014-01-28 15:00:00,18.34,18.37,18.29,18.29,243300.0,16.1549,16.1813,16.1109,16.1109,243300.0
2014-01-28 15:30:00,18.29,18.37,18.28,18.37,691000.0,16.1109,16.1813,16.1021,16.1813,691000.0
2014-01-29 09:30:00,18.11,18.37,17.91,18.35,608200.0,15.9523,16.1813,15.7761,16.1637,608200.0
2014-01-29 10:00:00,18.36,18.49,18.3,18.35,480800.0,16.1725,16.287,16.1197,16.1637,480800.0
2014-01-29 10:30:00,18.36,18.47,18.34,18.46,302500.0,16.1725,16.2694,16.1549,16.2606,302500.0
2014-01-29 11:00:00,18.47,18.62,18.44,18.61,388600.0,16.2694,16.4016,16.243,16.3927,388600.0
2014-01-29 11:30:00,18.61,18.62,18.55,18.6,349700.0,16.3927,16.4016,16.3399,16.3839,349700.0
2014-01-29 12:00:00,18.6,18.61,18.48,18.49,254100.0,16.3839,16.3927,16.2782,16.287,254100.0
2014-01-29 12:30:00,18.48,18.55,18.43,18.45,113600.0,16.2782,16.3399,16.2342,16.2518,113600.0
2014-01-29 13:00:00,18.45,18.5,18.4,18.46,282600.0,16.2518,16.2959,16.2078,16.2606,282600.0
2014-01-29 13:30:00,18.45,18.48,18.37,18.4,223200.0,16.2518,16.2782,16.1813,16.2078,223200.0
2014-01-29 14:00:00,18.38,18.48,18.27,18.45,281900.0,16.1901,16.2782,16.0933,16.2518,281900.0
2014-01-29 14:30:00,18.45,18.65,18.44,18.62,397300.0,16.2518,16.428,16.243,16.4016,397300.0
2014-01-29 15:00:00,18.62,18.62,18.45,18.59,380400.0,16.4016,16.4016,16.2518,16.3751,380400.0
2014-01-29 15:30:00,18.58,18.7,18.58,18.66,1026700.0,16.3663,16.472,16.3663,16.4368,1026700.0
2014-01-30 09:30:00,19.12,19.45,19.0,19.07,1215000.0,16.842,17.1327,16.7363,16.7979,1215000.0
2014-01-30 10:00:00,19.06,19.19,18.85,19.0,1016000.0,16.7891,16.9036,16.6042,16.7363,1016000.0
2014-01-30 10:30:00,19.01,19.05,18.75,18.81,833900.0,16.7451,16.7803,16.5161,16.5689,833900.0
2014-01-30 11:00:00,18.81,18.95,18.79,18.88,333200.0,16.5689,16.6922,16.5513,16.6306,333200.0
2014-01-30 11:30:00,18.89,19.18,18.88,19.17,311600.0,16.6394,16.8948,16.6306,16.886,311600.0
2014-01-30 12:00:00,19.16,19.18,19.05,19.06,251500.0,16.8772,16.8948,16.7803,16.7891,251500.0
2014-01-30 12:30:00,19.06,19.19,18.98,19.16,245000.0,16.7891,16.9036,16.7187,16.8772,245000.0
2014-01-30 13:00:00,19.16,19.22,19.12,19.18,300000.0,16.8772,16.9301,16.842,16.8948,300000.0
2014-01-30 13:30:00,19.18,19.22,19.09,19.15,337900.0,16.8948,16.9301,16.8156,16.8684,337900.0
2014-01-30 14:00:00,19.14,19.15,19.04,19.12,286600.0,16.8596,16.8684,16.7715,16.842,286600.0
2014-01-30 14:30:00,19.11,19.16,19.08,19.12,241500.0,16.8332,16.8772,16.8067,16.842,241500.0
2014-01-30 15:00:00,19.12,19.2,19.1,19.15,447500.0,16.842,16.9125,16.8244,16.8684,447500.0
2014-01-30 15:30:00,19.15,19.21,19.06,19.12,848000.0,16.8684,16.9213,16.7891,16.842,848000.0
2014-01-31 09:30:00,18.87,19.3,18.7,19.21,425400.0,16.6218,17.0005,16.472,16.9213,425400.0
2014-01-31 10:00:00,19.21,19.55,19.19,19.36,570600.0,16.9213,17.2208,16.9036,17.0534,570600.0
2014-01-31 10:30:00,19.35,19.52,19.32,19.47,487800.0,17.0446,17.1943,17.0182,17.1503,487800.0
2014-01-31 11:00:00,19.47,19.68,19.45,19.66,507200.0,17.1503,17.3353,17.1327,17.3176,507200.0
2014-01-31 11:30:00,19.67,19.7,19.48,19.53,217300.0,17.3265,17.3529,17.1591,17.2031,217300.0
2014-01-31 12:00:00,19.53,19.64,19.42,19.43,239600.0,17.2031,17.3,17.1062,17.115,239600.0
2014-01-31 12:30:00,19.43,19.46,19.32,19.4,263700.0,17.115,17.1415,17.0182,17.0886,263700.0
2014-01-31 13:00:00,19.4,19.44,19.36,19.44,154500.0,17.0886,17.1239,17.0534,17.1239,154500.0
2014-01-31 13:30:00,19.44,19.6,19.4,19.58,242800.0,17.1239,17.2648,17.0886,17.2472,242800.0
2014-01-31 14:00:00,19.58,19.61,19.46,19.46,297300.0,17.2472,17.2736,17.1415,17.1415,297300.0
2014-01-31 14:30:00,19.46,19.55,19.42,19.45,144800.0,17.1415,17.2208,17.1062,17.1327,144800.0
2014-01-31 15:00:00,19.45,19.46,19.37,19.44,195900.0,17.1327,17.1415,17.0622,17.1239,195900.0
2014-01-31 15:30:00,19.43,19.44,19.29,19.35,637100.0,17.115,17.1239,16.9917,17.0446,637100.0
2014-02-03 09:30:00,19.34,19.36,18.87,18.92,481000.0,17.0358,17.0534,16.6218,16.6658,481000.0
2014-02-03 10:00:00,18.92,18.93,18.73,18.91,769200.0,16.6658,16.6746,16.4984,16.657,769200.0
2014-02-03 10:30:00,18.91,18.94,18.81,18.83,336400.0,16.657,16.6834,16.5689,16.5865,336400.0
2014-02-03 11:00:00,18.83,18.83,18.66,18.66,413700.0,16.5865,16.5865,16.4368,16.4368,413700.0
2014-02-03 11:30:00,18.66,18.76,18.59,18.62,283300.0,16.4368,16.5249,16.3751,16.4016,283300.0
2014-02-03 12:00:00,18.61,18.73,18.55,18.71,292300.0,16.3927,16.4984,16.3399,16.4808,292300.0
2014-02-03 12:30:00,18.71,18.81,18.7,18.75,198400.0,16.4808,16.5689,16.472,16.5161,198400.0
2014-02-03 13:00:00,18.76,18.79,18.46,18.52,238600.0,16.5249,16.5513,16.2606,16.3135,238600.0
2014-02-03 13:30:00,18.52,18.65,18.46,18.62,286600.0,16.3135,16.428,16.2606,16.4016,286600.0
2014-02-03 14:00:00,18.63,18.87,18.63,18.86,298600.0,16.4104,16.6218,16.4104,16.613,298600.0
2014-02-03 14:30:00,18.86,18.87,18.69,18.69,303500.0,16.613,16.6218,16.4632,16.4632,303500.0
2014-02-03 15:00:00,18.69,18.79,18.68,18.78,288200.0,16.4632,16.5513,16.4544,16.5425,288200.0
2014-02-03 15:30:00,18.78,18.88,18.77,18.8,624500.0,16.5425,16.6306,16.5337,16.5601,624500.0
2014-02-04 09:30:00,18.8,19.01,18.61,18.88,319900.0,16.5823,16.7675,16.4147,16.6528,319900.0
2014-02-04 10:00:00,18.89,18.99,18.8,18.87,230700.0,16.6616,16.7498,16.5823,16.644,230700.0
2014-02-04 10:30:00,18.89,19.09,18.89,19.03,325900.0,16.6616,16.8381,16.6616,16.7851,325900.0
2014-02-04 11:00:00,19.02,19.13,18.84,18.87,268800.0,16.7763,16.8733,16.6175,16.644,268800.0
2014-02-04 11:30:00,18.88,18.89,18.71,18.88,142900.0,16.6528,16.6616,16.5029,16.6528,142900.0
2014-02-04 12:00:00,18.88,18.91,18.79,18.8,191700.0,16.6528,16.6793,16.5734,16.5823,191700.0
2014-02-04 12:30:00,18.8,18.85,18.79,18.81,93400.0,16.5823,16.6264,16.5734,16.5911,93400.0
2014-02-04 13:00:00,18.81,18.85,18.72,18.76,108100.0,16.5911,16.6264,16.5117,16.547,108100.0
2014-02-04 13:30:00,18.76,18.83,18.71,18.73,150500.0,16.547,16.6087,16.5029,16.5205,150500.0
2014-02-04 14:00:00,18.73,18.76,18.67,18.73,175500.0,16.5205,16.547,16.4676,16.5205,175500.0
2014-02-04 14:30:00,18.73,18.77,18.7,18.76,104700.0,16.5205,16.5558,16.4941,16.547,104700.0
2014-02-04 15:00:00,18.76,18.82,18.73,18.73,173500.0,16.547,16.5999,16.5205,16.5205,173500.0
2014-02-04 15:30:00,18.73,18.78,18.69,18.7,587600.0,16.5205,16.5646,16.4852,16.4941,587600.0
2014-02-05 09:30:00,18.61,18.74,18.42,18.59,220800.0,16.4147,16.5293,16.2471,16.397,220800.0
2014-02-05 10:00:00,18.6,18.71,18.32,18.42,301700.0,16.4059,16.5029,16.1589,16.2471,301700.0
2014-02-05 10:30:00,18.42,18.53,18.38,18.45,143100.0,16.2471,16.3441,16.2118,16.2735,143100.0
2014-02-05 11:00:00,18.44,18.44,18.26,18.33,220100.0,16.2647,16.2647,16.106,16.1677,220100.0
2014-02-05 11:30:00,18.34,18.35,18.2,18.24,259300.0,16.1765,16.1853,16.053,16.0883,259300.0
2014-02-05 12:00:00,18.25,18.44,18.24,18.32,177300.0,16.0971,16.2647,16.0883,16.1589,177300.0
2014-02-05 12:30:00,18.32,18.39,18.32,18.36,85600.0,16.1589,16.2206,16.1589,16.1942,85600.0
2014-02-05 13:00:00,18.37,18.48,18.36,18.37,184600.0,16.203,16.3,16.1942,16.203,184600.0
2014-02-05 13:30:00,18.38,18.38,18.3,18.3,109400.0,16.2118,16.2118,16.1412,16.1412,109400.0
2014-02-05 14:00:00,18.31,18.33,18.16,18.21,192400.0,16.1501,16.1677,16.0178,16.0619,192400.0
2014-02-05 14:30:00,18.21,18.25,18.15,18.17,138600.0,16.0619,16.0971,16.0089,16.0266,138600.0
2014-02-05 15:00:00,18.17,18.28,18.17,18.27,215700.0,16.0266,16.1236,16.0266,16.1148,215700.0
2014-02-05 15:30:00,18.27,18.33,18.25,18.28,486900.0,16.1148,16.1677,16.0971,16.1236,486900.0
2014-02-06 09:30:00,18.29,18.79,18.29,18.74,293300.0,16.1324,16.5734,16.1324,16.5293,293300.0
2014-02-06 10:00:00,18.74,18.77,18.65,18.75,216800.0,16.5293,16.5558,16.45,16.5382,216800.0
2014-02-06 10:30:00,18.74,18.9,18.74,18.84,238100.0,16.5293,16.6705,16.5293,16.6175,238100.0
2014-02-06 11:00:00,18.85,18.94,18.8,18.82,236300.0,16.6264,16.7057,16.5823,16.5999,236300.0
2014-02-06 11:30:00,18.82,18.89,18.79,18.85,129800.0,16.5999,16.6616,16.5734,16.6264,129800.0
2014-02-06 12:00:00,18.84,18.99,18.84,18.94,141500.0,16.6175,16.7498,16.6175,16.7057,141500.0
2014-02-06 12:30:00,18.94,18.99,18.91,18.96,174100.0,16.7057,16.7498,16.6793,16.7234,174100.0
2014-02-06 13:00:00,18.96,19.03,18.85,18.85,142100.0,16.7234,16.7851,16.6264,16.6264,142100.0
2014-02-06 13:30:00,18.86,18.88,18.75,18.77,158500.0,16.6352,16.6528,16.5382,16.5558,158500.0
2014-02-06 14:00:00,18.77,18.86,18.76,18.84,172300.0,16.5558,16.6352,16.547,16.6175,172300.0
2014-02-06 14:30:00,18.84,18.84,18.68,18.76,232900.0,16.6175,16.6175,16.4764,16.547,232900.0
2014-02-06 15:00:00,18.76,18.78,18.71,18.73,189500.0,16.547,16.5646,16.5029,16.5205,189500.0
2014-02-06 15:30:00,18.73,18.77,18.66,18.74,583500.0,16.5205,16.5558,16.4588,16.5293,583500.0
2014-02-07 09:30:00,18.91,19.18,18.88,19.07,806500.0,16.6793,16.9174,16.6528,16.8204,806500.0
2014-02-07 10:00:00,19.08,19.16,18.76,18.76,424500.0,16.8292,16.8998,16.547,16.547,424500.0
2014-02-07 10:30:00,18.77,18.97,18.75,18.95,165200.0,16.5558,16.7322,16.5382,16.7146,165200.0
2014-02-07 11:00:00,18.95,18.99,18.89,18.98,216600.0,16.7146,16.7498,16.6616,16.741,216600.0
2014-02-07 11:30:00,18.98,19.05,18.97,18.99,165000.0,16.741,16.8028,16.7322,16.7498,165000.0
2014-02-07 12:00:00,18.99,18.99,18.89,18.9,140400.0,16.7498,16.7498,16.6616,16.6705,140400.0
2014-02-07 12:30:00,18.9,18.91,18.84,18.87,88000.0,16.6705,16.6793,16.6175,16.644,88000.0
2014-02-07 13:00:00,18.87,18.88,18.82,18.87,98200.0,16.644,16.6528,16.5999,16.644,98200.0
2014-02-07 13:30:00,18.88,18.93,18.86,18.89,127700.0,16.6528,16.6969,16.6352,16.6616,127700.0
2014-02-07 14:00:00,18.88,18.97,18.86,18.89,161700.0,16.6528,16.7322,16.6352,16.6616,161700.0
2014-02-07 14:30:00,18.88,18.89,18.78,18.8,180500.0,16.6528,16.6616,16.5646,16.5823,180500.0
2014-02-07 15:00:00,18.8,18.87,18.8,18.87,160800.0,16.5823,16.644,16.5823,16.644,160800.0
2014-02-07 15:30:00,18.87,18.95,18.86,18.91,418900.0,16.644,16.7146,16.6352,16.6793,418900.0
2014-02-10 09:30:00,18.91,19.11,18.81,19.07,274000.0,16.6793,16.8557,16.5911,16.8204,274000.0
2014-02-10 10:00:00,19.08,19.08,18.89,18.9,127300.0,16.8292,16.8292,16.6616,16.6705,127300.0
2014-02-10 10:30:00,18.9,18.91,18.74,18.83,128500.0,16.6705,16.6793,16.5293,16.6087,128500.0
2014-02-10 11:00:00,18.83,18.85,18.72,18.85,86000.0,16.6087,16.6264,16.5117,16.6264,86000.0
2014-02-10 11:30:00,18.86,18.89,18.76,18.77,62000.0,16.6352,16.6616,16.547,16.5558,62000.0
2014-02-10 12:00:00,18.77,18.78,18.63,18.63,111100.0,16.5558,16.5646,16.4323,16.4323,111100.0
2014-02-10 12:30:00,18.64,18.74,18.63,18.68,120700.0,16.4411,16.5293,16.4323,16.4764,120700.0
2014-02-10 13:00:00,18.67,18.79,18.64,18.76,136900.0,16.4676,16.5734,16.4411,16.547,136900.0
2014-02-10 13:30:00,18.77,18.86,18.76,18.8,184200.0,16.5558,16.6352,16.547,16.5823,184200.0
2014-02-10 14:00:00,18.8,18.88,18.79,18.85,102700.0,16.5823,16.6528,16.5734,16.6264,102700.0
2014-02-10 14:30:00,18.85,18.93,18.84,18.88,129600.0,16.6264,16.6969,16.6175,16.6528,129600.0
2014-02-10 15:00:00,18.88,18.91,18.87,18.88,102800.0,16.6528,16.6793,16.644,16.6528,102800.0
2014-02-10 15:30:00,18.88,18.91,18.85,18.88,240200.0,16.6528,16.6793,16.6264,16.6528,240200.0
2014-02-11 09:30:00,18.46,18.68,18.41,18.49,678300.0,16.2824,16.4764,16.2383,16.3088,678300.0
2014-02-11 10:00:00,18.49,18.53,18.4,18.49,343500.0,16.3088,16.3441,16.2294,16.3088,343500.0
2014-02-11 10:30:00,18.5,18.61,18.49,18.53,227400.0,16.3176,16.4147,16.3088,16.3441,227400.0
2014-02-11 11:00:00,18.53,18.66,18.48,18.63,180700.0,16.3441,16.4588,16.3,16.4323,180700.0
2014-02-11 11:30:00,18.64,18.7,18.63,18.63,208300.0,16.4411,16.4941,16.4323,16.4323,208300.0
2014-02-11 12:00:00,18.64,18.65,18.52,18.55,141900.0,16.4411,16.45,16.3353,16.3618,141900.0
2014-02-11 12:30:00,18.55,18.59,18.53,18.59,209000.0,16.3618,16.397,16.3441,16.397,209000.0
2014-02-11 13:00:00,18.6,18.64,18.59,18.6,127200.0,16.4059,16.4411,16.397,16.4059,127200.0
2014-02-11 13:30:00,18.6,18.64,18.59,18.6,81900.0,16.4059,16.4411,16.397,16.4059,81900.0
2014-02-11 14:00:00,18.6,18.64,18.59,18.6,79500.0,16.4059,16.4411,16.397,16.4059,79500.0
2014-02-11 14:30:00,18.6,18.62,18.57,18.6,86900.0,16.4059,16.4235,16.3794,16.4059,86900.0
2014-02-11 15:00:00,18.6,18.65,18.6,18.63,275600.0,16.4059,16.45,16.4059,16.4323,275600.0
2014-02-11 15:30:00,18.63,18.66,18.6,18.62,574900.0,16.4323,16.4588,16.4059,16.4235,574900.0
2014-02-12 09:30:00,18.69,18.8,18.6,18.6,322200.0,16.4852,16.5823,16.4059,16.4059,322200.0
2014-02-12 10:00:00,18.6,18.63,18.46,18.53,276500.0,16.4059,16.4323,16.2824,16.3441,276500.0
2014-02-12 10:30:00,18.53,18.55,18.45,18.47,197000.0,16.3441,16.3618,16.2735,16.2912,197000.0
2014-02-12 11:00:00,18.47,18.53,18.46,18.49,163600.0,16.2912,16.3441,16.2824,16.3088,163600.0
2014-02-12 11:30:00,18.49,18.54,18.45,18.45,147100.0,16.3088,16.3529,16.2735,16.2735,147100.0
2014-02-12 12:00:00,18.45,18.48,18.42,18.48,114500.0,16.2735,16.3,16.2471,16.3,114500.0
2014-02-12 12:30:00,18.47,18.55,18.46,18.52,70800.0,16.2912,16.3618,16.2824,16.3353,70800.0
2014-02-12 13:00:00,18.53,18.57,18.5,18.53,107500.0,16.3441,16.3794,16.3176,16.3441,107500.0
2014-02-12 13:30:00,18.54,18.57,18.5,18.5,67600.0,16.3529,16.3794,16.3176,16.3176,67600.0
2014-02-12 14:00:00,18.5,18.55,18.5,18.51,72500.0,16.3176,16.3618,16.3176,16.3265,72500.0
2014-02-12 14:30:00,18.52,18.52,18.45,18.47,175800.0,16.3353,16.3353,16.2735,16.2912,175800.0
2014-02-12 15:00:00,18.47,18.49,18.42,18.42,146200.0,16.2912,16.3088,16.2471,16.2471,146200.0
2014-02-12 15:30:00,18.43,18.45,18.39,18.44,453700.0,16.2559,16.2735,16.2206,16.2647,453700.0
2014-02-13 09:30:00,18.33,18.36,18.15,18.22,270700.0,16.1677,16.1942,16.0089,16.0707,270700.0
2014-02-13 10:00:00,18.23,18.4,18.22,18.39,159400.0,16.0795,16.2294,16.0707,16.2206,159400.0
2014-02-13 10:30:00,18.39,18.45,18.37,18.45,143900.0,16.2206,16.2735,16.203,16.2735,143900.0
2014-02-13 11:00:00,18.45,18.48,18.38,18.45,118700.0,16.2735,16.3,16.2118,16.2735,118700.0
2014-02-13 11:30:00,18.45,18.49,18.39,18.42,117100.0,16.2735,16.3088,16.2206,16.2471,117100.0
2014-02-13 12:00:00,18.41,18.44,18.37,18.38,66700.0,16.2383,16.2647,16.203,16.2118,66700.0
2014-02-13 12:30:00,18.38,18.48,18.34,18.48,125000.0,16.2118,16.3,16.1765,16.3,125000.0
2014-02-13 13:00:00,18.47,18.51,18.45,18.5,95100.0,16.2912,16.3265,16.2735,16.3176,95100.0
2014-02-13 13:30:00,18.51,18.57,18.5,18.53,117300.0,16.3265,16.3794,16.3176,16.3441,117300.0
2014-02-13 14:00:00,18.53,18.6,18.52,18.59,199000.0,16.3441,16.4059,16.3353,16.397,199000.0
2014-02-13 14:30:00,18.58,18.66,18.58,18.65,138100.0,16.3882,16.4588,16.3882,16.45,138100.0
2014-02-13 15:00:00,18.65,18.66,18.63,18.65,77600.0,16.45,16.4588,16.4323,16.45,77600.0
2014-02-13 15:30:00,18.64,18.73,18.64,18.73,565600.0,16.4411,16.5205,16.4411,16.5205,565600.0
2014-02-14 09:30:00,18.7,18.75,18.5,18.57,227900.0,16.4941,16.5382,16.3176,16.3794,227900.0
2014-02-14 10:00:00,18.59,18.73,18.51,18.64,278300.0,16.397,16.5205,16.3265,16.4411,278300.0
2014-02-14 10:30:00,18.64,18.68,18.56,18.66,229800.0,16.4411,16.4764,16.3706,16.4588,229800.0
2014-02-14 11:00:00,18.66,18.68,18.59,18.68,165500.0,16.4588,16.4764,16.397,16.4764,165500.0
2014-02-14 11:30:00,18.69,18.72,18.63,18.66,116700.0,16.4852,16.5117,16.4323,16.4588,116700.0
2014-02-14 12:00:00,18.67,18.76,18.65,18.74,132800.0,16.4676,16.547,16.45,16.5293,132800.0
2014-02-14 12:30:00,18.74,18.88,18.74,18.87,124800.0,16.5293,16.6528,16.5293,16.644,124800.0
2014-02-14 13:00:00,18.87,18.9,18.83,18.9,56100.0,16.644,16.6705,16.6087,16.6705,56100.0
2014-02-14 13:30:00,18.9,18.97,18.88,18.92,117200.0,16.6705,16.7322,16.6528,16.6881,117200.0
2014-02-14 14:00:00,18.91,19.02,18.9,19.0,119600.0,16.6793,16.7763,16.6705,16.7587,119600.0
2014-02-14 14:30:00,18.99,19.03,18.95,18.95,94600.0,16.7498,16.7851,16.7146,16.7146,94600.0
2014-02-14 15:00:00,18.95,19.02,18.95,19.02,173500.0,16.7146,16.7763,16.7146,16.7763,173500.0
2014-02-14 15:30:00,19.02,19.11,19.0,19.02,669200.0,16.7763,16.8557,16.7587,16.7763,669200.0
2014-02-18 09:30:00,19.27,19.27,19.02,19.08,320900.0,16.9968,16.9968,16.7763,16.8292,320900.0
2014-02-18 10:00:00,19.07,19.07,18.68,18.72,482200.0,16.8204,16.8204,16.4764,16.5117,482200.0
2014-02-18 10:30:00,18.71,18.83,18.7,18.81,154900.0,16.5029,16.6087,16.4941,16.5911,154900.0
2014-02-18 11:00:00,18.8,18.95,18.79,18.95,156600.0,16.5823,16.7146,16.5734,16.7146,156600.0
2014-02-18 11:30:00,18.95,18.98,18.83,18.87,146200.0,16.7146,16.741,16.6087,16.644,146200.0
2014-02-18 12:00:00,18.87,18.92,18.85,18.88,95200.0,16.644,16.6881,16.6264,16.6528,95200.0
2014-02-18 12:30:00,18.89,18.9,18.85,18.87,68000.0,16.6616,16.6705,16.6264,16.644,68000.0
2014-02-18 13:00:00,18.88,18.88,18.77,18.78,90900.0,16.6528,16.6528,16.5558,16.5646,90900.0
2014-02-18 13:30:00,18.77,18.85,18.75,18.83,138200.0,16.5558,16.6264,16.5382,16.6087,138200.0
2014-02-18 14:00:00,18.84,18.93,18.84,18.89,101100.0,16.6175,16.6969,16.6175,16.6616,101100.0
2014-02-18 14:30:00,18.89,18.98,18.89,18.91,108500.0,16.6616,16.741,16.6616,16.6793,108500.0
2014-02-18 15:00:00,18.92,18.97,18.89,18.96,124500.0,16.6881,16.7322,16.6616,16.7234,124500.0
2014-02-18 15:30:00,18.97,19.01,18.94,18.94,325800.0,16.7322,16.7675,16.7057,16.7057,325800.0
2014-02-19 09:30:00,18.87,18.87,18.64,18.81,387900.0,16.644,16.644,16.4411,16.5911,387900.0
2014-02-19 10:00:00,18.81,18.91,18.76,18.87,337300.0,16.5911,16.6793,16.547,16.644,337300.0
2014-02-19 10:30:00,18.87,18.88,18.78,18.84,182100.0,16.644,16.6528,16.5646,16.6175,182100.0
2014-02-19 11:00:00,18.83,18.99,18.8,18.97,175600.0,16.6087,16.7498,16.5823,16.7322,175600.0
2014-02-19 11:30:00,18.97,19.0,18.86,18.86,212000.0,16.7322,16.7587,16.6352,16.6352,212000.0
2014-02-19 12:00:00,18.86,18.89,18.74,18.79,207800.0,16.6352,16.6616,16.5293,16.5734,207800.0
2014-02-19 12:30:00,18.8,18.84,18.77,18.79,64900.0,16.5823,16.6175,16.5558,16.5734,64900.0
2014-02-19 13:00:00,18.78,18.82,18.75,18.79,135400.0,16.5646,16.5999,16.5382,16.5734,135400.0
2014-02-19 13:30:00,18.79,18.8,18.74,18.75,105900.0,16.5734,16.5823,16.5293,16.5382,105900.0
2014-02-19 14:00:00,18.75,18.86,18.73,18.8,186800.0,16.5382,16.6352,16.5205,16.5823,186800.0
2014-02-19 14:30:00,18.81,18.82,18.73,18.76,131200.0,16.5911,16.5999,16.5205,16.547,131200.0
2014-02-19 15:00:00,18.76,18.81,18.63,18.67,267600.0,16.547,16.5911,16.4323,16.4676,267600.0
2014-02-19 15:30:00,18.67,18.69,18.58,18.61,459300.0,16.4676,16.4852,16.3882,16.4147,459300.0
2014-02-20 09:30:00,18.66,18.81,18.64,18.76,197800.0,16.4588,16.5911,16.4411,16.547,197800.0
2014-02-20 10:00:00,18.74,18.74,18.64,18.64,123000.0,16.5293,16.5293,16.4411,16.4411,123000.0
2014-02-20 10:30:00,18.64,18.73,18.62,18.66,138400.0,16.4411,16.5205,16.4235,16.4588,138400.0
2014-02-20 11:00:00,18.67,18.68,18.55,18.57,163800.0,16.4676,16.4764,16.3618,16.3794,163800.0
2014-02-20 11:30:00,18.58,18.61,18.5,18.58,84200.0,16.3882,16.4147,16.3176,16.3882,84200.0
2014-02-20 12:00:00,18.58,18.66,18.57,18.66,96800.0,16.3882,16.4588,16.3794,16.4588,96800.0
2014-02-20 12:30:00,18.65,18.66,18.6,18.66,100000.0,16.45,16.4588,16.4059,16.4588,100000.0
2014-02-20 13:00:00,18.66,18.73,18.66,18.67,80700.0,16.4588,16.5205,16.4588,16.4676,80700.0
2014-02-20 13:30:00,18.67,18.73,18.67,18.71,84700.0,16.4676,16.5205,16.4676,16.5029,84700.0
2014-02-20 14:00:00,18.7,18.73,18.66,18.68,102400.0,16.4941,16.5205,16.4588,16.4764,102400.0
2014-02-20 14:30:00,18.69,18.74,18.65,18.74,59200.0,16.4852,16.5293,16.45,16.5293,59200.0
2014-02-20 15:00:00,18.74,18.8,18.73,18.79,165600.0,16.5293,16.5823,16.5205,16.5734,165600.0
2014-02-20 15:30:00,18.79,18.86,18.78,18.8,303200.0,16.5734,16.6352,16.5646,16.5823,303200.0
2014-02-21 09:30:00,18.85,18.93,18.79,18.81,325700.0,16.6264,16.6969,16.5734,16.5911,325700.0
2014-02-21 10:00:00,18.81,19.1,18.8,19.1,613100.0,16.5911,16.8469,16.5823,16.8469,613100.0
2014-02-21 10:30:00,19.1,19.18,19.05,19.07,288200.0,16.8469,16.9174,16.8028,16.8204,288200.0
2014-02-21 11:00:00,19.07,19.11,19.04,19.06,165500.0,16.8204,16.8557,16.7939,16.8116,165500.0
2014-02-21 11:30:00,19.05,19.09,19.04,19.07,112200.0,16.8028,16.8381,16.7939,16.8204,112200.0
2014-02-21 12:00:00,19.08,19.13,19.07,19.1,123500.0,16.8292,16.8733,16.8204,16.8469,123500.0
2014-02-21 12:30:00,19.1,19.11,19.03,19.07,102200.0,16.8469,16.8557,16.7851,16.8204,102200.0
2014-02-21 13:00:00,19.06,19.15,19.05,19.11,159000.0,16.8116,16.891,16.8028,16.8557,159000.0
2014-02-21 13:30:00,19.11,19.12,19.01,19.03,209300.0,16.8557,16.8645,16.7675,16.7851,209300.0
2014-02-21 14:00:00,19.03,19.06,18.99,19.04,103500.0,16.7851,16.8116,16.7498,16.7939,103500.0
2014-02-21 14:30:00,19.04,19.06,19.0,19.03,182600.0,16.7939,16.8116,16.7587,16.7851,182600.0
2014-02-21 15:00:00,19.02,19.05,19.01,19.03,151200.0,16.7763,16.8028,16.7675,16.7851,151200.0
2014-02-21 15:30:00,19.03,19.05,18.97,18.99,444800.0,16.7851,16.8028,16.7322,16.7498,444800.0
2014-02-24 09:30:00,18.98,19.07,18.82,18.89,434900.0,16.741,16.8204,16.5999,16.6616,434900.0
2014-02-24 10:00:00,18.89,18.91,18.72,18.77,334400.0,16.6616,16.6793,16.5117,16.5558,334400.0
2014-02-24 10:30:00,18.77,18.94,18.76,18.94,274700.0,16.5558,16.7057,16.547,16.7057,274700.0
2014-02-24 11:00:00,18.93,19.0,18.86,18.99,192000.0,16.6969,16.7587,16.6352,16.7498,192000.0
2014-02-24 11:30:00,19.0,19.02,18.95,19.01,158000.0,16.7587,16.7763,16.7146,16.7675,158000.0
2014-02-24 12:00:00,19.01,19.07,19.01,19.06,139700.0,16.7675,16.8204,16.7675,16.8116,139700.0
2014-02-24 12:30:00,19.07,19.09,18.99,19.02,93200.0,16.8204,16.8381,16.7498,16.7763,93200.0
2014-02-24 13:00:00,19.02,19.05,18.97,18.97,166800.0,16.7763,16.8028,16.7322,16.7322,166800.0
2014-02-24 13:30:00,18.98,19.0,18.94,18.95,116700.0,16.741,16.7587,16.7057,16.7146,116700.0
2014-02-24 14:00:00,18.96,18.97,18.79,18.84,298000.0,16.7234,16.7322,16.5734,16.6175,298000.0
2014-02-24 14:30:00,18.84,18.84,18.77,18.78,249900.0,16.6175,16.6175,16.5558,16.5646,249900.0
2014-02-24 15:00:00,18.78,18.78,18.66,18.68,313000.0,16.5646,16.5646,16.4588,16.4764,313000.0
2014-02-24 15:30:00,18.68,18.71,18.65,18.65,669700.0,16.4764,16.5029,16.45,16.45,669700.0
2014-02-25 09:30:00,18.63,18.78,18.6,18.76,437000.0,16.4323,16.5646,16.4059,16.547,437000.0
2014-02-25 10:00:00,18.76,18.83,18.72,18.77,295200.0,16.547,16.6087,16.5117,16.5558,295200.0
2014-02-25 10:30:00,18.76,18.87,18.76,18.86,161600.0,16.547,16.644,16.547,16.6352,161600.0
2014-02-25 11:00:00,18.87,19.04,18.85,19.03,242700.0,16.644,16.7939,16.6264,16.7851,242700.0
2014-02-25 11:30:00,19.02,19.15,19.01,19.13,291200.0,16.7763,16.891,16.7675,16.8733,291200.0
2014-02-25 12:00:00,19.13,19.25,19.12,19.25,368000.0,16.8733,16.9792,16.8645,16.9792,368000.0
2014-02-25 12:30:00,19.24,19.28,19.22,19.25,200300.0,16.9704,17.0056,16.9527,16.9792,200300.0
2014-02-25 13:00:00,19.24,19.44,19.24,19.39,364500.0,16.9704,17.1468,16.9704,17.1027,364500.0
2014-02-25 13:30:00,19.4,19.45,19.35,19.42,238300.0,17.1115,17.1556,17.0674,17.1291,238300.0
2014-02-25 14:00:00,19.42,19.54,19.35,19.54,340200.0,17.1291,17.235,17.0674,17.235,340200.0
2014-02-25 14:30:00,19.54,19.59,19.46,19.49,299500.0,17.235,17.2791,17.1644,17.1909,299500.0
2014-02-25 15:00:00,19.5,19.57,19.48,19.49,455700.0,17.1997,17.2614,17.182,17.1909,455700.0
2014-02-25 15:30:00,19.5,19.59,19.49,19.56,1006400.0,17.1997,17.2791,17.1909,17.2526,1006400.0
2014-02-26 09:30:00,19.57,19.6,19.27,19.3,258700.0,17.2614,17.2879,16.9968,17.0233,258700.0
2014-02-26 10:00:00,19.31,20.17,19.31,20.0,1295300.0,17.0321,17.7906,17.0321,17.6407,1295300.0
2014-02-26 10:30:00,20.0,20.27,19.98,20.24,528000.0,17.6407,17.8789,17.6231,17.8524,528000.0
2014-02-26 11:00:00,20.24,20.31,20.11,20.13,341800.0,17.8524,17.9141,17.7377,17.7554,341800.0
2014-02-26 11:30:00,20.12,20.2,20.04,20.19,274400.0,17.7465,17.8171,17.676,17.8083,274400.0
2014-02-26 12:00:00,20.19,20.4,20.18,20.24,560500.0,17.8083,17.9935,17.7995,17.8524,560500.0
2014-02-26 12:30:00,20.24,20.28,20.15,20.28,236100.0,17.8524,17.8877,17.773,17.8877,236100.0
2014-02-26 13:00:00,20.28,20.28,20.13,20.2,346800.0,17.8877,17.8877,17.7554,17.8171,346800.0
2014-02-26 13:30:00,20.2,20.32,20.16,20.27,494600.0,17.8171,17.923,17.7818,17.8789,494600.0
2014-02-26 14:00:00,20.27,20.27,20.07,20.16,334700.0,17.8789,17.8789,17.7024,17.7818,334700.0
2014-02-26 14:30:00,20.15,20.31,20.14,20.31,271900.0,17.773,17.9141,17.7642,17.9141,271900.0
2014-02-26 15:00:00,20.3,20.31,20.21,20.27,363500.0,17.9053,17.9141,17.8259,17.8789,363500.0
2014-02-26 15:30:00,20.27,20.3,20.16,20.18,622100.0,17.8789,17.9053,17.7818,17.7995,622100.0
2014-02-27 09:30:00,20.15,20.29,20.04,20.27,248500.0,17.773,17.8965,17.676,17.8789,248500.0
2014-02-27 10:00:00,20.28,20.36,20.11,20.28,389800.0,17.8877,17.9582,17.7377,17.8877,389800.0
2014-02-27 10:30:00,20.28,20.48,20.28,20.45,245200.0,17.8877,18.0641,17.8877,18.0376,245200.0
2014-02-27 11:00:00,20.45,20.58,20.45,20.57,587100.0,18.0376,18.1523,18.0376,18.1435,587100.0
2014-02-27 11:30:00,20.58,20.67,20.52,20.55,498600.0,18.1523,18.2317,18.0994,18.1258,498600.0
2014-02-27 12:00:00,20.55,20.59,20.48,20.53,107900.0,18.1258,18.1611,18.0641,18.1082,107900.0
2014-02-27 12:30:00,20.53,20.54,20.43,20.5,100900.0,18.1082,18.117,18.02,18.0817,100900.0
2014-02-27 13:00:00,20.5,20.58,20.48,20.57,148100.0,18.0817,18.1523,18.0641,18.1435,148100.0
2014-02-27 13:30:00,20.57,20.61,20.55,20.58,147800.0,18.1435,18.1787,18.1258,18.1523,147800.0
2014-02-27 14:00:00,20.58,20.59,20.44,20.46,156800.0,18.1523,18.1611,18.0288,18.0464,156800.0
2014-02-27 14:30:00,20.45,20.57,20.45,20.57,142200.0,18.0376,18.1435,18.0376,18.1435,142200.0
2014-02-27 15:00:00,20.56,20.73,20.54,20.73,462900.0,18.1346,18.2846,18.117,18.2846,462900.0
2014-02-27 15:30:00,20.73,20.78,20.63,20.68,816900.0,18.2846,18.3287,18.1964,18.2405,816900.0
2014-02-28 09:30:00,20.67,20.72,20.5,20.66,227400.0,18.2317,18.2758,18.0817,18.2228,227400.0
2014-02-28 10:00:00,20.65,20.68,20.52,20.62,367200.0,18.214,18.2405,18.0994,18.1876,367200.0
2014-02-28 10:30:00,20.62,20.63,20.48,20.5,280600.0,18.1876,18.1964,18.0641,18.0817,280600.0
2014-02-28 11:00:00,20.5,20.51,20.43,20.46,194700.0,18.0817,18.0905,18.02,18.0464,194700.0
2014-02-28 11:30:00,20.46,20.5,20.4,20.41,203400.0,18.0464,18.0817,17.9935,18.0023,203400.0
2014-02-28 12:00:00,20.41,20.42,20.25,20.32,232000.0,18.0023,18.0112,17.8612,17.923,232000.0
2014-02-28 12:30:00,20.34,20.4,20.31,20.4,108300.0,17.9406,17.9935,17.9141,17.9935,108300.0
2014-02-28 13:00:00,20.39,20.41,20.27,20.38,179500.0,17.9847,18.0023,17.8789,17.9759,179500.0
2014-02-28 13:30:00,20.38,20.44,20.37,20.4,189400.0,17.9759,18.0288,17.9671,17.9935,189400.0
2014-02-28 14:00:00,20.4,20.46,20.37,20.42,120800.0,17.9935,18.0464,17.9671,18.0112,120800.0
2014-02-28 14:30:00,20.42,20.46,20.34,20.4,190100.0,18.0112,18.0464,17.9406,17.9935,190100.0
2014-02-28 15:00:00,20.39,20.42,20.33,20.38,411400.0,17.9847,18.0112,17.9318,17.9759,411400.0
2014-02-28 15:30:00,20.38,20.48,20.37,20.4,632000.0,17.9759,18.0641,17.9671,17.9935,632000.0
2014-03-03 09:30:00,20.01,20.25,19.92,20.01,908500.0,17.6495,17.8612,17.5701,17.6495,908500.0
2014-03-03 10:00:00,20.0,20.06,19.89,19.94,513400.0,17.6407,17.6936,17.5437,17.5878,513400.0
2014-03-03 10:30:00,19.94,19.96,19.78,19.8,306300.0,17.5878,17.6054,17.4467,17.4643,306300.0
2014-03-03 11:00:00,19.8,19.91,19.72,19.83,343300.0,17.4643,17.5613,17.3937,17.4908,343300.0
2014-03-03 11:30:00,19.83,19.83,19.64,19.65,213400.0,17.4908,17.4908,17.3232,17.332,213400.0
2014-03-03 12:00:00,19.65,19.81,19.62,19.78,183600.0,17.332,17.4731,17.3055,17.4467,183600.0
2014-03-03 12:30:00,19.79,19.82,19.72,19.8,211800.0,17.4555,17.4819,17.3937,17.4643,211800.0
2014-03-03 13:00:00,19.79,19.91,19.78,19.87,230600.0,17.4555,17.5613,17.4467,17.526,230600.0
2014-03-03 13:30:00,19.87,19.99,19.81,19.98,130400.0,17.526,17.6319,17.4731,17.6231,130400.0
2014-03-03 14:00:00,19.98,19.98,19.82,19.82,171100.0,17.6231,17.6231,17.4819,17.4819,171100.0
2014-03-03 14:30:00,19.82,19.99,19.8,19.92,247800.0,17.4819,17.6319,17.4643,17.5701,247800.0
2014-03-03 15:00:00,19.92,19.96,19.84,19.89,188600.0,17.5701,17.6054,17.4996,17.5437,188600.0
2014-03-03 15:30:00,19.89,19.92,19.84,19.86,356900.0,17.5437,17.5701,17.4996,17.5172,356900.0
2014-03-04 09:30:00,20.23,20.29,19.92,20.07,560500.0,17.8436,17.8965,17.5701,17.7024,560500.0
2014-03-04 10:00:00,20.09,20.12,19.97,20.07,184400.0,17.7201,17.7465,17.6142,17.7024,184400.0
2014-03-04 10:30:00,20.07,20.15,20.06,20.12,158500.0,17.7024,17.773,17.6936,17.7465,158500.0
2014-03-04 11:00:00,20.13,20.19,20.08,20.08,124100.0,17.7554,17.8083,17.7113,17.7113,124100.0
2014-03-04 11:30:00,20.07,20.07,19.96,19.99,139900.0,17.7024,17.7024,17.6054,17.6319,139900.0
2014-03-04 12:00:00,19.99,20.0,19.88,19.92,136100.0,17.6319,17.6407,17.5349,17.5701,136100.0
2014-03-04 12:30:00,19.91,20.02,19.9,20.01,119900.0,17.5613,17.6583,17.5525,17.6495,119900.0
2014-03-04 13:00:00,20.02,20.07,19.99,20.03,192200.0,17.6583,17.7024,17.6319,17.6672,192200.0
2014-03-04 13:30:00,20.02,20.03,19.91,19.95,121600.0,17.6583,17.6672,17.5613,17.5966,121600.0
2014-03-04 14:00:00,19.94,20.01,19.92,19.99,141300.0,17.5878,17.6495,17.5701,17.6319,141300.0
2014-03-04 14:30:00,19.99,20.06,19.98,20.04,177600.0,17.6319,17.6936,17.6231,17.676,177600.0
2014-03-04 15:00:00,20.04,20.1,20.02,20.06,193900.0,17.676,17.7289,17.6583,17.6936,193900.0
2014-03-04 15:30:00,20.06,20.12,20.01,20.11,707500.0,17.6936,17.7465,17.6495,17.7377,707500.0
2014-03-05 09:30:00,20.05,20.05,19.79,19.89,378600.0,17.6848,17.6848,17.4555,17.5437,378600.0
2014-03-05 10:00:00,19.9,19.94,19.77,19.8,378700.0,17.5525,17.5878,17.4378,17.4643,378700.0
2014-03-05 10:30:00,19.8,19.82,19.67,19.75,207000.0,17.4643,17.4819,17.3496,17.4202,207000.0
2014-03-05 11:00:00,19.76,19.81,19.67,19.68,321400.0,17.429,17.4731,17.3496,17.3585,321400.0
2014-03-05 11:30:00,19.67,19.7,19.63,19.66,158700.0,17.3496,17.3761,17.3143,17.3408,158700.0
2014-03-05 12:00:00,19.65,19.65,19.59,19.6,209300.0,17.332,17.332,17.2791,17.2879,209300.0
2014-03-05 12:30:00,19.61,19.71,19.6,19.69,139300.0,17.2967,17.3849,17.2879,17.3673,139300.0
2014-03-05 13:00:00,19.69,19.74,19.67,19.71,103200.0,17.3673,17.4114,17.3496,17.3849,103200.0
2014-03-05 13:30:00,19.71,19.73,19.66,19.7,70700.0,17.3849,17.4026,17.3408,17.3761,70700.0
2014-03-05 14:00:00,19.7,19.73,19.65,19.66,77800.0,17.3761,17.4026,17.332,17.3408,77800.0
2014-03-05 14:30:00,19.66,19.67,19.63,19.64,57600.0,17.3408,17.3496,17.3143,17.3232,57600.0
2014-03-05 15:00:00,19.65,19.65,19.57,19.58,188100.0,17.332,17.332,17.2614,17.2702,188100.0
2014-03-05 15:30:00,19.57,19.58,19.51,19.54,564100.0,17.2614,17.2702,17.2085,17.235,564100.0
2014-03-06 09:30:00,19.55,19.59,19.3,19.34,478400.0,17.2438,17.2791,17.0233,17.0586,478400.0
2014-03-06 10:00:00,19.35,19.35,19.11,19.18,528700.0,17.0674,17.0674,16.8557,16.9174,528700.0
2014-03-06 10:30:00,19.19,19.23,19.14,19.21,203200.0,16.9263,16.9615,16.8822,16.9439,203200.0
2014-03-06 11:00:00,19.21,19.28,19.21,19.25,216500.0,16.9439,17.0056,16.9439,16.9792,216500.0
2014-03-06 11:30:00,19.25,19.26,19.11,19.12,267000.0,16.9792,16.988,16.8557,16.8645,267000.0
2014-03-06 12:00:00,19.12,19.16,19.1,19.14,222900.0,16.8645,16.8998,16.8469,16.8822,222900.0
2014-03-06 12:30:00,19.14,19.14,19.04,19.1,247900.0,16.8822,16.8822,16.7939,16.8469,247900.0
2014-03-06 13:00:00,19.11,19.23,19.11,19.11,169300.0,16.8557,16.9615,16.8557,16.8557,169300.0
2014-03-06 13:30:00,19.11,19.18,19.09,19.1,198100.0,16.8557,16.9174,16.8381,16.8469,198100.0
2014-03-06 14:00:00,19.1,19.21,19.09,19.18,189100.0,16.8469,16.9439,16.8381,16.9174,189100.0
2014-03-06 14:30:00,19.19,19.19,19.07,19.09,255600.0,16.9263,16.9263,16.8204,16.8381,255600.0
2014-03-06 15:00:00,19.1,19.13,19.05,19.05,379600.0,16.8469,16.8733,16.8028,16.8028,379600.0
2014-03-06 15:30:00,19.05,19.13,19.0,19.0,1096100.0,16.8028,16.8733,16.7587,16.7587,1096100.0
2014-03-07 09:30:00,19.11,19.11,18.72,18.89,768200.0,16.8557,16.8557,16.5117,16.6616,768200.0
2014-03-07 10:00:00,18.89,18.91,18.78,18.8,340700.0,16.6616,16.6793,16.5646,16.5823,340700.0
2014-03-07 10:30:00,18.8,18.81,18.64,18.68,554500.0,16.5823,16.5911,16.4411,16.4764,554500.0
2014-03-07 11:00:00,18.67,18.75,18.53,18.73,346700.0,16.4676,16.5382,16.3441,16.5205,346700.0
2014-03-07 11:30:00,18.73,18.75,18.69,18.73,155200.0,16.5205,16.5382,16.4852,16.5205,155200.0
2014-03-07 12:00:00,18.73,18.74,18.59,18.67,210500.0,16.5205,16.5293,16.397,16.4676,210500.0
2014-03-07 12:30:00,18.67,18.68,18.62,18.64,130000.0,16.4676,16.4764,16.4235,16.4411,130000.0
2014-03-07 13:00:00,18.64,18.69,18.6,18.63,108800.0,16.4411,16.4852,16.4059,16.4323,108800.0
2014-03-07 13:30:00,18.63,18.65,18.54,18.54,140400.0,16.4323,16.45,16.3529,16.3529,140400.0
2014-03-07 14:00:00,18.54,18.61,18.51,18.58,267200.0,16.3529,16.4147,16.3265,16.3882,267200.0
2014-03-07 14:30:00,18.59,18.68,18.58,18.64,236300.0,16.397,16.4764,16.3882,16.4411,236300.0
2014-03-07 15:00:00,18.65,18.67,18.63,18.63,227500.0,16.45,16.4676,16.4323,16.4323,227500.0
2014-03-07 15:30:00,18.63,18.64,18.53,18.62,728000.0,16.4323,16.4411,16.3441,16.4235,728000.0
2014-03-10 09:30:00,18.18,18.34,18.02,18.25,1053500.0,16.0354,16.1765,15.8943,16.0971,1053500.0
2014-03-10 10:00:00,18.25,18.28,18.08,18.1,398300.0,16.0971,16.1236,15.9472,15.9648,398300.0
2014-03-10 10:30:00,18.1,18.11,17.94,18.01,608500.0,15.9648,15.9737,15.8237,15.8855,608500.0
2014-03-10 11:00:00,18.0,18.09,17.98,18.08,246600.0,15.8766,15.956,15.859,15.9472,246600.0
2014-03-10 11:30:00,18.07,18.08,17.98,17.98,258700.0,15.9384,15.9472,15.859,15.859,258700.0
2014-03-10 12:00:00,17.98,17.99,17.8,17.83,495300.0,15.859,15.8678,15.7002,15.7267,495300.0
2014-03-10 12:30:00,17.84,17.93,17.82,17.89,256800.0,15.7355,15.8149,15.7179,15.7796,256800.0
2014-03-10 13:00:00,17.9,17.92,17.82,17.91,274800.0,15.7884,15.8061,15.7179,15.7972,274800.0
2014-03-10 13:30:00,17.9,17.91,17.8,17.81,249100.0,15.7884,15.7972,15.7002,15.709,249100.0
2014-03-10 14:00:00,17.8,17.88,17.8,17.85,343600.0,15.7002,15.7708,15.7002,15.7443,343600.0
2014-03-10 14:30:00,17.85,17.9,17.82,17.87,436900.0,15.7443,15.7884,15.7179,15.762,436900.0
2014-03-10 15:00:00,17.87,17.87,17.72,17.75,618300.0,15.762,15.762,15.6297,15.6561,618300.0
2014-03-10 15:30:00,17.76,17.86,17.74,17.84,1439900.0,15.6649,15.7531,15.6473,15.7355,1439900.0
2014-03-11 09:30:00,17.85,18.02,17.83,17.89,554700.0,15.7443,15.8943,15.7267,15.7796,554700.0
2014-03-11 10:00:00,17.89,17.97,17.83,17.89,428700.0,15.7796,15.8502,15.7267,15.7796,428700.0
2014-03-11 10:30:00,17.9,17.97,17.88,17.95,317900.0,15.7884,15.8502,15.7708,15.8325,317900.0
2014-03-11 11:00:00,17.95,17.98,17.86,17.87,294300.0,15.8325,15.859,15.7531,15.762,294300.0
2014-03-11 11:30:00,17.87,17.87,17.77,17.78,1063100.0,15.762,15.762,15.6738,15.6826,1063100.0
2014-03-11 12:00:00,17.78,17.79,17.7,17.75,198500.0,15.6826,15.6914,15.612,15.6561,198500.0
2014-03-11 12:30:00,17.75,17.77,17.62,17.62,366500.0,15.6561,15.6738,15.5415,15.5415,366500.0
2014-03-11 13:00:00,17.62,17.66,17.5,17.64,669100.0,15.5415,15.5767,15.4356,15.5591,669100.0
2014-03-11 13:30:00,17.64,17.74,17.55,17.63,548600.0,15.5591,15.6473,15.4797,15.5503,548600.0
2014-03-11 14:00:00,17.64,17.68,17.46,17.47,560900.0,15.5591,15.5944,15.4003,15.4092,560900.0
2014-03-11 14:30:00,17.46,17.5,17.37,17.47,756200.0,15.4003,15.4356,15.3209,15.4092,756200.0
2014-03-11 15:00:00,17.47,17.56,17.39,17.55,565400.0,15.4092,15.4885,15.3386,15.4797,565400.0
2014-03-11 15:30:00,17.55,17.69,17.5,17.65,1285100.0,15.4797,15.6032,15.4356,15.5679,1285100.0
2014-03-12 09:30:00,17.48,17.5,17.21,17.22,597200.0,15.418,15.4356,15.1798,15.1886,597200.0
2014-03-12 10:00:00,17.21,17.37,17.14,17.35,399100.0,15.1798,15.3209,15.1181,15.3033,399100.0
2014-03-12 10:30:00,17.35,17.46,17.33,17.46,256800.0,15.3033,15.4003,15.2857,15.4003,256800.0
2014-03-12 11:00:00,17.45,17.46,17.37,17.41,199000.0,15.3915,15.4003,15.3209,15.3562,199000.0
2014-03-12 11:30:00,17.41,17.44,17.24,17.25,199200.0,15.3562,15.3827,15.2063,15.2151,199200.0
2014-03-12 12:00:00,17.25,17.29,17.18,17.26,297800.0,15.2151,15.2504,15.1534,15.2239,297800.0
2014-03-12 12:30:00,17.27,17.34,17.24,17.34,139300.0,15.2327,15.2945,15.2063,15.2945,139300.0
2014-03-12 13:00:00,17.34,17.34,17.24,17.28,195700.0,15.2945,15.2945,15.2063,15.2416,195700.0
2014-03-12 13:30:00,17.28,17.35,17.24,17.29,166400.0,15.2416,15.3033,15.2063,15.2504,166400.0
2014-03-12 14:00:00,17.29,17.35,17.29,17.32,256800.0,15.2504,15.3033,15.2504,15.2768,256800.0
2014-03-12 14:30:00,17.32,17.59,17.32,17.52,428100.0,15.2768,15.515,15.2768,15.4533,428100.0
2014-03-12 15:00:00,17.52,17.67,17.49,17.51,388200.0,15.4533,15.5856,15.4268,15.4444,388200.0
2014-03-12 15:30:00,17.51,17.65,17.51,17.65,580700.0,15.4444,15.5679,15.4444,15.5679,580700.0
2014-03-13 09:30:00,17.7,17.77,17.5,17.61,593500.0,15.612,15.6738,15.4356,15.5326,593500.0
2014-03-13 10:00:00,17.61,17.73,17.59,17.69,557700.0,15.5326,15.6385,15.515,15.6032,557700.0
2014-03-13 10:30:00,17.7,17.7,17.51,17.52,475400.0,15.612,15.612,15.4444,15.4533,475400.0
2014-03-13 11:00:00,17.52,17.6,17.5,17.54,129200.0,15.4533,15.5238,15.4356,15.4709,129200.0
2014-03-13 11:30:00,17.53,17.58,17.5,17.5,114700.0,15.4621,15.5062,15.4356,15.4356,114700.0
2014-03-13 12:00:00,17.51,17.53,17.45,17.46,205200.0,15.4444,15.4621,15.3915,15.4003,205200.0
2014-03-13 12:30:00,17.45,17.46,17.33,17.34,233900.0,15.3915,15.4003,15.2857,15.2945,233900.0
2014-03-13 13:00:00,17.34,17.44,17.33,17.44,413600.0,15.2945,15.3827,15.2857,15.3827,413600.0
2014-03-13 13:30:00,17.43,17.45,17.33,17.37,220400.0,15.3739,15.3915,15.2857,15.3209,220400.0
2014-03-13 14:00:00,17.37,17.37,17.26,17.26,247000.0,15.3209,15.3209,15.2239,15.2239,247000.0
2014-03-13 14:30:00,17.26,17.34,17.25,17.26,333700.0,15.2239,15.2945,15.2151,15.2239,333700.0
2014-03-13 15:00:00,17.27,17.3,17.11,17.29,629900.0,15.2327,15.2592,15.0916,15.2504,629900.0
2014-03-13 15:30:00,17.29,17.41,17.25,17.33,788300.0,15.2504,15.3562,15.2151,15.2857,788300.0
2014-03-14 09:30:00,17.25,17.62,17.18,17.38,324900.0,15.2151,15.5415,15.1534,15.3298,324900.0
2014-03-14 10:00:00,17.39,17.63,17.39,17.58,294800.0,15.3386,15.5503,15.3386,15.5062,294800.0
2014-03-14 10:30:00,17.57,17.58,17.33,17.34,148200.0,15.4974,15.5062,15.2857,15.2945,148200.0
2014-03-14 11:00:00,17.34,17.35,17.09,17.16,276200.0,15.2945,15.3033,15.074,15.1357,276200.0
2014-03-14 11:30:00,17.16,17.38,17.16,17.36,343700.0,15.1357,15.3298,15.1357,15.3121,343700.0
2014-03-14 12:00:00,17.35,17.37,17.26,17.26,174200.0,15.3033,15.3209,15.2239,15.2239,174200.0
2014-03-14 12:30:00,17.27,17.33,17.27,17.32,161900.0,15.2327,15.2857,15.2327,15.2768,161900.0
2014-03-14 13:00:00,17.31,17.32,17.24,17.31,131300.0,15.268,15.2768,15.2063,15.268,131300.0
2014-03-14 13:30:00,17.3,17.32,17.24,17.31,118000.0,15.2592,15.2768,15.2063,15.268,118000.0
2014-03-14 14:00:00,17.3,17.52,17.3,17.48,308900.0,15.2592,15.4533,15.2592,15.418,308900.0
2014-03-14 14:30:00,17.48,17.51,17.41,17.48,297000.0,15.418,15.4444,15.3562,15.418,297000.0
2014-03-14 15:00:00,17.47,17.51,17.47,17.51,229400.0,15.4092,15.4444,15.4092,15.4444,229400.0
2014-03-14 15:30:00,17.51,17.54,17.5,17.52,616700.0,15.4444,15.4709,15.4356,15.4533,616700.0
2014-03-17 09:30:00,17.61,17.66,17.37,17.47,525600.0,15.5326,15.5767,15.3209,15.4092,525600.0
2014-03-17 10:00:00,17.44,17.63,17.21,17.21,488200.0,15.3827,15.5503,15.1798,15.1798,488200.0
2014-03-17 10:30:00,17.22,17.31,17.14,17.17,303400.0,15.1886,15.268,15.1181,15.1445,303400.0
2014-03-17 11:00:00,17.17,17.27,17.16,17.16,176500.0,15.1445,15.2327,15.1357,15.1357,176500.0
2014-03-17 11:30:00,17.17,17.19,17.11,17.19,404600.0,15.1445,15.1622,15.0916,15.1622,404600.0
2014-03-17 12:00:00,17.19,17.24,17.18,17.21,311000.0,15.1622,15.2063,15.1534,15.1798,311000.0
2014-03-17 12:30:00,17.22,17.25,17.16,17.24,290700.0,15.1886,15.2151,15.1357,15.2063,290700.0
2014-03-17 13:00:00,17.24,17.31,17.23,17.31,327700.0,15.2063,15.268,15.1975,15.268,327700.0
2014-03-17 13:30:00,17.3,17.46,17.3,17.36,417300.0,15.2592,15.4003,15.2592,15.3121,417300.0
2014-03-17 14:00:00,17.36,17.45,17.36,17.4,237100.0,15.3121,15.3915,15.3121,15.3474,237100.0
2014-03-17 14:30:00,17.4,17.41,17.3,17.31,195300.0,15.3474,15.3562,15.2592,15.268,195300.0
2014-03-17 15:00:00,17.31,17.32,17.24,17.25,243200.0,15.268,15.2768,15.2063,15.2151,243200.0
2014-03-17 15:30:00,17.25,17.28,17.2,17.26,658900.0,15.2151,15.2416,15.171,15.2239,658900.0
2014-03-18 09:30:00,17.4,17.41,17.19,17.23,556700.0,15.3474,15.3562,15.1622,15.1975,556700.0
2014-03-18 10:00:00,17.23,17.33,17.13,17.3,474100.0,15.1975,15.2857,15.1093,15.2592,474100.0
2014-03-18 10:30:00,17.31,17.45,17.28,17.36,433000.0,15.268,15.3915,15.2416,15.3121,433000.0
2014-03-18 11:00:00,17.36,17.43,17.32,17.4,336400.0,15.3121,15.3739,15.2768,15.3474,336400.0
2014-03-18 11:30:00,17.4,17.6,17.4,17.56,380300.0,15.3474,15.5238,15.3474,15.4885,380300.0
2014-03-18 12:00:00,17.56,17.57,17.44,17.45,299700.0,15.4885,15.4974,15.3827,15.3915,299700.0
2014-03-18 12:30:00,17.45,17.5,17.42,17.5,173200.0,15.3915,15.4356,15.3651,15.4356,173200.0
2014-03-18 13:00:00,17.5,17.58,17.49,17.54,185100.0,15.4356,15.5062,15.4268,15.4709,185100.0
2014-03-18 13:30:00,17.55,17.62,17.54,17.56,160100.0,15.4797,15.5415,15.4709,15.4885,160100.0
2014-03-18 14:00:00,17.56,17.59,17.54,17.57,158100.0,15.4885,15.515,15.4709,15.4974,158100.0
2014-03-18 14:30:00,17.57,17.62,17.55,17.6,414900.0,15.4974,15.5415,15.4797,15.5238,414900.0
2014-03-18 15:00:00,17.61,17.67,17.59,17.66,494100.0,15.5326,15.5856,15.515,15.5767,494100.0
2014-03-18 15:30:00,17.66,17.71,17.58,17.67,1588100.0,15.5767,15.6208,15.5062,15.5856,1588100.0
2014-03-19 09:30:00,19.0,19.41,18.95,19.3,4437200.0,16.7587,17.1203,16.7146,17.0233,4437200.0
2014-03-19 10:00:00,19.31,19.44,19.0,19.29,1403200.0,17.0321,17.1468,16.7587,17.0145,1403200.0
2014-03-19 10:30:00,19.29,19.34,19.07,19.1,764700.0,17.0145,17.0586,16.8204,16.8469,764700.0
2014-03-19 11:00:00,19.09,19.1,18.92,18.95,718400.0,16.8381,16.8469,16.6881,16.7146,718400.0
2014-03-19 11:30:00,18.94,19.05,18.76,19.04,739000.0,16.7057,16.8028,16.547,16.7939,739000.0
2014-03-19 12:00:00,19.03,19.32,19.01,19.14,653400.0,16.7851,17.0409,16.7675,16.8822,653400.0
2014-03-19 12:30:00,19.14,19.14,19.02,19.14,273600.0,16.8822,16.8822,16.7763,16.8822,273600.0
2014-03-19 13:00:00,19.14,19.15,19.0,19.05,232300.0,16.8822,16.891,16.7587,16.8028,232300.0
2014-03-19 13:30:00,19.04,19.05,18.91,19.03,396300.0,16.7939,16.8028,16.6793,16.7851,396300.0
2014-03-19 14:00:00,19.03,19.06,18.85,18.93,589100.0,16.7851,16.8116,16.6264,16.6969,589100.0
2014-03-19 14:30:00,18.93,18.98,18.7,18.78,540400.0,16.6969,16.741,16.4941,16.5646,540400.0
2014-03-19 15:00:00,18.79,18.8,18.47,18.66,1016900.0,16.5734,16.5823,16.2912,16.4588,1016900.0
2014-03-19 15:30:00,18.67,18.8,18.65,18.73,1211700.0,16.4676,16.5823,16.45,16.5205,1211700.0
2014-03-20 09:30:00,18.6,18.69,18.13,18.25,1061200.0,16.4059,16.4852,15.9913,16.0971,1061200.0
2014-03-20 10:00:00,18.26,18.64,18.2,18.48,826600.0,16.106,16.4411,16.053,16.3,826600.0
2014-03-20 10:30:00,18.49,18.5,18.32,18.44,439500.0,16.3088,16.3176,16.1589,16.2647,439500.0
2014-03-20 11:00:00,18.44,18.63,18.42,18.56,473400.0,16.2647,16.4323,16.2471,16.3706,473400.0
2014-03-20 11:30:00,18.56,18.58,18.5,18.55,269700.0,16.3706,16.3882,16.3176,16.3618,269700.0
2014-03-20 12:00:00,18.54,18.58,18.43,18.51,207300.0,16.3529,16.3882,16.2559,16.3265,207300.0
2014-03-20 12:30:00,18.51,18.52,18.39,18.4,418300.0,16.3265,16.3353,16.2206,16.2294,418300.0
2014-03-20 13:00:00,18.39,18.42,18.18,18.22,556900.0,16.2206,16.2471,16.0354,16.0707,556900.0
2014-03-20 13:30:00,18.22,18.26,18.14,18.16,529500.0,16.0707,16.106,16.0001,16.0178,529500.0
2014-03-20 14:00:00,18.16,18.23,18.12,18.21,367600.0,16.0178,16.0795,15.9825,16.0619,367600.0
2014-03-20 14:30:00,18.22,18.27,18.21,18.24,446000.0,16.0707,16.1148,16.0619,16.0883,446000.0
2014-03-20 15:00:00,18.24,18.25,18.06,18.07,542500.0,16.0883,16.0971,15.9296,15.9384,542500.0
2014-03-20 15:30:00,18.07,18.21,18.04,18.2,997100.0,15.9384,16.0619,15.9119,16.053,997100.0
2014-03-21 09:30:00,17.96,18.15,17.93,18.04,2895900.0,15.8414,16.0089,15.8149,15.9119,2895900.0
2014-03-21 10:00:00,18.04,18.05,17.89,17.91,1817300.0,15.9119,15.9207,15.7796,15.7972,1817300.0
2014-03-21 10:30:00,17.91,18.09,17.89,18.06,804400.0,15.7972,15.956,15.7796,15.9296,804400.0
2014-03-21 11:00:00,18.05,18.08,17.88,18.0,1159200.0,15.9207,15.9472,15.7708,15.8766,1159200.0
2014-03-21 11:30:00,18.0,18.02,17.93,17.96,400600.0,15.8766,15.8943,15.8149,15.8414,400600.0
2014-03-21 12:00:00,17.96,17.99,17.9,17.96,378500.0,15.8414,15.8678,15.7884,15.8414,378500.0
2014-03-21 12:30:00,17.97,17.99,17.92,17.96,387400.0,15.8502,15.8678,15.8061,15.8414,387400.0
2014-03-21 13:00:00,17.97,17.99,17.94,17.96,296700.0,15.8502,15.8678,15.8237,15.8414,296700.0
2014-03-21 13:30:00,17.95,17.98,17.92,17.94,242800.0,15.8325,15.859,15.8061,15.8237,242800.0
2014-03-21 14:00:00,17.93,17.99,17.93,17.99,297500.0,15.8149,15.8678,15.8149,15.8678,297500.0
2014-03-21 14:30:00,17.98,18.0,17.92,17.93,658500.0,15.859,15.8766,15.8061,15.8149,658500.0
2014-03-21 15:00:00,17.92,17.96,17.86,17.91,910800.0,15.8061,15.8414,15.7531,15.7972,910800.0
2014-03-21 15:30:00,17.91,17.94,17.77,17.78,1994400.0,15.7972,15.8237,15.6738,15.6826,1994400.0
2014-03-24 09:30:00,17.81,17.84,17.57,17.62,1133100.0,15.709,15.7355,15.4974,15.5415,1133100.0
2014-03-24 10:00:00,17.64,17.64,17.27,17.27,1224100.0,15.5591,15.5591,15.2327,15.2327,1224100.0
2014-03-24 10:30:00,17.26,17.27,17.06,17.08,1329100.0,15.2239,15.2327,15.0475,15.0652,1329100.0
2014-03-24 11:00:00,17.07,17.14,16.95,17.05,511500.0,15.0563,15.1181,14.9505,15.0387,511500.0
2014-03-24 11:30:00,17.04,17.11,16.95,17.0,950700.0,15.0299,15.0916,14.9505,14.9946,950700.0
2014-03-24 12:00:00,16.99,17.04,16.96,17.0,777800.0,14.9858,15.0299,14.9593,14.9946,777800.0
2014-03-24 12:30:00,16.99,17.02,16.96,16.99,738500.0,14.9858,15.0122,14.9593,14.9858,738500.0
2014-03-24 13:00:00,16.99,17.02,16.95,17.0,570700.0,14.9858,15.0122,14.9505,14.9946,570700.0
2014-03-24 13:30:00,17.0,17.08,16.96,16.99,705200.0,14.9946,15.0652,14.9593,14.9858,705200.0
2014-03-24 14:00:00,16.99,17.03,16.96,17.0,576800.0,14.9858,15.0211,14.9593,14.9946,576800.0
2014-03-24 14:30:00,17.0,17.01,16.96,16.97,463100.0,14.9946,15.0034,14.9593,14.9681,463100.0
2014-03-24 15:00:00,16.97,17.01,16.92,17.0,826400.0,14.9681,15.0034,14.924,14.9946,826400.0
2014-03-24 15:30:00,17.0,17.01,16.97,16.98,1254300.0,14.9946,15.0034,14.9681,14.977,1254300.0
2014-03-25 09:30:00,17.16,17.17,16.86,16.88,872000.0,15.1357,15.1445,14.8711,14.8888,872000.0
2014-03-25 10:00:00,16.87,17.0,16.86,16.98,664500.0,14.8799,14.9946,14.8711,14.977,664500.0
2014-03-25 10:30:00,16.99,17.01,16.92,16.96,460500.0,14.9858,15.0034,14.924,14.9593,460500.0
2014-03-25 11:00:00,16.95,16.96,16.86,16.9,233800.0,14.9505,14.9593,14.8711,14.9064,233800.0
2014-03-25 11:30:00,16.9,16.91,16.84,16.9,283100.0,14.9064,14.9152,14.8535,14.9064,283100.0
2014-03-25 12:00:00,16.89,16.89,16.74,16.78,330200.0,14.8976,14.8976,14.7653,14.8005,330200.0
2014-03-25 12:30:00,16.78,16.85,16.73,16.77,244800.0,14.8005,14.8623,14.7564,14.7917,244800.0
2014-03-25 13:00:00,16.77,16.83,16.75,16.79,212200.0,14.7917,14.8447,14.7741,14.8094,212200.0
2014-03-25 13:30:00,16.79,16.82,16.75,16.79,223300.0,14.8094,14.8358,14.7741,14.8094,223300.0
2014-03-25 14:00:00,16.78,16.82,16.69,16.72,434700.0,14.8005,14.8358,14.7212,14.7476,434700.0
2014-03-25 14:30:00,16.73,16.8,16.72,16.76,207300.0,14.7564,14.8182,14.7476,14.7829,207300.0
2014-03-25 15:00:00,16.76,16.81,16.75,16.79,245000.0,14.7829,14.827,14.7741,14.8094,245000.0
2014-03-25 15:30:00,16.79,16.8,16.74,16.76,760600.0,14.8094,14.8182,14.7653,14.7829,760600.0
2014-03-26 09:30:00,16.86,17.04,16.74,16.96,650900.0,14.8711,15.0299,14.7653,14.9593,650900.0
2014-03-26 10:00:00,16.96,16.96,16.74,16.74,416500.0,14.9593,14.9593,14.7653,14.7653,416500.0
2014-03-26 10:30:00,16.74,16.82,16.6,16.62,501300.0,14.7653,14.8358,14.6418,14.6594,501300.0
2014-03-26 11:00:00,16.62,16.8,16.6,16.77,804000.0,14.6594,14.8182,14.6418,14.7917,804000.0
2014-03-26 11:30:00,16.77,16.82,16.75,16.76,416700.0,14.7917,14.8358,14.7741,14.7829,416700.0
2014-03-26 12:00:00,16.76,16.78,16.7,16.75,176600.0,14.7829,14.8005,14.73,14.7741,176600.0
2014-03-26 12:30:00,16.74,16.76,16.65,16.66,223200.0,14.7653,14.7829,14.6859,14.6947,223200.0
2014-03-26 13:00:00,16.65,16.65,16.56,16.58,344400.0,14.6859,14.6859,14.6065,14.6241,344400.0
2014-03-26 13:30:00,16.58,16.64,16.51,16.55,430900.0,14.6241,14.6771,14.5624,14.5977,430900.0
2014-03-26 14:00:00,16.55,16.64,16.54,16.62,395400.0,14.5977,14.6771,14.5889,14.6594,395400.0
2014-03-26 14:30:00,16.61,16.62,16.57,16.62,214000.0,14.6506,14.6594,14.6153,14.6594,214000.0
2014-03-26 15:00:00,16.62,16.64,16.55,16.61,428400.0,14.6594,14.6771,14.5977,14.6506,428400.0
2014-03-26 15:30:00,16.6,16.64,16.55,16.56,795200.0,14.6418,14.6771,14.5977,14.6065,795200.0
2014-03-27 09:30:00,16.54,16.8,16.4,16.75,707400.0,14.5889,14.8182,14.4654,14.7741,707400.0
2014-03-27 10:00:00,16.75,16.88,16.68,16.77,506000.0,14.7741,14.8888,14.7123,14.7917,506000.0
2014-03-27 10:30:00,16.78,16.79,16.62,16.66,382200.0,14.8005,14.8094,14.6594,14.6947,382200.0
2014-03-27 11:00:00,16.66,16.66,16.55,16.57,307900.0,14.6947,14.6947,14.5977,14.6153,307900.0
2014-03-27 11:30:00,16.57,16.57,16.44,16.53,160700.0,14.6153,14.6153,14.5007,14.58,160700.0
2014-03-27 12:00:00,16.52,16.67,16.5,16.65,189300.0,14.5712,14.7035,14.5536,14.6859,189300.0
2014-03-27 12:30:00,16.65,16.68,16.57,16.61,226600.0,14.6859,14.7123,14.6153,14.6506,226600.0
2014-03-27 13:00:00,16.61,16.67,16.59,16.6,174500.0,14.6506,14.7035,14.633,14.6418,174500.0
2014-03-27 13:30:00,16.6,16.61,16.52,16.53,225400.0,14.6418,14.6506,14.5712,14.58,225400.0
2014-03-27 14:00:00,16.53,16.54,16.46,16.53,213900.0,14.58,14.5889,14.5183,14.58,213900.0
2014-03-27 14:30:00,16.53,16.57,16.52,16.53,192800.0,14.58,14.6153,14.5712,14.58,192800.0
2014-03-27 15:00:00,16.53,16.58,16.51,16.58,221300.0,14.58,14.6241,14.5624,14.6241,221300.0
2014-03-27 15:30:00,16.57,16.64,16.55,16.62,499100.0,14.6153,14.6771,14.5977,14.6594,499100.0
2014-03-28 09:30:00,16.72,16.84,16.63,16.77,351300.0,14.7476,14.8535,14.6682,14.7917,351300.0
2014-03-28 10:00:00,16.78,16.98,16.77,16.82,717300.0,14.8005,14.977,14.7917,14.8358,717300.0
2014-03-28 10:30:00,16.81,17.01,16.81,16.97,364100.0,14.827,15.0034,14.827,14.9681,364100.0
2014-03-28 11:00:00,16.98,17.0,16.91,16.92,199500.0,14.977,14.9946,14.9152,14.924,199500.0
2014-03-28 11:30:00,16.92,16.93,16.87,16.92,164500.0,14.924,14.9329,14.8799,14.924,164500.0
2014-03-28 12:00:00,16.92,16.96,16.9,16.91,126200.0,14.924,14.9593,14.9064,14.9152,126200.0
2014-03-28 12:30:00,16.91,17.11,16.91,17.07,320800.0,14.9152,15.0916,14.9152,15.0563,320800.0
2014-03-28 13:00:00,17.06,17.09,16.98,17.02,228000.0,15.0475,15.074,14.977,15.0122,228000.0
2014-03-28 13:30:00,17.03,17.1,17.0,17.09,181300.0,15.0211,15.0828,14.9946,15.074,181300.0
2014-03-28 14:00:00,17.09,17.09,16.94,16.99,147600.0,15.074,15.074,14.9417,14.9858,147600.0
2014-03-28 14:30:00,16.98,17.04,16.96,17.03,168900.0,14.977,15.0299,14.9593,15.0211,168900.0
2014-03-28 15:00:00,17.03,17.06,17.01,17.03,267000.0,15.0211,15.0475,15.0034,15.0211,267000.0
2014-03-28 15:30:00,17.03,17.04,16.95,17.01,739900.0,15.0211,15.0299,14.9505,15.0034,739900.0
2014-03-31 09:30:00,17.11,17.12,16.88,17.03,545300.0,15.0916,15.1004,14.8888,15.0211,545300.0
2014-03-31 10:00:00,17.03,17.06,17.0,17.02,250500.0,15.0211,15.0475,14.9946,15.0122,250500.0
2014-03-31 10:30:00,17.03,17.08,17.01,17.07,247700.0,15.0211,15.0652,15.0034,15.0563,247700.0
2014-03-31 11:00:00,17.06,17.15,17.02,17.1,225700.0,15.0475,15.1269,15.0122,15.0828,225700.0
2014-03-31 11:30:00,17.11,17.16,17.03,17.1,135300.0,15.0916,15.1357,15.0211,15.0828,135300.0
2014-03-31 12:00:00,17.11,17.25,17.1,17.24,276200.0,15.0916,15.2151,15.0828,15.2063,276200.0
2014-03-31 12:30:00,17.25,17.29,17.21,17.23,285100.0,15.2151,15.2504,15.1798,15.1975,285100.0
2014-03-31 13:00:00,17.23,17.23,17.11,17.15,173300.0,15.1975,15.1975,15.0916,15.1269,173300.0
2014-03-31 13:30:00,17.15,17.16,17.04,17.06,187900.0,15.1269,15.1357,15.0299,15.0475,187900.0
2014-03-31 14:00:00,17.05,17.06,16.94,16.94,234500.0,15.0387,15.0475,14.9417,14.9417,234500.0
2014-03-31 14:30:00,16.94,17.04,16.92,17.02,131100.0,14.9417,15.0299,14.924,15.0122,131100.0
2014-03-31 15:00:00,17.02,17.06,16.99,17.05,135300.0,15.0122,15.0475,14.9858,15.0387,135300.0
2014-03-31 15:30:00,17.05,17.05,16.98,16.98,450900.0,15.0387,15.0387,14.977,14.977,450900.0
2014-04-01 09:30:00,17.22,17.43,17.12,17.41,904600.0,15.1886,15.3739,15.1004,15.3562,904600.0
2014-04-01 10:00:00,17.42,17.48,17.38,17.47,683200.0,15.3651,15.418,15.3298,15.4092,683200.0
2014-04-01 10:30:00,17.48,17.67,17.45,17.59,647600.0,15.418,15.5856,15.3915,15.515,647600.0
2014-04-01 11:00:00,17.59,17.7,17.59,17.69,325400.0,15.515,15.612,15.515,15.6032,325400.0
2014-04-01 11:30:00,17.69,17.75,17.66,17.71,391400.0,15.6032,15.6561,15.5767,15.6208,391400.0
2014-04-01 12:00:00,17.71,17.73,17.61,17.63,346200.0,15.6208,15.6385,15.5326,15.5503,346200.0
2014-04-01 12:30:00,17.63,17.63,17.42,17.43,270200.0,15.5503,15.5503,15.3651,15.3739,270200.0
2014-04-01 13:00:00,17.43,17.46,17.38,17.43,216900.0,15.3739,15.4003,15.3298,15.3739,216900.0
2014-04-01 13:30:00,17.43,17.52,17.41,17.49,214600.0,15.3739,15.4533,15.3562,15.4268,214600.0
2014-04-01 14:00:00,17.5,17.57,17.48,17.53,147900.0,15.4356,15.4974,15.418,15.4621,147900.0
2014-04-01 14:30:00,17.54,17.56,17.52,17.53,140800.0,15.4709,15.4885,15.4533,15.4621,140800.0
2014-04-01 15:00:00,17.53,17.54,17.48,17.54,354200.0,15.4621,15.4709,15.418,15.4709,354200.0
2014-04-01 15:30:00,17.54,17.59,17.51,17.56,781800.0,15.4709,15.515,15.4444,15.4885,781800.0
2014-04-02 09:30:00,17.6,17.62,17.35,17.55,376300.0,15.5238,15.5415,15.3033,15.4797,376300.0
2014-04-02 10:00:00,17.56,17.71,17.56,17.64,308500.0,15.4885,15.6208,15.4885,15.5591,308500.0
2014-04-02 10:30:00,17.64,17.8,17.64,17.8,455000.0,15.5591,15.7002,15.5591,15.7002,455000.0
2014-04-02 11:00:00,17.8,17.93,17.77,17.93,546000.0,15.7002,15.8149,15.6738,15.8149,546000.0
2014-04-02 11:30:00,17.93,17.97,17.88,17.89,353800.0,15.8149,15.8502,15.7708,15.7796,353800.0
2014-04-02 12:00:00,17.89,17.9,17.81,17.88,159400.0,15.7796,15.7884,15.709,15.7708,159400.0
2014-04-02 12:30:00,17.88,17.93,17.86,17.92,289700.0,15.7708,15.8149,15.7531,15.8061,289700.0
2014-04-02 13:00:00,17.92,17.93,17.84,17.88,447800.0,15.8061,15.8149,15.7355,15.7708,447800.0
2014-04-02 13:30:00,17.89,17.92,17.84,17.91,295000.0,15.7796,15.8061,15.7355,15.7972,295000.0
2014-04-02 14:00:00,17.91,17.98,17.91,17.94,903800.0,15.7972,15.859,15.7972,15.8237,903800.0
2014-04-02 14:30:00,17.94,17.98,17.9,17.92,546300.0,15.8237,15.859,15.7884,15.8061,546300.0
2014-04-02 15:00:00,17.92,17.93,17.84,17.89,352500.0,15.8061,15.8149,15.7355,15.7796,352500.0
2014-04-02 15:30:00,17.9,17.94,17.84,17.85,1040800.0,15.7884,15.8237,15.7355,15.7443,1040800.0
2014-04-03 09:30:00,17.83,17.84,17.51,17.58,630200.0,15.7267,15.7355,15.4444,15.5062,630200.0
2014-04-03 10:00:00,17.57,17.68,17.52,17.65,461400.0,15.4974,15.5944,15.4533,15.5679,461400.0
2014-04-03 10:30:00,17.64,17.74,17.63,17.74,244900.0,15.5591,15.6473,15.5503,15.6473,244900.0
2014-04-03 11:00:00,17.74,17.75,17.61,17.66,254800.0,15.6473,15.6561,15.5326,15.5767,254800.0
2014-04-03 11:30:00,17.66,17.66,17.61,17.62,119600.0,15.5767,15.5767,15.5326,15.5415,119600.0
2014-04-03 12:00:00,17.63,17.63,17.55,17.59,205600.0,15.5503,15.5503,15.4797,15.515,205600.0
2014-04-03 12:30:00,17.59,17.62,17.57,17.58,152500.0,15.515,15.5415,15.4974,15.5062,152500.0
2014-04-03 13:00:00,17.58,17.63,17.57,17.62,110000.0,15.5062,15.5503,15.4974,15.5415,110000.0
2014-04-03 13:30:00,17.61,17.64,17.58,17.59,132500.0,15.5326,15.5591,15.5062,15.515,132500.0
2014-04-03 14:00:00,17.6,17.6,17.57,17.57,56400.0,15.5238,15.5238,15.4974,15.4974,56400.0
2014-04-03 14:30:00,17.57,17.6,17.52,17.6,151300.0,15.4974,15.5238,15.4533,15.5238,151300.0
2014-04-03 15:00:00,17.6,17.62,17.56,17.61,109000.0,15.5238,15.5415,15.4885,15.5326,109000.0
2014-04-03 15:30:00,17.62,17.66,17.6,17.6,482100.0,15.5415,15.5767,15.5238,15.5238,482100.0
2014-04-04 09:30:00,17.63,17.96,17.61,17.89,706300.0,15.5503,15.8414,15.5326,15.7796,706300.0
2014-04-04 10:00:00,17.9,18.12,17.86,18.1,539200.0,15.7884,15.9825,15.7531,15.9648,539200.0
2014-04-04 10:30:00,18.1,18.16,18.01,18.1,710900.0,15.9648,16.0178,15.8855,15.9648,710900.0
2014-04-04 11:00:00,18.09,18.1,17.78,17.82,421100.0,15.956,15.9648,15.6826,15.7179,421100.0
2014-04-04 11:30:00,17.83,17.89,17.68,17.76,268200.0,15.7267,15.7796,15.5944,15.6649,268200.0
2014-04-04 12:00:00,17.75,17.77,17.6,17.64,204500.0,15.6561,15.6738,15.5238,15.5591,204500.0
2014-04-04 12:30:00,17.65,17.67,17.54,17.58,120000.0,15.5679,15.5856,15.4709,15.5062,120000.0
2014-04-04 13:00:00,17.58,17.61,17.52,17.57,97400.0,15.5062,15.5326,15.4533,15.4974,97400.0
2014-04-04 13:30:00,17.57,17.64,17.54,17.6,124700.0,15.4974,15.5591,15.4709,15.5238,124700.0
2014-04-04 14:00:00,17.6,17.61,17.48,17.52,155200.0,15.5238,15.5326,15.418,15.4533,155200.0
2014-04-04 14:30:00,17.52,17.57,17.47,17.57,220500.0,15.4533,15.4974,15.4092,15.4974,220500.0
2014-04-04 15:00:00,17.57,17.7,17.56,17.69,168100.0,15.4974,15.612,15.4885,15.6032,168100.0
2014-04-04 15:30:00,17.68,17.68,17.58,17.58,469900.0,15.5944,15.5944,15.5062,15.5062,469900.0
2014-04-07 09:30:00,17.47,17.55,17.32,17.5,327000.0,15.4092,15.4797,15.2768,15.4356,327000.0
2014-04-07 10:00:00,17.5,17.5,17.35,17.44,346000.0,15.4356,15.4356,15.3033,15.3827,346000.0
2014-04-07 10:30:00,17.43,17.45,17.2,17.22,273000.0,15.3739,15.3915,15.171,15.1886,273000.0
2014-04-07 11:00:00,17.22,17.27,17.06,17.06,282800.0,15.1886,15.2327,15.0475,15.0475,282800.0
2014-04-07 11:30:00,17.06,17.13,17.02,17.06,170100.0,15.0475,15.1093,15.0122,15.0475,170100.0
2014-04-07 12:00:00,17.06,17.06,16.82,16.84,461400.0,15.0475,15.0475,14.8358,14.8535,461400.0
2014-04-07 12:30:00,16.85,16.96,16.78,16.89,415400.0,14.8623,14.9593,14.8005,14.8976,415400.0
2014-04-07 13:00:00,16.88,16.93,16.8,16.87,383200.0,14.8888,14.9329,14.8182,14.8799,383200.0
2014-04-07 13:30:00,16.88,16.88,16.75,16.81,456800.0,14.8888,14.8888,14.7741,14.827,456800.0
2014-04-07 14:00:00,16.8,16.83,16.72,16.73,462800.0,14.8182,14.8447,14.7476,14.7564,462800.0
2014-04-07 14:30:00,16.73,16.9,16.64,16.88,450100.0,14.7564,14.9064,14.6771,14.8888,450100.0
2014-04-07 15:00:00,16.88,16.89,16.77,16.83,351900.0,14.8888,14.8976,14.7917,14.8447,351900.0
2014-04-07 15:30:00,16.82,16.82,16.77,16.8,1043500.0,14.8358,14.8358,14.7917,14.8182,1043500.0
2014-04-08 09:30:00,16.83,17.04,16.7,16.72,455000.0,14.8447,15.0299,14.73,14.7476,455000.0
2014-04-08 10:00:00,16.72,16.77,16.5,16.5,753300.0,14.7476,14.7917,14.5536,14.5536,753300.0
2014-04-08 10:30:00,16.5,16.76,16.5,16.75,543800.0,14.5536,14.7829,14.5536,14.7741,543800.0
2014-04-08 11:00:00,16.76,16.92,16.73,16.81,330000.0,14.7829,14.924,14.7564,14.827,330000.0
2014-04-08 11:30:00,16.82,16.92,16.82,16.89,305500.0,14.8358,14.924,14.8358,14.8976,305500.0
2014-04-08 12:00:00,16.9,16.94,16.84,16.85,222600.0,14.9064,14.9417,14.8535,14.8623,222600.0
2014-04-08 12:30:00,16.85,16.87,16.81,16.85,224200.0,14.8623,14.8799,14.827,14.8623,224200.0
2014-04-08 13:00:00,16.85,16.93,16.82,16.92,127200.0,14.8623,14.9329,14.8358,14.924,127200.0
2014-04-08 13:30:00,16.91,16.98,16.86,16.98,367200.0,14.9152,14.977,14.8711,14.977,367200.0
2014-04-08 14:00:00,16.98,17.0,16.86,16.92,214500.0,14.977,14.9946,14.8711,14.924,214500.0
2014-04-08 14:30:00,16.92,16.98,16.9,16.94,119000.0,14.924,14.977,14.9064,14.9417,119000.0
2014-04-08 15:00:00,16.94,17.03,16.93,17.03,204100.0,14.9417,15.0211,14.9329,15.0211,204100.0
2014-04-08 15:30:00,17.03,17.05,16.98,17.0,582000.0,15.0211,15.0387,14.977,14.9946,582000.0
2014-04-09 09:30:00,17.03,17.04,16.63,16.7,613400.0,15.0211,15.0299,14.6682,14.73,613400.0
2014-04-09 10:00:00,16.69,16.76,16.66,16.72,430100.0,14.7212,14.7829,14.6947,14.7476,430100.0
2014-04-09 10:30:00,16.72,16.75,16.67,16.69,184800.0,14.7476,14.7741,14.7035,14.7212,184800.0
2014-04-09 11:00:00,16.69,16.71,16.64,16.64,170200.0,14.7212,14.7388,14.6771,14.6771,170200.0
2014-04-09 11:30:00,16.64,16.71,16.62,16.68,178600.0,14.6771,14.7388,14.6594,14.7123,178600.0
2014-04-09 12:00:00,16.67,16.75,16.63,16.75,165500.0,14.7035,14.7741,14.6682,14.7741,165500.0
2014-04-09 12:30:00,16.75,16.84,16.75,16.8,173400.0,14.7741,14.8535,14.7741,14.8182,173400.0
2014-04-09 13:00:00,16.8,16.87,16.78,16.82,152800.0,14.8182,14.8799,14.8005,14.8358,152800.0
2014-04-09 13:30:00,16.82,16.88,16.81,16.83,142700.0,14.8358,14.8888,14.827,14.8447,142700.0
2014-04-09 14:00:00,16.83,17.39,16.83,17.3,1147700.0,14.8447,15.3386,14.8447,15.2592,1147700.0
2014-04-09 14:30:00,17.3,17.3,17.01,17.02,347400.0,15.2592,15.2592,15.0034,15.0122,347400.0
2014-04-09 15:00:00,17.04,17.11,17.02,17.09,201200.0,15.0299,15.0916,15.0122,15.074,201200.0
2014-04-09 15:30:00,17.08,17.18,17.07,17.13,540300.0,15.0652,15.1534,15.0563,15.1093,540300.0
2014-04-10 09:30:00,17.08,17.54,17.01,17.31,789300.0,15.0652,15.4709,15.0034,15.268,789300.0
2014-04-10 10:00:00,17.3,17.48,17.29,17.39,682900.0,15.2592,15.418,15.2504,15.3386,682900.0
2014-04-10 10:30:00,17.39,17.62,17.21,17.23,767700.0,15.3386,15.5415,15.1798,15.1975,767700.0
2014-04-10 11:00:00,17.21,17.3,17.13,17.13,350100.0,15.1798,15.2592,15.1093,15.1093,350100.0
2014-04-10 11:30:00,17.14,17.24,17.14,17.21,250500.0,15.1181,15.2063,15.1181,15.1798,250500.0
2014-04-10 12:00:00,17.21,17.23,17.12,17.21,122900.0,15.1798,15.1975,15.1004,15.1798,122900.0
2014-04-10 12:30:00,17.21,17.24,16.91,16.92,286700.0,15.1798,15.2063,14.9152,14.924,286700.0
2014-04-10 13:00:00,16.91,16.99,16.71,16.82,807400.0,14.9152,14.9858,14.7388,14.8358,807400.0
2014-04-10 13:30:00,16.83,16.9,16.75,16.89,412900.0,14.8447,14.9064,14.7741,14.8976,412900.0
2014-04-10 14:00:00,16.89,17.08,16.88,16.97,241600.0,14.8976,15.0652,14.8888,14.9681,241600.0
2014-04-10 14:30:00,16.97,16.97,16.85,16.88,213000.0,14.9681,14.9681,14.8623,14.8888,213000.0
2014-04-10 15:00:00,16.87,16.88,16.76,16.86,280100.0,14.8799,14.8888,14.7829,14.8711,280100.0
2014-04-10 15:30:00,16.85,16.86,16.79,16.8,830200.0,14.8623,14.8711,14.8094,14.8182,830200.0
2014-04-11 09:30:00,16.87,16.9,16.56,16.89,758200.0,14.8799,14.9064,14.6065,14.8976,758200.0
2014-04-11 10:00:00,16.87,16.87,16.6,16.61,382600.0,14.8799,14.8799,14.6418,14.6506,382600.0
2014-04-11 10:30:00,16.6,16.79,16.58,16.77,492400.0,14.6418,14.8094,14.6241,14.7917,492400.0
2014-04-11 11:00:00,16.77,16.8,16.67,16.68,374600.0,14.7917,14.8182,14.7035,14.7123,374600.0
2014-04-11 11:30:00,16.68,16.68,16.54,16.6,282500.0,14.7123,14.7123,14.5889,14.6418,282500.0
2014-04-11 12:00:00,16.59,16.67,16.59,16.66,152800.0,14.633,14.7035,14.633,14.6947,152800.0
2014-04-11 12:30:00,16.67,16.68,16.56,16.57,178500.0,14.7035,14.7123,14.6065,14.6153,178500.0
2014-04-11 13:00:00,16.58,16.58,16.5,16.53,292700.0,14.6241,14.6241,14.5536,14.58,292700.0
2014-04-11 13:30:00,16.53,16.54,16.5,16.5,329100.0,14.58,14.5889,14.5536,14.5536,329100.0
2014-04-11 14:00:00,16.5,16.53,16.47,16.5,258800.0,14.5536,14.58,14.5271,14.5536,258800.0
2014-04-11 14:30:00,16.5,16.51,16.36,16.45,428100.0,14.5536,14.5624,14.4301,14.5095,428100.0
2014-04-11 15:00:00,16.45,16.57,16.42,16.53,284800.0,14.5095,14.6153,14.483,14.58,284800.0
2014-04-11 15:30:00,16.53,16.56,16.5,16.52,515600.0,14.58,14.6065,14.5536,14.5712,515600.0
2014-04-14 09:30:00,16.61,16.7,16.45,16.67,414100.0,14.6506,14.73,14.5095,14.7035,414100.0
2014-04-14 10:00:00,16.66,16.75,16.57,16.57,313500.0,14.6947,14.7741,14.6153,14.6153,313500.0
2014-04-14 10:30:00,16.56,16.68,16.53,16.59,215600.0,14.6065,14.7123,14.58,14.633,215600.0
2014-04-14 11:00:00,16.59,16.6,16.4,16.41,256200.0,14.633,14.6418,14.4654,14.4742,256200.0
2014-04-14 11:30:00,16.42,16.53,16.38,16.39,276200.0,14.483,14.58,14.4477,14.4566,276200.0
2014-04-14 12:00:00,16.39,16.42,16.33,16.42,188500.0,14.4566,14.483,14.4036,14.483,188500.0
2014-04-14 12:30:00,16.42,16.47,16.38,16.4,147400.0,14.483,14.5271,14.4477,14.4654,147400.0
2014-04-14 13:00:00,16.41,16.41,16.34,16.36,96700.0,14.4742,14.4742,14.4125,14.4301,96700.0
2014-04-14 13:30:00,16.36,16.46,16.35,16.45,194800.0,14.4301,14.5183,14.4213,14.5095,194800.0
2014-04-14 14:00:00,16.44,16.56,16.42,16.51,258800.0,14.5007,14.6065,14.483,14.5624,258800.0
2014-04-14 14:30:00,16.5,16.59,16.46,16.53,145300.0,14.5536,14.633,14.5183,14.58,145300.0
2014-04-14 15:00:00,16.54,16.55,16.47,16.52,346000.0,14.5889,14.5977,14.5271,14.5712,346000.0
2014-04-14 15:30:00,16.52,16.61,16.51,16.59,691900.0,14.5712,14.6506,14.5624,14.633,691900.0
2014-04-15 09:30:00,16.57,16.91,16.56,16.89,428300.0,14.6153,14.9152,14.6065,14.8976,428300.0
2014-04-15 10:00:00,16.89,16.89,16.29,16.32,1165500.0,14.8976,14.8976,14.3684,14.3948,1165500.0
2014-04-15 10:30:00,16.32,16.49,16.25,16.38,541600.0,14.3948,14.5448,14.3331,14.4477,541600.0
2014-04-15 11:00:00,16.37,16.39,16.26,16.37,886400.0,14.4389,14.4566,14.3419,14.4389,886400.0
2014-04-15 11:30:00,16.38,16.55,16.3,16.38,448600.0,14.4477,14.5977,14.3772,14.4477,448600.0
2014-04-15 12:00:00,16.38,16.4,16.29,16.36,182200.0,14.4477,14.4654,14.3684,14.4301,182200.0
2014-04-15 12:30:00,16.36,16.42,16.35,16.39,272800.0,14.4301,14.483,14.4213,14.4566,272800.0
2014-04-15 13:00:00,16.38,16.4,16.28,16.38,250700.0,14.4477,14.4654,14.3595,14.4477,250700.0
2014-04-15 13:30:00,16.38,16.48,16.36,16.46,286600.0,14.4477,14.5359,14.4301,14.5183,286600.0
2014-04-15 14:00:00,16.47,16.54,16.46,16.5,284500.0,14.5271,14.5889,14.5183,14.5536,284500.0
2014-04-15 14:30:00,16.5,16.66,16.49,16.6,325100.0,14.5536,14.6947,14.5448,14.6418,325100.0
2014-04-15 15:00:00,16.61,16.64,16.55,16.62,281800.0,14.6506,14.6771,14.5977,14.6594,281800.0
2014-04-15 15:30:00,16.61,16.63,16.49,16.56,506000.0,14.6506,14.6682,14.5448,14.6065,506000.0
2014-04-16 09:30:00,16.61,16.75,16.45,16.74,512700.0,14.6506,14.7741,14.5095,14.7653,512700.0
2014-04-16 10:00:00,16.74,16.88,16.7,16.85,490500.0,14.7653,14.8888,14.73,14.8623,490500.0
2014-04-16 10:30:00,16.85,16.87,16.58,16.58,445800.0,14.8623,14.8799,14.6241,14.6241,445800.0
2014-04-16 11:00:00,16.58,16.58,16.53,16.56,263900.0,14.6241,14.6241,14.58,14.6065,263900.0
2014-04-16 11:30:00,16.57,16.59,16.46,16.47,192300.0,14.6153,14.633,14.5183,14.5271,192300.0
2014-04-16 12:00:00,16.48,16.64,16.48,16.64,179000.0,14.5359,14.6771,14.5359,14.6771,179000.0
2014-04-16 12:30:00,16.64,16.66,16.59,16.59,172900.0,14.6771,14.6947,14.633,14.633,172900.0
2014-04-16 13:00:00,16.58,16.6,16.52,16.57,86800.0,14.6241,14.6418,14.5712,14.6153,86800.0
2014-04-16 13:30:00,16.56,16.58,16.5,16.54,110400.0,14.6065,14.6241,14.5536,14.5889,110400.0
2014-04-16 14:00:00,16.54,16.55,16.5,16.52,160100.0,14.5889,14.5977,14.5536,14.5712,160100.0
2014-04-16 14:30:00,16.53,16.7,16.53,16.65,278700.0,14.58,14.73,14.58,14.6859,278700.0
2014-04-16 15:00:00,16.66,16.68,16.62,16.64,122200.0,14.6947,14.7123,14.6594,14.6771,122200.0
2014-04-16 15:30:00,16.63,16.66,16.59,16.64,631500.0,14.6682,14.6947,14.633,14.6771,631500.0
2014-04-17 09:30:00,16.65,16.65,16.44,16.48,390800.0,14.6859,14.6859,14.5007,14.5359,390800.0
2014-04-17 10:00:00,16.48,16.5,16.3,16.33,591100.0,14.5359,14.5536,14.3772,14.4036,591100.0
2014-04-17 10:30:00,16.34,16.52,16.34,16.49,339300.0,14.4125,14.5712,14.4125,14.5448,339300.0
2014-04-17 11:00:00,16.48,16.49,16.36,16.41,202800.0,14.5359,14.5448,14.4301,14.4742,202800.0
2014-04-17 11:30:00,16.41,16.46,16.38,16.4,145000.0,14.4742,14.5183,14.4477,14.4654,145000.0
2014-04-17 12:00:00,16.39,16.4,16.31,16.33,256300.0,14.4566,14.4654,14.386,14.4036,256300.0
2014-04-17 12:30:00,16.34,16.39,16.31,16.35,150400.0,14.4125,14.4566,14.386,14.4213,150400.0
2014-04-17 13:00:00,16.34,16.42,16.34,16.41,134300.0,14.4125,14.483,14.4125,14.4742,134300.0
2014-04-17 13:30:00,16.41,16.52,16.41,16.48,232000.0,14.4742,14.5712,14.4742,14.5359,232000.0
2014-04-17 14:00:00,16.47,16.48,16.43,16.47,160000.0,14.5271,14.5359,14.4918,14.5271,160000.0
2014-04-17 14:30:00,16.47,16.47,16.37,16.4,171800.0,14.5271,14.5271,14.4389,14.4654,171800.0
2014-04-17 15:00:00,16.4,16.4,16.36,16.38,173800.0,14.4654,14.4654,14.4301,14.4477,173800.0
2014-04-17 15:30:00,16.37,16.39,16.33,16.36,826000.0,14.4389,14.4566,14.4036,14.4301,826000.0
2014-04-21 09:30:00,16.41,16.41,16.18,16.27,325900.0,14.4742,14.4742,14.2713,14.3507,325900.0
2014-04-21 10:00:00,16.27,16.37,16.25,16.35,234500.0,14.3507,14.4389,14.3331,14.4213,234500.0
2014-04-21 10:30:00,16.35,16.45,16.35,16.39,227000.0,14.4213,14.5095,14.4213,14.4566,227000.0
2014-04-21 11:00:00,16.39,16.53,16.38,16.51,356400.0,14.4566,14.58,14.4477,14.5624,356400.0
2014-04-21 11:30:00,16.5,16.56,16.47,16.56,262900.0,14.5536,14.6065,14.5271,14.6065,262900.0
2014-04-21 12:00:00,16.55,16.66,16.55,16.57,331800.0,14.5977,14.6947,14.5977,14.6153,331800.0
2014-04-21 12:30:00,16.56,16.57,16.54,16.57,145600.0,14.6065,14.6153,14.5889,14.6153,145600.0
2014-04-21 13:00:00,16.57,16.58,16.54,16.56,101400.0,14.6153,14.6241,14.5889,14.6065,101400.0
2014-04-21 13:30:00,16.56,16.59,16.55,16.58,112800.0,14.6065,14.633,14.5977,14.6241,112800.0
2014-04-21 14:00:00,16.58,16.62,16.56,16.61,164800.0,14.6241,14.6594,14.6065,14.6506,164800.0
2014-04-21 14:30:00,16.6,16.68,16.58,16.67,272800.0,14.6418,14.7123,14.6241,14.7035,272800.0
2014-04-21 15:00:00,16.68,16.69,16.63,16.64,277300.0,14.7123,14.7212,14.6682,14.6771,277300.0
2014-04-21 15:30:00,16.64,16.68,16.63,16.66,858800.0,14.6771,14.7123,14.6682,14.6947,858800.0
2014-04-22 09:30:00,16.69,16.9,16.66,16.74,391600.0,14.7212,14.9064,14.6947,14.7653,391600.0
2014-04-22 10:00:00,16.74,16.95,16.74,16.81,405500.0,14.7653,14.9505,14.7653,14.827,405500.0
2014-04-22 10:30:00,16.82,16.88,16.75,16.85,238600.0,14.8358,14.8888,14.7741,14.8623,238600.0
2014-04-22 11:00:00,16.85,16.89,16.78,16.78,265700.0,14.8623,14.8976,14.8005,14.8005,265700.0
2014-04-22 11:30:00,16.79,16.81,16.72,16.75,150000.0,14.8094,14.827,14.7476,14.7741,150000.0
2014-04-22 12:00:00,16.74,16.84,16.74,16.82,120300.0,14.7653,14.8535,14.7653,14.8358,120300.0
2014-04-22 12:30:00,16.83,16.83,16.76,16.78,109700.0,14.8447,14.8447,14.7829,14.8005,109700.0
2014-04-22 13:00:00,16.78,16.79,16.71,16.72,138800.0,14.8005,14.8094,14.7388,14.7476,138800.0
2014-04-22 13:30:00,16.73,16.73,16.67,16.67,156100.0,14.7564,14.7564,14.7035,14.7035,156100.0
2014-04-22 14:00:00,16.68,16.74,16.67,16.72,148700.0,14.7123,14.7653,14.7035,14.7476,148700.0
2014-04-22 14:30:00,16.73,16.73,16.67,16.69,171100.0,14.7564,14.7564,14.7035,14.7212,171100.0
2014-04-22 15:00:00,16.69,16.7,16.62,16.62,292600.0,14.7212,14.73,14.6594,14.6594,292600.0
2014-04-22 15:30:00,16.63,16.64,16.48,16.53,1161200.0,14.6682,14.6771,14.5359,14.58,1161200.0
2014-04-23 09:30:00,16.49,16.54,16.28,16.38,493900.0,14.5448,14.5889,14.3595,14.4477,493900.0
2014-04-23 10:00:00,16.37,16.37,15.71,15.95,2257900.0,14.4389,14.4389,13.8568,14.0685,2257900.0
2014-04-23 10:30:00,15.95,16.23,15.95,16.1,729500.0,14.0685,14.3154,14.0685,14.2008,729500.0
2014-04-23 11:00:00,16.09,16.2,16.0,16.2,604200.0,14.1919,14.289,14.1126,14.289,604200.0
2014-04-23 11:30:00,16.19,16.23,16.09,16.1,260400.0,14.2801,14.3154,14.1919,14.2008,260400.0
2014-04-23 12:00:00,16.1,16.15,16.06,16.14,193400.0,14.2008,14.2449,14.1655,14.236,193400.0
2014-04-23 12:30:00,16.13,16.21,16.12,16.18,183700.0,14.2272,14.2978,14.2184,14.2713,183700.0
2014-04-23 13:00:00,16.17,16.32,16.16,16.3,270700.0,14.2625,14.3948,14.2537,14.3772,270700.0
2014-04-23 13:30:00,16.31,16.4,16.18,16.19,234200.0,14.386,14.4654,14.2713,14.2801,234200.0
2014-04-23 14:00:00,16.19,16.2,16.13,16.2,191400.0,14.2801,14.289,14.2272,14.289,191400.0
2014-04-23 14:30:00,16.19,16.26,16.18,16.25,332200.0,14.2801,14.3419,14.2713,14.3331,332200.0
2014-04-23 15:00:00,16.24,16.29,16.23,16.25,271000.0,14.3243,14.3684,14.3154,14.3331,271000.0
2014-04-23 15:30:00,16.25,16.38,16.24,16.35,1000900.0,14.3331,14.4477,14.3243,14.4213,1000900.0
2014-04-24 09:30:00,16.52,16.59,16.3,16.34,520100.0,14.5712,14.633,14.3772,14.4125,520100.0
2014-04-24 10:00:00,16.34,16.4,16.25,16.3,595600.0,14.4125,14.4654,14.3331,14.3772,595600.0
2014-04-24 10:30:00,16.31,16.43,16.3,16.33,510600.0,14.386,14.4918,14.3772,14.4036,510600.0
2014-04-24 11:00:00,16.32,16.43,16.32,16.42,187500.0,14.3948,14.4918,14.3948,14.483,187500.0
2014-04-24 11:30:00,16.42,16.6,16.41,16.55,456700.0,14.483,14.6418,14.4742,14.5977,456700.0
2014-04-24 12:00:00,16.55,16.62,16.49,16.52,179300.0,14.5977,14.6594,14.5448,14.5712,179300.0
2014-04-24 12:30:00,16.52,16.62,16.5,16.6,191700.0,14.5712,14.6594,14.5536,14.6418,191700.0
2014-04-24 13:00:00,16.6,16.74,16.6,16.62,156900.0,14.6418,14.7653,14.6418,14.6594,156900.0
2014-04-24 13:30:00,16.62,16.62,16.45,16.58,264200.0,14.6594,14.6594,14.5095,14.6241,264200.0
2014-04-24 14:00:00,16.58,16.76,16.58,16.72,284000.0,14.6241,14.7829,14.6241,14.7476,284000.0
2014-04-24 14:30:00,16.72,16.72,16.54,16.56,230300.0,14.7476,14.7476,14.5889,14.6065,230300.0
2014-04-24 15:00:00,16.55,16.64,16.54,16.59,260300.0,14.5977,14.6771,14.5889,14.633,260300.0
2014-04-24 15:30:00,16.59,16.6,16.5,16.51,769900.0,14.633,14.6418,14.5536,14.5624,769900.0
2014-04-25 09:30:00,16.53,16.54,16.31,16.34,445800.0,14.58,14.5889,14.386,14.4125,445800.0
2014-04-25 10:00:00,16.32,16.45,16.24,16.25,440400.0,14.3948,14.5095,14.3243,14.3331,440400.0
2014-04-25 10:30:00,16.25,16.29,16.12,16.14,331200.0,14.3331,14.3684,14.2184,14.236,331200.0
2014-04-25 11:00:00,16.15,16.24,16.12,16.21,199500.0,14.2449,14.3243,14.2184,14.2978,199500.0
2014-04-25 11:30:00,16.23,16.28,16.18,16.22,127600.0,14.3154,14.3595,14.2713,14.3066,127600.0
2014-04-25 12:00:00,16.22,16.25,16.19,16.24,92900.0,14.3066,14.3331,14.2801,14.3243,92900.0
2014-04-25 12:30:00,16.23,16.24,16.12,16.12,110200.0,14.3154,14.3243,14.2184,14.2184,110200.0
2014-04-25 13:00:00,16.12,16.13,16.05,16.08,254800.0,14.2184,14.2272,14.1567,14.1831,254800.0
2014-04-25 13:30:00,16.08,16.21,16.05,16.16,188600.0,14.1831,14.2978,14.1567,14.2537,188600.0
2014-04-25 14:00:00,16.16,16.18,16.12,16.13,117800.0,14.2537,14.2713,14.2184,14.2272,117800.0
2014-04-25 14:30:00,16.12,16.19,16.09,16.09,116400.0,14.2184,14.2801,14.1919,14.1919,116400.0
2014-04-25 15:00:00,16.09,16.15,16.08,16.15,150500.0,14.1919,14.2449,14.1831,14.2449,150500.0
2014-04-25 15:30:00,16.15,16.21,16.14,16.15,713600.0,14.2449,14.2978,14.236,14.2449,713600.0
2014-04-28 09:30:00,16.18,16.39,16.1,16.31,339000.0,14.2713,14.4566,14.2008,14.386,339000.0
2014-04-28 10:00:00,16.32,16.52,16.32,16.34,574900.0,14.3948,14.5712,14.3948,14.4125,574900.0
2014-04-28 10:30:00,16.33,16.41,16.27,16.3,221300.0,14.4036,14.4742,14.3507,14.3772,221300.0
2014-04-28 11:00:00,16.31,16.37,16.18,16.19,314200.0,14.386,14.4389,14.2713,14.2801,314200.0
2014-04-28 11:30:00,16.19,16.23,16.06,16.1,223000.0,14.2801,14.3154,14.1655,14.2008,223000.0
2014-04-28 12:00:00,16.09,16.14,16.05,16.09,148300.0,14.1919,14.236,14.1567,14.1919,148300.0
2014-04-28 12:30:00,16.1,16.11,15.95,15.98,274200.0,14.2008,14.2096,14.0685,14.0949,274200.0
2014-04-28 13:00:00,15.98,16.02,15.93,16.01,274900.0,14.0949,14.1302,14.0508,14.1214,274900.0
2014-04-28 13:30:00,16.02,16.12,15.99,16.04,164700.0,14.1302,14.2184,14.1037,14.1478,164700.0
2014-04-28 14:00:00,16.05,16.19,15.99,16.08,301800.0,14.1567,14.2801,14.1037,14.1831,301800.0
2014-04-28 14:30:00,16.07,16.11,16.01,16.01,160400.0,14.1743,14.2096,14.1214,14.1214,160400.0
2014-04-28 15:00:00,16.01,16.24,15.98,16.2,365400.0,14.1214,14.3243,14.0949,14.289,365400.0
2014-04-28 15:30:00,16.21,16.27,16.2,16.26,1796400.0,14.2978,14.3507,14.289,14.3419,1796400.0
2014-04-29 09:30:00,16.24,16.33,16.11,16.27,354700.0,14.3461,14.4256,14.2312,14.3726,354700.0
2014-04-29 10:00:00,16.27,16.42,16.2,16.34,890200.0,14.3726,14.5051,14.3107,14.4344,890200.0
2014-04-29 10:30:00,16.33,16.39,16.28,16.38,290600.0,14.4256,14.4786,14.3814,14.4697,290600.0
2014-04-29 11:00:00,16.38,16.53,16.38,16.47,326600.0,14.4697,14.6022,14.4697,14.5492,326600.0
2014-04-29 11:30:00,16.47,16.49,16.36,16.41,128200.0,14.5492,14.5669,14.4521,14.4962,128200.0
2014-04-29 12:00:00,16.41,16.45,16.36,16.42,163100.0,14.4962,14.5316,14.4521,14.5051,163100.0
2014-04-29 12:30:00,16.42,16.48,16.41,16.44,106500.0,14.5051,14.5581,14.4962,14.5227,106500.0
2014-04-29 13:00:00,16.43,16.44,16.38,16.41,219400.0,14.5139,14.5227,14.4697,14.4962,219400.0
2014-04-29 13:30:00,16.41,16.51,16.4,16.5,276400.0,14.4962,14.5846,14.4874,14.5757,276400.0
2014-04-29 14:00:00,16.5,16.52,16.41,16.42,144000.0,14.5757,14.5934,14.4962,14.5051,144000.0
2014-04-29 14:30:00,16.43,16.48,16.41,16.47,104600.0,14.5139,14.5581,14.4962,14.5492,104600.0
2014-04-29 15:00:00,16.47,16.47,16.43,16.45,99500.0,14.5492,14.5492,14.5139,14.5316,99500.0
2014-04-29 15:30:00,16.45,16.46,16.39,16.42,675300.0,14.5316,14.5404,14.4786,14.5051,675300.0
2014-04-30 09:30:00,16.3,16.48,16.21,16.47,163600.0,14.3991,14.5581,14.3196,14.5492,163600.0
2014-04-30 10:00:00,16.47,16.47,16.34,16.38,177100.0,14.5492,14.5492,14.4344,14.4697,177100.0
2014-04-30 10:30:00,16.38,16.48,16.28,16.46,167000.0,14.4697,14.5581,14.3814,14.5404,167000.0
2014-04-30 11:00:00,16.46,16.53,16.45,16.5,329200.0,14.5404,14.6022,14.5316,14.5757,329200.0
2014-04-30 11:30:00,16.51,16.56,16.48,16.52,409200.0,14.5846,14.6287,14.5581,14.5934,409200.0
2014-04-30 12:00:00,16.52,16.55,16.48,16.5,87400.0,14.5934,14.6199,14.5581,14.5757,87400.0
2014-04-30 12:30:00,16.5,16.51,16.44,16.45,84000.0,14.5757,14.5846,14.5227,14.5316,84000.0
2014-04-30 13:00:00,16.45,16.48,16.36,16.36,68000.0,14.5316,14.5581,14.4521,14.4521,68000.0
2014-04-30 13:30:00,16.36,16.42,16.35,16.4,66700.0,14.4521,14.5051,14.4432,14.4874,66700.0
2014-04-30 14:00:00,16.4,16.46,16.31,16.39,104200.0,14.4874,14.5404,14.4079,14.4786,104200.0
2014-04-30 14:30:00,16.39,16.59,16.39,16.52,181100.0,14.4786,14.6552,14.4786,14.5934,181100.0
2014-04-30 15:00:00,16.52,16.57,16.52,16.55,266800.0,14.5934,14.6376,14.5934,14.6199,266800.0
2014-04-30 15:30:00,16.55,16.58,16.48,16.51,535300.0,14.6199,14.6464,14.5581,14.5846,535300.0
2014-05-01 09:30:00,16.54,16.65,16.36,16.44,416900.0,14.6111,14.7082,14.4521,14.5227,416900.0
2014-05-01 10:00:00,16.43,16.56,16.4,16.53,242300.0,14.5139,14.6287,14.4874,14.6022,242300.0
2014-05-01 10:30:00,16.53,16.75,16.51,16.75,393400.0,14.6022,14.7966,14.5846,14.7966,393400.0
2014-05-01 11:00:00,16.74,16.79,16.64,16.78,289000.0,14.7877,14.8319,14.6994,14.8231,289000.0
2014-05-01 11:30:00,16.77,16.89,16.76,16.76,389600.0,14.8142,14.9203,14.8054,14.8054,389600.0
2014-05-01 12:00:00,16.76,16.83,16.71,16.76,139600.0,14.8054,14.8673,14.7612,14.8054,139600.0
2014-05-01 12:30:00,16.76,16.8,16.68,16.74,218100.0,14.8054,14.8408,14.7347,14.7877,218100.0
2014-05-01 13:00:00,16.73,16.75,16.63,16.67,148200.0,14.7789,14.7966,14.6906,14.7259,148200.0
2014-05-01 13:30:00,16.68,16.73,16.62,16.67,139000.0,14.7347,14.7789,14.6817,14.7259,139000.0
2014-05-01 14:00:00,16.68,16.8,16.66,16.8,127800.0,14.7347,14.8408,14.7171,14.8408,127800.0
2014-05-01 14:30:00,16.81,16.81,16.65,16.7,174300.0,14.8496,14.8496,14.7082,14.7524,174300.0
2014-05-01 15:00:00,16.69,16.75,16.63,16.67,163500.0,14.7436,14.7966,14.6906,14.7259,163500.0
2014-05-01 15:30:00,16.67,16.72,16.63,16.7,455300.0,14.7259,14.7701,14.6906,14.7524,455300.0
2014-05-02 09:30:00,16.74,17.02,16.61,16.88,528600.0,14.7877,15.0351,14.6729,14.9114,528600.0
2014-05-02 10:00:00,16.88,16.94,16.83,16.93,212100.0,14.9114,14.9644,14.8673,14.9556,212100.0
2014-05-02 10:30:00,16.93,17.05,16.76,16.83,467500.0,14.9556,15.0616,14.8054,14.8673,467500.0
2014-05-02 11:00:00,16.83,16.89,16.71,16.75,193100.0,14.8673,14.9203,14.7612,14.7966,193100.0
2014-05-02 11:30:00,16.76,16.91,16.76,16.91,115700.0,14.8054,14.9379,14.8054,14.9379,115700.0
2014-05-02 12:00:00,16.91,16.91,16.78,16.78,72200.0,14.9379,14.9379,14.8231,14.8231,72200.0
2014-05-02 12:30:00,16.79,16.82,16.76,16.8,63100.0,14.8319,14.8584,14.8054,14.8408,63100.0
2014-05-02 13:00:00,16.8,16.81,16.71,16.72,102200.0,14.8408,14.8496,14.7612,14.7701,102200.0
2014-05-02 13:30:00,16.72,16.77,16.68,16.71,121800.0,14.7701,14.8142,14.7347,14.7612,121800.0
2014-05-02 14:00:00,16.71,16.74,16.66,16.7,125800.0,14.7612,14.7877,14.7171,14.7524,125800.0
2014-05-02 14:30:00,16.7,16.73,16.68,16.69,88000.0,14.7524,14.7789,14.7347,14.7436,88000.0
2014-05-02 15:00:00,16.68,16.71,16.66,16.7,284900.0,14.7347,14.7612,14.7171,14.7524,284900.0
2014-05-02 15:30:00,16.7,16.71,16.63,16.7,630500.0,14.7524,14.7612,14.6906,14.7524,630500.0
2014-05-05 09:30:00,16.6,16.62,16.24,16.6,418400.0,14.6641,14.6817,14.3461,14.6641,418400.0
2014-05-05 10:00:00,16.61,16.74,16.58,16.6,418000.0,14.6729,14.7877,14.6464,14.6641,418000.0
2014-05-05 10:30:00,16.61,16.73,16.6,16.64,247200.0,14.6729,14.7789,14.6641,14.6994,247200.0
2014-05-05 11:00:00,16.64,16.65,16.57,16.61,108500.0,14.6994,14.7082,14.6376,14.6729,108500.0
2014-05-05 11:30:00,16.61,16.68,16.57,16.63,62500.0,14.6729,14.7347,14.6376,14.6906,62500.0
2014-05-05 12:00:00,16.64,16.66,16.6,16.62,134800.0,14.6994,14.7171,14.6641,14.6817,134800.0
2014-05-05 12:30:00,16.62,16.65,16.53,16.53,148400.0,14.6817,14.7082,14.6022,14.6022,148400.0
2014-05-05 13:00:00,16.52,16.55,16.44,16.45,193100.0,14.5934,14.6199,14.5227,14.5316,193100.0
2014-05-05 13:30:00,16.44,16.45,16.36,16.38,156100.0,14.5227,14.5316,14.4521,14.4697,156100.0
2014-05-05 14:00:00,16.38,16.41,16.36,16.37,143500.0,14.4697,14.4962,14.4521,14.4609,143500.0
2014-05-05 14:30:00,16.38,16.49,16.36,16.45,166700.0,14.4697,14.5669,14.4521,14.5316,166700.0
2014-05-05 15:00:00,16.45,16.46,16.4,16.44,108800.0,14.5316,14.5404,14.4874,14.5227,108800.0
2014-05-05 15:30:00,16.45,16.5,16.42,16.45,451000.0,14.5316,14.5757,14.5051,14.5316,451000.0
2014-05-06 09:30:00,16.41,16.41,16.26,16.27,203900.0,14.4962,14.4962,14.3637,14.3726,203900.0
2014-05-06 10:00:00,16.28,16.32,16.2,16.24,250900.0,14.3814,14.4167,14.3107,14.3461,250900.0
2014-05-06 10:30:00,16.24,16.28,16.13,16.13,295100.0,14.3461,14.3814,14.2489,14.2489,295100.0
2014-05-06 11:00:00,16.14,16.14,15.91,16.0,723200.0,14.2577,14.2577,14.0545,14.134,723200.0
2014-05-06 11:30:00,15.99,16.08,15.97,16.01,160200.0,14.1252,14.2047,14.1075,14.1429,160200.0
2014-05-06 12:00:00,16.02,16.03,15.96,15.99,173500.0,14.1517,14.1606,14.0987,14.1252,173500.0
2014-05-06 12:30:00,15.99,16.05,15.98,15.99,125100.0,14.1252,14.1782,14.1164,14.1252,125100.0
2014-05-06 13:00:00,16.0,16.02,15.96,15.97,156100.0,14.134,14.1517,14.0987,14.1075,156100.0
2014-05-06 13:30:00,15.97,16.02,15.92,16.0,199400.0,14.1075,14.1517,14.0634,14.134,199400.0
2014-05-06 14:00:00,16.0,16.04,15.95,15.96,181000.0,14.134,14.1694,14.0899,14.0987,181000.0
2014-05-06 14:30:00,15.95,15.97,15.89,15.92,260300.0,14.0899,14.1075,14.0369,14.0634,260300.0
2014-05-06 15:00:00,15.91,16.04,15.89,16.02,199100.0,14.0545,14.1694,14.0369,14.1517,199100.0
2014-05-06 15:30:00,16.01,16.1,16.0,16.05,831900.0,14.1429,14.2224,14.134,14.1782,831900.0
2014-05-07 09:30:00,15.99,16.03,15.74,15.79,436000.0,14.1252,14.1606,13.9044,13.9485,436000.0
2014-05-07 10:00:00,15.79,15.87,15.66,15.78,364400.0,13.9485,14.0192,13.8337,13.9397,364400.0
2014-05-07 10:30:00,15.78,15.98,15.78,15.84,482600.0,13.9397,14.1164,13.9397,13.9927,482600.0
2014-05-07 11:00:00,15.84,15.88,15.81,15.83,201500.0,13.9927,14.028,13.9662,13.9839,201500.0
2014-05-07 11:30:00,15.83,16.06,15.83,15.99,220800.0,13.9839,14.1871,13.9839,14.1252,220800.0
2014-05-07 12:00:00,15.99,16.07,15.97,15.98,147600.0,14.1252,14.1959,14.1075,14.1164,147600.0
2014-05-07 12:30:00,15.98,16.0,15.84,15.87,103700.0,14.1164,14.134,13.9927,14.0192,103700.0
2014-05-07 13:00:00,15.87,15.93,15.85,15.87,114800.0,14.0192,14.0722,14.0015,14.0192,114800.0
2014-05-07 13:30:00,15.87,15.91,15.82,15.82,86000.0,14.0192,14.0545,13.975,13.975,86000.0
2014-05-07 14:00:00,15.82,15.91,15.81,15.88,110400.0,13.975,14.0545,13.9662,14.028,110400.0
2014-05-07 14:30:00,15.88,15.9,15.81,15.85,82000.0,14.028,14.0457,13.9662,14.0015,82000.0
2014-05-07 15:00:00,15.84,15.85,15.79,15.82,133900.0,13.9927,14.0015,13.9485,13.975,133900.0
2014-05-07 15:30:00,15.82,15.94,15.82,15.89,536800.0,13.975,14.081,13.975,14.0369,536800.0
2014-05-08 09:30:00,16.08,16.28,15.97,16.19,964900.0,14.2047,14.3814,14.1075,14.3019,964900.0
2014-05-08 10:00:00,16.19,16.24,16.06,16.06,383000.0,14.3019,14.3461,14.1871,14.1871,383000.0
2014-05-08 10:30:00,16.05,16.21,16.04,16.16,380300.0,14.1782,14.3196,14.1694,14.2754,380300.0
2014-05-08 11:00:00,16.16,16.19,16.08,16.08,309700.0,14.2754,14.3019,14.2047,14.2047,309700.0
2014-05-08 11:30:00,16.08,16.28,16.07,16.23,247800.0,14.2047,14.3814,14.1959,14.3372,247800.0
2014-05-08 12:00:00,16.24,16.26,16.19,16.22,134600.0,14.3461,14.3637,14.3019,14.3284,134600.0
2014-05-08 12:30:00,16.21,16.23,16.08,16.15,179900.0,14.3196,14.3372,14.2047,14.2666,179900.0
2014-05-08 13:00:00,16.15,16.17,16.06,16.07,108200.0,14.2666,14.2842,14.1871,14.1959,108200.0
2014-05-08 13:30:00,16.08,16.09,15.97,15.99,141900.0,14.2047,14.2136,14.1075,14.1252,141900.0
2014-05-08 14:00:00,16.0,16.0,15.88,15.95,138600.0,14.134,14.134,14.028,14.0899,138600.0
2014-05-08 14:30:00,15.94,15.96,15.82,15.84,271600.0,14.081,14.0987,13.975,13.9927,271600.0
2014-05-08 15:00:00,15.84,15.84,15.73,15.8,306300.0,13.9927,13.9927,13.8955,13.9574,306300.0
2014-05-08 15:30:00,15.8,15.86,15.77,15.85,646900.0,13.9574,14.0104,13.9309,14.0015,646900.0
2014-05-09 09:30:00,15.77,15.95,15.73,15.76,307900.0,13.9309,14.0899,13.8955,13.922,307900.0
2014-05-09 10:00:00,15.75,15.92,15.74,15.88,260600.0,13.9132,14.0634,13.9044,14.028,260600.0
2014-05-09 10:30:00,15.88,15.94,15.8,15.81,284900.0,14.028,14.081,13.9574,13.9662,284900.0
2014-05-09 11:00:00,15.8,15.83,15.76,15.8,169300.0,13.9574,13.9839,13.922,13.9574,169300.0
2014-05-09 11:30:00,15.8,15.85,15.78,15.82,72100.0,13.9574,14.0015,13.9397,13.975,72100.0
2014-05-09 12:00:00,15.81,15.83,15.76,15.79,63300.0,13.9662,13.9839,13.922,13.9485,63300.0
2014-05-09 12:30:00,15.8,15.87,15.78,15.83,78200.0,13.9574,14.0192,13.9397,13.9839,78200.0
2014-05-09 13:00:00,15.83,15.88,15.82,15.85,55200.0,13.9839,14.028,13.975,14.0015,55200.0
2014-05-09 13:30:00,15.85,15.89,15.83,15.87,97700.0,14.0015,14.0369,13.9839,14.0192,97700.0
2014-05-09 14:00:00,15.87,15.94,15.86,15.9,121400.0,14.0192,14.081,14.0104,14.0457,121400.0
2014-05-09 14:30:00,15.9,15.92,15.88,15.92,240300.0,14.0457,14.0634,14.028,14.0634,240300.0
2014-05-09 15:00:00,15.93,15.96,15.86,15.86,128900.0,14.0722,14.0987,14.0104,14.0104,128900.0
2014-05-09 15:30:00,15.86,15.88,15.84,15.86,347800.0,14.0104,14.028,13.9927,14.0104,347800.0
2014-05-12 09:30:00,15.92,16.03,15.9,15.97,547200.0,14.0634,14.1606,14.0457,14.1075,547200.0
2014-05-12 10:00:00,15.97,16.01,15.91,15.94,409200.0,14.1075,14.1429,14.0545,14.081,409200.0
2014-05-12 10:30:00,15.95,15.99,15.93,15.93,196800.0,14.0899,14.1252,14.0722,14.0722,196800.0
2014-05-12 11:00:00,15.93,15.98,15.92,15.96,139400.0,14.0722,14.1164,14.0634,14.0987,139400.0
2014-05-12 11:30:00,15.96,15.97,15.92,15.93,112900.0,14.0987,14.1075,14.0634,14.0722,112900.0
2014-05-12 12:00:00,15.93,15.97,15.91,15.92,136000.0,14.0722,14.1075,14.0545,14.0634,136000.0
2014-05-12 12:30:00,15.92,15.93,15.88,15.92,279100.0,14.0634,14.0722,14.028,14.0634,279100.0
2014-05-12 13:00:00,15.91,16.05,15.9,16.05,282900.0,14.0545,14.1782,14.0457,14.1782,282900.0
2014-05-12 13:30:00,16.04,16.12,16.03,16.07,300900.0,14.1694,14.2401,14.1606,14.1959,300900.0
2014-05-12 14:00:00,16.07,16.15,16.05,16.15,188300.0,14.1959,14.2666,14.1782,14.2666,188300.0
2014-05-12 14:30:00,16.14,16.17,16.13,16.17,163400.0,14.2577,14.2842,14.2489,14.2842,163400.0
2014-05-12 15:00:00,16.17,16.19,16.1,16.14,288400.0,14.2842,14.3019,14.2224,14.2577,288400.0
2014-05-12 15:30:00,16.14,16.15,16.09,16.13,783500.0,14.2577,14.2666,14.2136,14.2489,783500.0
2014-05-13 09:30:00,16.24,16.68,16.24,16.62,1149700.0,14.3461,14.7347,14.3461,14.6817,1149700.0
2014-05-13 10:00:00,16.63,16.65,16.47,16.55,507800.0,14.6906,14.7082,14.5492,14.6199,507800.0
2014-05-13 10:30:00,16.55,16.6,16.44,16.44,322800.0,14.6199,14.6641,14.5227,14.5227,322800.0
2014-05-13 11:00:00,16.44,16.48,16.42,16.48,118700.0,14.5227,14.5581,14.5051,14.5581,118700.0
2014-05-13 11:30:00,16.48,16.48,16.31,16.35,239900.0,14.5581,14.5581,14.4079,14.4432,239900.0
2014-05-13 12:00:00,16.35,16.36,16.27,16.29,159700.0,14.4432,14.4521,14.3726,14.3902,159700.0
2014-05-13 12:30:00,16.29,16.38,16.27,16.36,102000.0,14.3902,14.4697,14.3726,14.4521,102000.0
2014-05-13 13:00:00,16.37,16.49,16.36,16.47,138900.0,14.4609,14.5669,14.4521,14.5492,138900.0
2014-05-13 13:30:00,16.48,16.49,16.39,16.44,237400.0,14.5581,14.5669,14.4786,14.5227,237400.0
2014-05-13 14:00:00,16.44,16.48,16.43,16.43,169800.0,14.5227,14.5581,14.5139,14.5139,169800.0
2014-05-13 14:30:00,16.44,16.44,16.33,16.33,90000.0,14.5227,14.5227,14.4256,14.4256,90000.0
2014-05-13 15:00:00,16.32,16.35,16.28,16.29,140700.0,14.4167,14.4432,14.3814,14.3902,140700.0
2014-05-13 15:30:00,16.3,16.32,16.25,16.27,481500.0,14.3991,14.4167,14.3549,14.3726,481500.0
2014-05-14 09:30:00,16.3,16.3,16.02,16.04,421100.0,14.3991,14.3991,14.1517,14.1694,421100.0
2014-05-14 10:00:00,16.05,16.1,16.03,16.06,208600.0,14.1782,14.2224,14.1606,14.1871,208600.0
2014-05-14 10:30:00,16.06,16.07,15.97,15.97,285300.0,14.1871,14.1959,14.1075,14.1075,285300.0
2014-05-14 11:00:00,15.98,16.02,15.93,15.95,201700.0,14.1164,14.1517,14.0722,14.0899,201700.0
2014-05-14 11:30:00,15.95,15.96,15.9,15.9,214600.0,14.0899,14.0987,14.0457,14.0457,214600.0
2014-05-14 12:00:00,15.91,15.94,15.85,15.86,172400.0,14.0545,14.081,14.0015,14.0104,172400.0
2014-05-14 12:30:00,15.86,15.95,15.85,15.91,170800.0,14.0104,14.0899,14.0015,14.0545,170800.0
2014-05-14 13:00:00,15.91,15.93,15.9,15.9,168300.0,14.0545,14.0722,14.0457,14.0457,168300.0
2014-05-14 13:30:00,15.9,15.92,15.87,15.9,126100.0,14.0457,14.0634,14.0192,14.0457,126100.0
2014-05-14 14:00:00,15.91,15.93,15.88,15.91,131300.0,14.0545,14.0722,14.028,14.0545,131300.0
2014-05-14 14:30:00,15.92,15.93,15.86,15.86,190000.0,14.0634,14.0722,14.0104,14.0104,190000.0
2014-05-14 15:00:00,15.86,15.91,15.85,15.91,227500.0,14.0104,14.0545,14.0015,14.0545,227500.0
2014-05-14 15:30:00,15.91,15.92,15.84,15.85,501600.0,14.0545,14.0634,13.9927,14.0015,501600.0
2014-05-15 09:30:00,15.82,15.83,15.52,15.6,669400.0,13.975,13.9839,13.71,13.7807,669400.0
2014-05-15 10:00:00,15.6,15.7,15.4,15.59,1024200.0,13.7807,13.869,13.604,13.7719,1024200.0
2014-05-15 10:30:00,15.6,15.72,15.54,15.58,295900.0,13.7807,13.8867,13.7277,13.763,295900.0
2014-05-15 11:00:00,15.58,15.59,15.48,15.54,222300.0,13.763,13.7719,13.6747,13.7277,222300.0
2014-05-15 11:30:00,15.54,15.64,15.54,15.62,134700.0,13.7277,13.816,13.7277,13.7984,134700.0
2014-05-15 12:00:00,15.62,15.64,15.55,15.55,140700.0,13.7984,13.816,13.7365,13.7365,140700.0
2014-05-15 12:30:00,15.56,15.65,15.55,15.64,104400.0,13.7454,13.8249,13.7365,13.816,104400.0
2014-05-15 13:00:00,15.65,15.71,15.62,15.65,161500.0,13.8249,13.8779,13.7984,13.8249,161500.0
2014-05-15 13:30:00,15.65,15.75,15.58,15.75,159800.0,13.8249,13.9132,13.763,13.9132,159800.0
2014-05-15 14:00:00,15.74,15.79,15.64,15.66,245700.0,13.9044,13.9485,13.816,13.8337,245700.0
2014-05-15 14:30:00,15.66,15.91,15.66,15.83,381700.0,13.8337,14.0545,13.8337,13.9839,381700.0
2014-05-15 15:00:00,15.84,15.86,15.79,15.81,162200.0,13.9927,14.0104,13.9485,13.9662,162200.0
2014-05-15 15:30:00,15.81,15.88,15.8,15.84,419800.0,13.9662,14.028,13.9574,13.9927,419800.0
2014-05-16 09:30:00,16.01,16.1,15.83,15.98,790600.0,14.1429,14.2224,13.9839,14.1164,790600.0
2014-05-16 10:00:00,15.98,16.06,15.91,15.98,377400.0,14.1164,14.1871,14.0545,14.1164,377400.0
2014-05-16 10:30:00,15.97,16.02,15.95,15.95,119200.0,14.1075,14.1517,14.0899,14.0899,119200.0
2014-05-16 11:00:00,15.95,16.02,15.92,15.98,142100.0,14.0899,14.1517,14.0634,14.1164,142100.0
2014-05-16 11:30:00,15.99,15.99,15.84,15.88,146400.0,14.1252,14.1252,13.9927,14.028,146400.0
2014-05-16 12:00:00,15.87,15.87,15.8,15.82,125700.0,14.0192,14.0192,13.9574,13.975,125700.0
2014-05-16 12:30:00,15.82,15.88,15.81,15.88,57400.0,13.975,14.028,13.9662,14.028,57400.0
2014-05-16 13:00:00,15.87,15.88,15.82,15.83,79700.0,14.0192,14.028,13.975,13.9839,79700.0
2014-05-16 13:30:00,15.84,15.89,15.83,15.86,53800.0,13.9927,14.0369,13.9839,14.0104,53800.0
2014-05-16 14:00:00,15.87,15.88,15.82,15.88,107600.0,14.0192,14.028,13.975,14.028,107600.0
2014-05-16 14:30:00,15.88,15.91,15.85,15.89,135800.0,14.028,14.0545,14.0015,14.0369,135800.0
2014-05-16 15:00:00,15.89,15.95,15.88,15.94,236100.0,14.0369,14.0899,14.028,14.081,236100.0
2014-05-16 15:30:00,15.93,15.96,15.92,15.94,379100.0,14.0722,14.0987,14.0634,14.081,379100.0
2014-05-19 09:30:00,15.86,15.86,15.6,15.82,407100.0,14.0104,14.0104,13.7807,13.975,407100.0
2014-05-19 10:00:00,15.83,15.92,15.73,15.73,331100.0,13.9839,14.0634,13.8955,13.8955,331100.0
2014-05-19 10:30:00,15.74,15.84,15.74,15.83,158100.0,13.9044,13.9927,13.9044,13.9839,158100.0
2014-05-19 11:00:00,15.83,15.88,15.8,15.81,145400.0,13.9839,14.028,13.9574,13.9662,145400.0
2014-05-19 11:30:00,15.82,15.87,15.77,15.77,80300.0,13.975,14.0192,13.9309,13.9309,80300.0
2014-05-19 12:00:00,15.77,15.79,15.74,15.77,95300.0,13.9309,13.9485,13.9044,13.9309,95300.0
2014-05-19 12:30:00,15.77,15.77,15.71,15.74,127100.0,13.9309,13.9309,13.8779,13.9044,127100.0
2014-05-19 13:00:00,15.75,15.78,15.74,15.78,63000.0,13.9132,13.9397,13.9044,13.9397,63000.0
2014-05-19 13:30:00,15.78,15.85,15.76,15.85,80900.0,13.9397,14.0015,13.922,14.0015,80900.0
2014-05-19 14:00:00,15.85,15.89,15.79,15.82,134600.0,14.0015,14.0369,13.9485,13.975,134600.0
2014-05-19 14:30:00,15.81,15.83,15.77,15.82,216800.0,13.9662,13.9839,13.9309,13.975,216800.0
2014-05-19 15:00:00,15.83,15.86,15.81,15.82,107200.0,13.9839,14.0104,13.9662,13.975,107200.0
2014-05-19 15:30:00,15.82,15.9,15.82,15.86,536700.0,13.975,14.0457,13.975,14.0104,536700.0
2014-05-20 09:30:00,15.77,15.96,15.76,15.8,319600.0,13.9309,14.0987,13.922,13.9574,319600.0
2014-05-20 10:00:00,15.8,15.92,15.78,15.82,295300.0,13.9574,14.0634,13.9397,13.975,295300.0
2014-05-20 10:30:00,15.83,15.92,15.81,15.9,176800.0,13.9839,14.0634,13.9662,14.0457,176800.0
2014-05-20 11:00:00,15.9,15.92,15.81,15.81,136800.0,14.0457,14.0634,13.9662,13.9662,136800.0
2014-05-20 11:30:00,15.81,15.86,15.79,15.81,82800.0,13.9662,14.0104,13.9485,13.9662,82800.0
2014-05-20 12:00:00,15.82,15.82,15.71,15.74,190000.0,13.975,13.975,13.8779,13.9044,190000.0
2014-05-20 12:30:00,15.74,15.76,15.69,15.69,158900.0,13.9044,13.922,13.8602,13.8602,158900.0
2014-05-20 13:00:00,15.69,15.71,15.61,15.67,121100.0,13.8602,13.8779,13.7895,13.8425,121100.0
2014-05-20 13:30:00,15.66,15.69,15.59,15.59,207300.0,13.8337,13.8602,13.7719,13.7719,207300.0
2014-05-20 14:00:00,15.6,15.67,15.6,15.64,104000.0,13.7807,13.8425,13.7807,13.816,104000.0
2014-05-20 14:30:00,15.64,15.65,15.61,15.63,137800.0,13.816,13.8249,13.7895,13.8072,137800.0
2014-05-20 15:00:00,15.63,15.71,15.63,15.71,148100.0,13.8072,13.8779,13.8072,13.8779,148100.0
2014-05-20 15:30:00,15.7,15.75,15.69,15.7,362500.0,13.869,13.9132,13.8602,13.869,362500.0
2014-05-21 09:30:00,15.69,15.82,15.63,15.81,361900.0,13.8602,13.975,13.8072,13.9662,361900.0
2014-05-21 10:00:00,15.81,16.01,15.8,15.97,513100.0,13.9662,14.1429,13.9574,14.1075,513100.0
2014-05-21 10:30:00,15.96,15.96,15.76,15.76,218900.0,14.0987,14.0987,13.922,13.922,218900.0
2014-05-21 11:00:00,15.75,15.79,15.7,15.72,162000.0,13.9132,13.9485,13.869,13.8867,162000.0
2014-05-21 11:30:00,15.73,15.77,15.69,15.7,93400.0,13.8955,13.9309,13.8602,13.869,93400.0
2014-05-21 12:00:00,15.71,15.81,15.7,15.8,74800.0,13.8779,13.9662,13.869,13.9574,74800.0
2014-05-21 12:30:00,15.8,15.84,15.76,15.79,125300.0,13.9574,13.9927,13.922,13.9485,125300.0
2014-05-21 13:00:00,15.8,15.86,15.8,15.81,175700.0,13.9574,14.0104,13.9574,13.9662,175700.0
2014-05-21 13:30:00,15.81,15.84,15.78,15.81,65500.0,13.9662,13.9927,13.9397,13.9662,65500.0
2014-05-21 14:00:00,15.81,15.88,15.78,15.86,173200.0,13.9662,14.028,13.9397,14.0104,173200.0
2014-05-21 14:30:00,15.85,15.87,15.82,15.84,129600.0,14.0015,14.0192,13.975,13.9927,129600.0
2014-05-21 15:00:00,15.83,15.94,15.83,15.94,287600.0,13.9839,14.081,13.9839,14.081,287600.0
2014-05-21 15:30:00,15.94,15.94,15.88,15.92,695400.0,14.081,14.081,14.028,14.0634,695400.0
2014-05-22 09:30:00,15.92,16.26,15.82,16.26,683000.0,14.0634,14.3637,13.975,14.3637,683000.0
2014-05-22 10:00:00,16.25,16.28,16.13,16.19,544700.0,14.3549,14.3814,14.2489,14.3019,544700.0
2014-05-22 10:30:00,16.2,16.29,16.2,16.27,266100.0,14.3107,14.3902,14.3107,14.3726,266100.0
2014-05-22 11:00:00,16.28,16.31,16.18,16.21,414400.0,14.3814,14.4079,14.2931,14.3196,414400.0
2014-05-22 11:30:00,16.21,16.25,16.16,16.19,230100.0,14.3196,14.3549,14.2754,14.3019,230100.0
2014-05-22 12:00:00,16.19,16.26,16.17,16.25,131800.0,14.3019,14.3637,14.2842,14.3549,131800.0
2014-05-22 12:30:00,16.25,16.27,16.2,16.2,157900.0,14.3549,14.3726,14.3107,14.3107,157900.0
2014-05-22 13:00:00,16.2,16.26,16.18,16.25,122200.0,14.3107,14.3637,14.2931,14.3549,122200.0
2014-05-22 13:30:00,16.25,16.34,16.21,16.31,181800.0,14.3549,14.4344,14.3196,14.4079,181800.0
2014-05-22 14:00:00,16.31,16.39,16.29,16.36,225400.0,14.4079,14.4786,14.3902,14.4521,225400.0
2014-05-22 14:30:00,16.37,16.39,16.25,16.29,188200.0,14.4609,14.4786,14.3549,14.3902,188200.0
2014-05-22 15:00:00,16.28,16.3,16.25,16.28,168000.0,14.3814,14.3991,14.3549,14.3814,168000.0
2014-05-22 15:30:00,16.26,16.3,16.2,16.23,517800.0,14.3637,14.3991,14.3107,14.3372,517800.0
2014-05-23 09:30:00,16.26,16.41,16.25,16.27,282700.0,14.3637,14.4962,14.3549,14.3726,282700.0
2014-05-23 10:00:00,16.26,16.7,16.26,16.7,835400.0,14.3637,14.7524,14.3637,14.7524,835400.0
2014-05-23 10:30:00,16.69,16.77,16.55,16.58,475600.0,14.7436,14.8142,14.6199,14.6464,475600.0
2014-05-23 11:00:00,16.59,16.62,16.52,16.56,207900.0,14.6552,14.6817,14.5934,14.6287,207900.0
2014-05-23 11:30:00,16.56,16.59,16.51,16.56,144100.0,14.6287,14.6552,14.5846,14.6287,144100.0
2014-05-23 12:00:00,16.56,16.61,16.54,16.61,95300.0,14.6287,14.6729,14.6111,14.6729,95300.0
2014-05-23 12:30:00,16.6,16.64,16.58,16.58,106100.0,14.6641,14.6994,14.6464,14.6464,106100.0
2014-05-23 13:00:00,16.59,16.6,16.52,16.55,69600.0,14.6552,14.6641,14.5934,14.6199,69600.0
2014-05-23 13:30:00,16.55,16.58,16.49,16.52,189900.0,14.6199,14.6464,14.5669,14.5934,189900.0
2014-05-23 14:00:00,16.53,16.64,16.53,16.62,146000.0,14.6022,14.6994,14.6022,14.6817,146000.0
2014-05-23 14:30:00,16.61,16.62,16.57,16.6,113500.0,14.6729,14.6817,14.6376,14.6641,113500.0
2014-05-23 15:00:00,16.6,16.63,16.59,16.61,220600.0,14.6641,14.6906,14.6552,14.6729,220600.0
2014-05-23 15:30:00,16.61,16.64,16.6,16.63,463500.0,14.6729,14.6994,14.6641,14.6906,463500.0
2014-05-27 09:30:00,16.79,16.84,16.64,16.72,604200.0,14.8319,14.8761,14.6994,14.7701,604200.0
2014-05-27 10:00:00,16.72,16.78,16.64,16.72,252600.0,14.7701,14.8231,14.6994,14.7701,252600.0
2014-05-27 10:30:00,16.72,16.77,16.67,16.69,165900.0,14.7701,14.8142,14.7259,14.7436,165900.0
2014-05-27 11:00:00,16.68,16.68,16.55,16.57,159800.0,14.7347,14.7347,14.6199,14.6376,159800.0
2014-05-27 11:30:00,16.56,16.63,16.56,16.63,97500.0,14.6287,14.6906,14.6287,14.6906,97500.0
2014-05-27 12:00:00,16.64,16.69,16.58,16.58,80700.0,14.6994,14.7436,14.6464,14.6464,80700.0
2014-05-27 12:30:00,16.59,16.65,16.54,16.64,56100.0,14.6552,14.7082,14.6111,14.6994,56100.0
2014-05-27 13:00:00,16.63,16.66,16.61,16.63,85900.0,14.6906,14.7171,14.6729,14.6906,85900.0
2014-05-27 13:30:00,16.62,16.64,16.56,16.6,127100.0,14.6817,14.6994,14.6287,14.6641,127100.0
2014-05-27 14:00:00,16.61,16.62,16.56,16.59,67900.0,14.6729,14.6817,14.6287,14.6552,67900.0
2014-05-27 14:30:00,16.59,16.64,16.55,16.63,168400.0,14.6552,14.6994,14.6199,14.6906,168400.0
2014-05-27 15:00:00,16.62,16.64,16.58,16.59,129300.0,14.6817,14.6994,14.6464,14.6552,129300.0
2014-05-27 15:30:00,16.59,16.62,16.55,16.58,339400.0,14.6552,14.6817,14.6199,14.6464,339400.0
2014-05-28 09:30:00,16.77,16.93,16.63,16.76,359900.0,14.8142,14.9556,14.6906,14.8054,359900.0
2014-05-28 10:00:00,16.76,16.84,16.71,16.78,189800.0,14.8054,14.8761,14.7612,14.8231,189800.0
2014-05-28 10:30:00,16.78,16.78,16.67,16.71,153600.0,14.8231,14.8231,14.7259,14.7612,153600.0
2014-05-28 11:00:00,16.7,16.73,16.67,16.68,115900.0,14.7524,14.7789,14.7259,14.7347,115900.0
2014-05-28 11:30:00,16.68,16.7,16.62,16.68,134400.0,14.7347,14.7524,14.6817,14.7347,134400.0
2014-05-28 12:00:00,16.69,16.78,16.69,16.74,144300.0,14.7436,14.8231,14.7436,14.7877,144300.0
2014-05-28 12:30:00,16.75,16.76,16.7,16.71,98400.0,14.7966,14.8054,14.7524,14.7612,98400.0
2014-05-28 13:00:00,16.71,16.75,16.7,16.72,86600.0,14.7612,14.7966,14.7524,14.7701,86600.0
2014-05-28 13:30:00,16.73,16.8,16.72,16.76,120200.0,14.7789,14.8408,14.7701,14.8054,120200.0
2014-05-28 14:00:00,16.76,16.76,16.67,16.69,111500.0,14.8054,14.8054,14.7259,14.7436,111500.0
2014-05-28 14:30:00,16.68,16.71,16.62,16.69,130100.0,14.7347,14.7612,14.6817,14.7436,130100.0
2014-05-28 15:00:00,16.7,16.72,16.66,16.66,142000.0,14.7524,14.7701,14.7171,14.7171,142000.0
2014-05-28 15:30:00,16.66,16.7,16.62,16.63,323600.0,14.7171,14.7524,14.6817,14.6906,323600.0
2014-05-29 09:30:00,16.7,16.93,16.66,16.84,385100.0,14.7524,14.9556,14.7171,14.8761,385100.0
2014-05-29 10:00:00,16.84,16.84,16.5,16.55,397600.0,14.8761,14.8761,14.5757,14.6199,397600.0
2014-05-29 10:30:00,16.54,16.7,16.53,16.69,229700.0,14.6111,14.7524,14.6022,14.7436,229700.0
2014-05-29 11:00:00,16.7,16.7,16.57,16.6,216500.0,14.7524,14.7524,14.6376,14.6641,216500.0
2014-05-29 11:30:00,16.61,16.65,16.53,16.56,253300.0,14.6729,14.7082,14.6022,14.6287,253300.0
2014-05-29 12:00:00,16.56,16.59,16.55,16.58,160600.0,14.6287,14.6552,14.6199,14.6464,160600.0
2014-05-29 12:30:00,16.57,16.61,16.55,16.59,93600.0,14.6376,14.6729,14.6199,14.6552,93600.0
2014-05-29 13:00:00,16.59,16.6,16.54,16.58,72200.0,14.6552,14.6641,14.6111,14.6464,72200.0
2014-05-29 13:30:00,16.58,16.61,16.55,16.57,79600.0,14.6464,14.6729,14.6199,14.6376,79600.0
2014-05-29 14:00:00,16.57,16.62,16.56,16.62,60400.0,14.6376,14.6817,14.6287,14.6817,60400.0
2014-05-29 14:30:00,16.62,16.66,16.62,16.65,143400.0,14.6817,14.7171,14.6817,14.7082,143400.0
2014-05-29 15:00:00,16.66,16.68,16.64,16.68,118900.0,14.7171,14.7347,14.6994,14.7347,118900.0
2014-05-29 15:30:00,16.68,16.68,16.61,16.62,302200.0,14.7347,14.7347,14.6729,14.6817,302200.0
2014-05-30 09:30:00,16.57,16.63,16.46,16.6,305500.0,14.6376,14.6906,14.5404,14.6641,305500.0
2014-05-30 10:00:00,16.61,16.63,16.46,16.55,132200.0,14.6729,14.6906,14.5404,14.6199,132200.0
2014-05-30 10:30:00,16.54,16.56,16.45,16.51,167300.0,14.6111,14.6287,14.5316,14.5846,167300.0
2014-05-30 11:00:00,16.51,16.55,16.51,16.51,120800.0,14.5846,14.6199,14.5846,14.5846,120800.0
2014-05-30 11:30:00,16.52,16.55,16.46,16.48,82600.0,14.5934,14.6199,14.5404,14.5581,82600.0
2014-05-30 12:00:00,16.47,16.53,16.47,16.5,118600.0,14.5492,14.6022,14.5492,14.5757,118600.0
2014-05-30 12:30:00,16.5,16.51,16.47,16.49,128100.0,14.5757,14.5846,14.5492,14.5669,128100.0
2014-05-30 13:00:00,16.48,16.53,16.48,16.51,76500.0,14.5581,14.6022,14.5581,14.5846,76500.0
2014-05-30 13:30:00,16.52,16.54,16.49,16.51,81200.0,14.5934,14.6111,14.5669,14.5846,81200.0
2014-05-30 14:00:00,16.51,16.52,16.47,16.5,57700.0,14.5846,14.5934,14.5492,14.5757,57700.0
2014-05-30 14:30:00,16.49,16.51,16.46,16.46,137200.0,14.5669,14.5846,14.5404,14.5404,137200.0
2014-05-30 15:00:00,16.46,16.48,16.45,16.47,71200.0,14.5404,14.5581,14.5316,14.5492,71200.0
2014-05-30 15:30:00,16.46,16.51,16.46,16.5,307800.0,14.5404,14.5846,14.5404,14.5757,307800.0
2014-06-02 09:30:00,16.46,16.48,16.34,16.4,200500.0,14.5404,14.5581,14.4344,14.4874,200500.0
2014-06-02 10:00:00,16.39,16.41,16.26,16.31,184500.0,14.4786,14.4962,14.3637,14.4079,184500.0
2014-06-02 10:30:00,16.31,16.34,16.27,16.31,130200.0,14.4079,14.4344,14.3726,14.4079,130200.0
2014-06-02 11:00:00,16.31,16.41,16.3,16.41,65000.0,14.4079,14.4962,14.3991,14.4962,65000.0
2014-06-02 11:30:00,16.4,16.44,16.38,16.43,45900.0,14.4874,14.5227,14.4697,14.5139,45900.0
2014-06-02 12:00:00,16.43,16.44,16.4,16.43,38800.0,14.5139,14.5227,14.4874,14.5139,38800.0
2014-06-02 12:30:00,16.43,16.44,16.42,16.43,24400.0,14.5139,14.5227,14.5051,14.5139,24400.0
2014-06-02 13:00:00,16.44,16.45,16.42,16.45,41700.0,14.5227,14.5316,14.5051,14.5316,41700.0
2014-06-02 13:30:00,16.46,16.46,16.41,16.43,47700.0,14.5404,14.5404,14.4962,14.5139,47700.0
2014-06-02 14:00:00,16.43,16.5,16.43,16.47,64900.0,14.5139,14.5757,14.5139,14.5492,64900.0
2014-06-02 14:30:00,16.48,16.56,16.48,16.56,144300.0,14.5581,14.6287,14.5581,14.6287,144300.0
2014-06-02 15:00:00,16.56,16.58,16.52,16.52,148200.0,14.6287,14.6464,14.5934,14.5934,148200.0
2014-06-02 15:30:00,16.52,16.55,16.47,16.5,196600.0,14.5934,14.6199,14.5492,14.5757,196600.0
2014-06-03 09:30:00,16.42,16.49,16.37,16.45,102300.0,14.5051,14.5669,14.4609,14.5316,102300.0
2014-06-03 10:00:00,16.44,16.48,16.38,16.45,183400.0,14.5227,14.5581,14.4697,14.5316,183400.0
2014-06-03 10:30:00,16.46,16.53,16.45,16.45,102300.0,14.5404,14.6022,14.5316,14.5316,102300.0
2014-06-03 11:00:00,16.46,16.46,16.36,16.38,112800.0,14.5404,14.5404,14.4521,14.4697,112800.0
2014-06-03 11:30:00,16.37,16.44,16.36,16.39,138000.0,14.4609,14.5227,14.4521,14.4786,138000.0
2014-06-03 12:00:00,16.39,16.48,16.38,16.48,87300.0,14.4786,14.5581,14.4697,14.5581,87300.0
2014-06-03 12:30:00,16.47,16.5,16.45,16.49,49500.0,14.5492,14.5757,14.5316,14.5669,49500.0
2014-06-03 13:00:00,16.49,16.58,16.48,16.57,98400.0,14.5669,14.6464,14.5581,14.6376,98400.0
2014-06-03 13:30:00,16.57,16.58,16.53,16.53,87000.0,14.6376,14.6464,14.6022,14.6022,87000.0
2014-06-03 14:00:00,16.53,16.55,16.49,16.51,51400.0,14.6022,14.6199,14.5669,14.5846,51400.0
2014-06-03 14:30:00,16.51,16.52,16.47,16.48,78500.0,14.5846,14.5934,14.5492,14.5581,78500.0
2014-06-03 15:00:00,16.48,16.49,16.46,16.46,32400.0,14.5581,14.5669,14.5404,14.5404,32400.0
2014-06-03 15:30:00,16.46,16.48,16.45,16.45,230400.0,14.5404,14.5581,14.5316,14.5316,230400.0
2014-06-04 09:30:00,16.37,16.43,16.27,16.39,217200.0,14.4609,14.5139,14.3726,14.4786,217200.0
2014-06-04 10:00:00,16.39,16.46,16.37,16.41,182700.0,14.4786,14.5404,14.4609,14.4962,182700.0
2014-06-04 10:30:00,16.41,16.45,16.4,16.45,119100.0,14.4962,14.5316,14.4874,14.5316,119100.0
2014-06-04 11:00:00,16.45,16.5,16.43,16.49,49800.0,14.5316,14.5757,14.5139,14.5669,49800.0
2014-06-04 11:30:00,16.48,16.52,16.45,16.48,80900.0,14.5581,14.5934,14.5316,14.5581,80900.0
2014-06-04 12:00:00,16.48,16.53,16.48,16.52,57100.0,14.5581,14.6022,14.5581,14.5934,57100.0
2014-06-04 12:30:00,16.52,16.59,16.51,16.58,59700.0,14.5934,14.6552,14.5846,14.6464,59700.0
2014-06-04 13:00:00,16.58,16.6,16.56,16.57,60700.0,14.6464,14.6641,14.6287,14.6376,60700.0
2014-06-04 13:30:00,16.57,16.57,16.54,16.56,108800.0,14.6376,14.6376,14.6111,14.6287,108800.0
2014-06-04 14:00:00,16.55,16.55,16.5,16.51,97800.0,14.6199,14.6199,14.5757,14.5846,97800.0
2014-06-04 14:30:00,16.51,16.51,16.43,16.46,51700.0,14.5846,14.5846,14.5139,14.5404,51700.0
2014-06-04 15:00:00,16.46,16.47,16.44,16.44,81100.0,14.5404,14.5492,14.5227,14.5227,81100.0
2014-06-04 15:30:00,16.44,16.48,16.42,16.43,423900.0,14.5227,14.5581,14.5051,14.5139,423900.0
2014-06-05 09:30:00,16.43,16.53,16.39,16.42,210600.0,14.5139,14.6022,14.4786,14.5051,210600.0
2014-06-05 10:00:00,16.42,16.45,16.36,16.44,137200.0,14.5051,14.5316,14.4521,14.5227,137200.0
2014-06-05 10:30:00,16.43,16.45,16.37,16.45,125100.0,14.5139,14.5316,14.4609,14.5316,125100.0
2014-06-05 11:00:00,16.44,16.56,16.43,16.54,86700.0,14.5227,14.6287,14.5139,14.6111,86700.0
2014-06-05 11:30:00,16.55,16.6,16.53,16.59,203400.0,14.6199,14.6641,14.6022,14.6552,203400.0
2014-06-05 12:00:00,16.59,16.69,16.58,16.67,170200.0,14.6552,14.7436,14.6464,14.7259,170200.0
2014-06-05 12:30:00,16.68,16.69,16.66,16.69,96600.0,14.7347,14.7436,14.7171,14.7436,96600.0
2014-06-05 13:00:00,16.68,16.74,16.67,16.72,139200.0,14.7347,14.7877,14.7259,14.7701,139200.0
2014-06-05 13:30:00,16.73,16.76,16.71,16.75,126800.0,14.7789,14.8054,14.7612,14.7966,126800.0
2014-06-05 14:00:00,16.75,16.77,16.7,16.74,106400.0,14.7966,14.8142,14.7524,14.7877,106400.0
2014-06-05 14:30:00,16.75,16.8,16.74,16.75,225600.0,14.7966,14.8408,14.7877,14.7966,225600.0
2014-06-05 15:00:00,16.75,16.78,16.73,16.73,189900.0,14.7966,14.8231,14.7789,14.7789,189900.0
2014-06-05 15:30:00,16.73,16.76,16.72,16.75,491500.0,14.7789,14.8054,14.7701,14.7966,491500.0
2014-06-06 09:30:00,16.9,17.16,16.83,17.12,660400.0,14.9291,15.1588,14.8673,15.1234,660400.0
2014-06-06 10:00:00,17.12,17.24,17.07,17.1,400100.0,15.1234,15.2294,15.0793,15.1058,400100.0
2014-06-06 10:30:00,17.1,17.12,17.06,17.07,137600.0,15.1058,15.1234,15.0704,15.0793,137600.0
2014-06-06 11:00:00,17.07,17.11,17.03,17.07,145200.0,15.0793,15.1146,15.0439,15.0793,145200.0
2014-06-06 11:30:00,17.06,17.07,17.01,17.05,136900.0,15.0704,15.0793,15.0263,15.0616,136900.0
2014-06-06 12:00:00,17.05,17.07,17.01,17.04,92000.0,15.0616,15.0793,15.0263,15.0528,92000.0
2014-06-06 12:30:00,17.03,17.08,17.02,17.05,95400.0,15.0439,15.0881,15.0351,15.0616,95400.0
2014-06-06 13:00:00,17.05,17.12,17.03,17.11,116600.0,15.0616,15.1234,15.0439,15.1146,116600.0
2014-06-06 13:30:00,17.11,17.17,17.08,17.16,87400.0,15.1146,15.1676,15.0881,15.1588,87400.0
2014-06-06 14:00:00,17.16,17.17,17.12,17.12,98200.0,15.1588,15.1676,15.1234,15.1234,98200.0
2014-06-06 14:30:00,17.13,17.14,17.11,17.12,85300.0,15.1323,15.1411,15.1146,15.1234,85300.0
2014-06-06 15:00:00,17.12,17.13,17.1,17.11,153900.0,15.1234,15.1323,15.1058,15.1146,153900.0
2014-06-06 15:30:00,17.1,17.13,17.08,17.09,471100.0,15.1058,15.1323,15.0881,15.0969,471100.0
2014-06-09 09:30:00,17.09,17.33,17.06,17.33,298100.0,15.0969,15.3089,15.0704,15.3089,298100.0
2014-06-09 10:00:00,17.32,17.33,17.22,17.29,157200.0,15.3001,15.3089,15.2118,15.2736,157200.0
2014-06-09 10:30:00,17.3,17.33,17.24,17.33,111600.0,15.2824,15.3089,15.2294,15.3089,111600.0
2014-06-09 11:00:00,17.33,17.35,17.31,17.34,106200.0,15.3089,15.3266,15.2913,15.3178,106200.0
2014-06-09 11:30:00,17.34,17.4,17.34,17.34,155100.0,15.3178,15.3708,15.3178,15.3178,155100.0
2014-06-09 12:00:00,17.35,17.39,17.32,17.33,96500.0,15.3266,15.3619,15.3001,15.3089,96500.0
2014-06-09 12:30:00,17.32,17.36,17.31,17.34,84800.0,15.3001,15.3354,15.2913,15.3178,84800.0
2014-06-09 13:00:00,17.33,17.35,17.32,17.33,67500.0,15.3089,15.3266,15.3001,15.3089,67500.0
2014-06-09 13:30:00,17.33,17.36,17.3,17.32,145700.0,15.3089,15.3354,15.2824,15.3001,145700.0
2014-06-09 14:00:00,17.32,17.34,17.24,17.26,135400.0,15.3001,15.3178,15.2294,15.2471,135400.0
2014-06-09 14:30:00,17.26,17.31,17.23,17.26,147900.0,15.2471,15.2913,15.2206,15.2471,147900.0
2014-06-09 15:00:00,17.26,17.3,17.24,17.27,120800.0,15.2471,15.2824,15.2294,15.2559,120800.0
2014-06-09 15:30:00,17.27,17.31,17.26,17.29,445300.0,15.2559,15.2913,15.2471,15.2736,445300.0
2014-06-10 09:30:00,17.24,17.35,17.19,17.32,181500.0,15.2294,15.3266,15.1853,15.3001,181500.0
2014-06-10 10:00:00,17.32,17.32,17.26,17.31,299000.0,15.3001,15.3001,15.2471,15.2913,299000.0
2014-06-10 10:30:00,17.32,17.34,17.27,17.32,101300.0,15.3001,15.3178,15.2559,15.3001,101300.0
2014-06-10 11:00:00,17.32,17.32,17.28,17.3,64800.0,15.3001,15.3001,15.2648,15.2824,64800.0
2014-06-10 11:30:00,17.29,17.3,17.27,17.29,94400.0,15.2736,15.2824,15.2559,15.2736,94400.0
2014-06-10 12:00:00,17.28,17.29,17.25,17.28,108700.0,15.2648,15.2736,15.2383,15.2648,108700.0
2014-06-10 12:30:00,17.28,17.29,17.25,17.27,84300.0,15.2648,15.2736,15.2383,15.2559,84300.0
2014-06-10 13:00:00,17.27,17.29,17.26,17.29,72300.0,15.2559,15.2736,15.2471,15.2736,72300.0
2014-06-10 13:30:00,17.28,17.3,17.26,17.3,38500.0,15.2648,15.2824,15.2471,15.2824,38500.0
2014-06-10 14:00:00,17.3,17.31,17.26,17.31,55100.0,15.2824,15.2913,15.2471,15.2913,55100.0
2014-06-10 14:30:00,17.3,17.34,17.3,17.34,40500.0,15.2824,15.3178,15.2824,15.3178,40500.0
2014-06-10 15:00:00,17.33,17.35,17.31,17.34,136300.0,15.3089,15.3266,15.2913,15.3178,136300.0
2014-06-10 15:30:00,17.34,17.36,17.29,17.31,426500.0,15.3178,15.3354,15.2736,15.2913,426500.0
2014-06-11 09:30:00,17.25,17.27,17.19,17.26,355500.0,15.2383,15.2559,15.1853,15.2471,355500.0
2014-06-11 10:00:00,17.25,17.28,17.14,17.14,213800.0,15.2383,15.2648,15.1411,15.1411,213800.0
2014-06-11 10:30:00,17.14,17.19,17.09,17.15,207100.0,15.1411,15.1853,15.0969,15.1499,207100.0
2014-06-11 11:00:00,17.15,17.2,17.14,17.17,145700.0,15.1499,15.1941,15.1411,15.1676,145700.0
2014-06-11 11:30:00,17.17,17.22,17.16,17.21,163200.0,15.1676,15.2118,15.1588,15.2029,163200.0
2014-06-11 12:00:00,17.22,17.23,17.2,17.22,200100.0,15.2118,15.2206,15.1941,15.2118,200100.0
2014-06-11 12:30:00,17.22,17.23,17.19,17.19,84100.0,15.2118,15.2206,15.1853,15.1853,84100.0
2014-06-11 13:00:00,17.19,17.19,17.11,17.18,165500.0,15.1853,15.1853,15.1146,15.1764,165500.0
2014-06-11 13:30:00,17.18,17.18,17.08,17.1,171700.0,15.1764,15.1764,15.0881,15.1058,171700.0
2014-06-11 14:00:00,17.09,17.1,17.02,17.09,180600.0,15.0969,15.1058,15.0351,15.0969,180600.0
2014-06-11 14:30:00,17.09,17.14,17.07,17.12,112100.0,15.0969,15.1411,15.0793,15.1234,112100.0
2014-06-11 15:00:00,17.12,17.13,17.1,17.13,163200.0,15.1234,15.1323,15.1058,15.1323,163200.0
2014-06-11 15:30:00,17.12,17.14,17.09,17.1,309100.0,15.1234,15.1411,15.0969,15.1058,309100.0
2014-06-12 09:30:00,17.07,17.14,17.0,17.09,104500.0,15.0793,15.1411,15.0174,15.0969,104500.0
2014-06-12 10:00:00,17.08,17.09,16.94,16.98,196400.0,15.0881,15.0969,14.9644,14.9998,196400.0
2014-06-12 10:30:00,16.98,17.03,16.92,16.98,123700.0,14.9998,15.0439,14.9468,14.9998,123700.0
2014-06-12 11:00:00,16.99,17.06,16.97,17.04,102500.0,15.0086,15.0704,14.9909,15.0528,102500.0
2014-06-12 11:30:00,17.04,17.05,16.99,17.0,85300.0,15.0528,15.0616,15.0086,15.0174,85300.0
2014-06-12 12:00:00,17.0,17.07,16.96,17.06,114000.0,15.0174,15.0793,14.9821,15.0704,114000.0
2014-06-12 12:30:00,17.05,17.05,16.9,16.93,236700.0,15.0616,15.0616,14.9291,14.9556,236700.0
2014-06-12 13:00:00,16.93,16.93,16.85,16.89,183200.0,14.9556,14.9556,14.8849,14.9203,183200.0
2014-06-12 13:30:00,16.89,16.9,16.78,16.8,215000.0,14.9203,14.9291,14.8231,14.8408,215000.0
2014-06-12 14:00:00,16.79,16.85,16.79,16.81,164700.0,14.8319,14.8849,14.8319,14.8496,164700.0
2014-06-12 14:30:00,16.81,16.82,16.79,16.79,79200.0,14.8496,14.8584,14.8319,14.8319,79200.0
2014-06-12 15:00:00,16.79,16.83,16.78,16.82,178200.0,14.8319,14.8673,14.8231,14.8584,178200.0
2014-06-12 15:30:00,16.82,16.83,16.78,16.79,569400.0,14.8584,14.8673,14.8231,14.8319,569400.0
2014-06-13 09:30:00,16.78,16.86,16.66,16.69,208800.0,14.8231,14.8938,14.7171,14.7436,208800.0
2014-06-13 10:00:00,16.68,16.75,16.61,16.73,201900.0,14.7347,14.7966,14.6729,14.7789,201900.0
2014-06-13 10:30:00,16.74,16.83,16.73,16.79,117400.0,14.7877,14.8673,14.7789,14.8319,117400.0
2014-06-13 11:00:00,16.79,16.82,16.78,16.78,118700.0,14.8319,14.8584,14.8231,14.8231,118700.0
2014-06-13 11:30:00,16.78,16.78,16.73,16.74,126700.0,14.8231,14.8231,14.7789,14.7877,126700.0
2014-06-13 12:00:00,16.74,16.75,16.7,16.73,74200.0,14.7877,14.7966,14.7524,14.7789,74200.0
2014-06-13 12:30:00,16.73,16.76,16.71,16.76,94400.0,14.7789,14.8054,14.7612,14.8054,94400.0
2014-06-13 13:00:00,16.76,16.82,16.75,16.82,74100.0,14.8054,14.8584,14.7966,14.8584,74100.0
2014-06-13 13:30:00,16.83,16.86,16.8,16.85,63100.0,14.8673,14.8938,14.8408,14.8849,63100.0
2014-06-13 14:00:00,16.85,16.89,16.82,16.86,92600.0,14.8849,14.9203,14.8584,14.8938,92600.0
2014-06-13 14:30:00,16.86,16.87,16.82,16.85,105200.0,14.8938,14.9026,14.8584,14.8849,105200.0
2014-06-13 15:00:00,16.84,16.89,16.77,16.8,118800.0,14.8761,14.9203,14.8142,14.8408,118800.0
2014-06-13 15:30:00,16.8,16.86,16.78,16.86,414300.0,14.8408,14.8938,14.8231,14.8938,414300.0
2014-06-16 09:30:00,16.85,16.87,16.74,16.84,275200.0,14.8849,14.9026,14.7877,14.8761,275200.0
2014-06-16 10:00:00,16.85,17.09,16.85,16.92,396200.0,14.8849,15.0969,14.8849,14.9468,396200.0
2014-06-16 10:30:00,16.93,16.95,16.86,16.92,159700.0,14.9556,14.9733,14.8938,14.9468,159700.0
2014-06-16 11:00:00,16.92,16.94,16.81,16.81,171000.0,14.9468,14.9644,14.8496,14.8496,171000.0
2014-06-16 11:30:00,16.81,16.82,16.73,16.82,309300.0,14.8496,14.8584,14.7789,14.8584,309300.0
2014-06-16 12:00:00,16.82,17.0,16.81,17.0,151400.0,14.8584,15.0174,14.8496,15.0174,151400.0
2014-06-16 12:30:00,17.0,17.03,16.97,17.03,199200.0,15.0174,15.0439,14.9909,15.0439,199200.0
2014-06-16 13:00:00,17.02,17.09,17.02,17.03,161900.0,15.0351,15.0969,15.0351,15.0439,161900.0
2014-06-16 13:30:00,17.02,17.05,16.98,17.02,132900.0,15.0351,15.0616,14.9998,15.0351,132900.0
2014-06-16 14:00:00,17.01,17.08,16.99,17.07,145800.0,15.0263,15.0881,15.0086,15.0793,145800.0
2014-06-16 14:30:00,17.08,17.12,17.07,17.09,165300.0,15.0881,15.1234,15.0793,15.0969,165300.0
2014-06-16 15:00:00,17.09,17.1,17.04,17.08,171000.0,15.0969,15.1058,15.0528,15.0881,171000.0
2014-06-16 15:30:00,17.08,17.12,17.07,17.1,398100.0,15.0881,15.1234,15.0793,15.1058,398100.0
2014-06-17 09:30:00,16.99,16.99,16.71,16.9,516200.0,15.0086,15.0086,14.7612,14.9291,516200.0
2014-06-17 10:00:00,16.91,17.02,16.9,16.95,223300.0,14.9379,15.0351,14.9291,14.9733,223300.0
2014-06-17 10:30:00,16.94,16.96,16.85,16.96,128600.0,14.9644,14.9821,14.8849,14.9821,128600.0
2014-06-17 11:00:00,16.95,17.05,16.9,17.04,175100.0,14.9733,15.0616,14.9291,15.0528,175100.0
2014-06-17 11:30:00,17.04,17.05,16.98,17.0,139200.0,15.0528,15.0616,14.9998,15.0174,139200.0
2014-06-17 12:00:00,16.99,17.09,16.99,17.07,198200.0,15.0086,15.0969,15.0086,15.0793,198200.0
2014-06-17 12:30:00,17.07,17.16,17.07,17.14,137700.0,15.0793,15.1588,15.0793,15.1411,137700.0
2014-06-17 13:00:00,17.14,17.21,17.12,17.19,149000.0,15.1411,15.2029,15.1234,15.1853,149000.0
2014-06-17 13:30:00,17.18,17.22,17.15,17.19,156600.0,15.1764,15.2118,15.1499,15.1853,156600.0
2014-06-17 14:00:00,17.18,17.19,17.13,17.16,81500.0,15.1764,15.1853,15.1323,15.1588,81500.0
2014-06-17 14:30:00,17.17,17.22,17.15,17.22,146100.0,15.1676,15.2118,15.1499,15.2118,146100.0
2014-06-17 15:00:00,17.21,17.26,17.21,17.25,203400.0,15.2029,15.2471,15.2029,15.2383,203400.0
2014-06-17 15:30:00,17.25,17.25,17.18,17.2,467300.0,15.2383,15.2383,15.1764,15.1941,467300.0
2014-06-18 09:30:00,17.18,17.23,17.02,17.12,211600.0,15.1764,15.2206,15.0351,15.1234,211600.0
2014-06-18 10:00:00,17.12,17.15,17.0,17.12,406200.0,15.1234,15.1499,15.0174,15.1234,406200.0
2014-06-18 10:30:00,17.12,17.12,17.03,17.04,186900.0,15.1234,15.1234,15.0439,15.0528,186900.0
2014-06-18 11:00:00,17.03,17.07,17.01,17.06,182600.0,15.0439,15.0793,15.0263,15.0704,182600.0
2014-06-18 11:30:00,17.05,17.06,16.99,17.0,90200.0,15.0616,15.0704,15.0086,15.0174,90200.0
2014-06-18 12:00:00,17.0,17.04,17.0,17.0,86200.0,15.0174,15.0528,15.0174,15.0174,86200.0
2014-06-18 12:30:00,17.01,17.02,16.99,17.02,89700.0,15.0263,15.0351,15.0086,15.0351,89700.0
2014-06-18 13:00:00,17.02,17.03,17.0,17.02,51700.0,15.0351,15.0439,15.0174,15.0351,51700.0
2014-06-18 13:30:00,17.01,17.03,16.96,16.96,114500.0,15.0263,15.0439,14.9821,14.9821,114500.0
2014-06-18 14:00:00,16.95,17.13,16.92,17.07,246000.0,14.9733,15.1323,14.9468,15.0793,246000.0
2014-06-18 14:30:00,17.08,17.19,17.07,17.17,203600.0,15.0881,15.1853,15.0793,15.1676,203600.0
2014-06-18 15:00:00,17.17,17.29,17.17,17.25,346200.0,15.1676,15.2736,15.1676,15.2383,346200.0
2014-06-18 15:30:00,17.25,17.31,17.24,17.3,560600.0,15.2383,15.2913,15.2294,15.2824,560600.0
2014-06-19 09:30:00,17.35,17.73,17.35,17.57,688000.0,15.3266,15.6623,15.3266,15.521,688000.0
2014-06-19 10:00:00,17.58,17.6,17.48,17.49,397000.0,15.5298,15.5475,15.4414,15.4503,397000.0
2014-06-19 10:30:00,17.48,17.54,17.48,17.5,576000.0,15.4414,15.4945,15.4414,15.4591,576000.0
2014-06-19 11:00:00,17.5,17.53,17.48,17.51,207500.0,15.4591,15.4856,15.4414,15.4679,207500.0
2014-06-19 11:30:00,17.51,17.52,17.42,17.48,220800.0,15.4679,15.4768,15.3884,15.4414,220800.0
2014-06-19 12:00:00,17.48,17.5,17.42,17.47,145100.0,15.4414,15.4591,15.3884,15.4326,145100.0
2014-06-19 12:30:00,17.46,17.47,17.35,17.35,204000.0,15.4238,15.4326,15.3266,15.3266,204000.0
2014-06-19 13:00:00,17.35,17.41,17.33,17.4,149600.0,15.3266,15.3796,15.3089,15.3708,149600.0
2014-06-19 13:30:00,17.39,17.4,17.27,17.28,203200.0,15.3619,15.3708,15.2559,15.2648,203200.0
2014-06-19 14:00:00,17.29,17.35,17.25,17.33,128000.0,15.2736,15.3266,15.2383,15.3089,128000.0
2014-06-19 14:30:00,17.32,17.37,17.31,17.37,113200.0,15.3001,15.3443,15.2913,15.3443,113200.0
2014-06-19 15:00:00,17.37,17.37,17.29,17.36,160800.0,15.3443,15.3443,15.2736,15.3354,160800.0
2014-06-19 15:30:00,17.35,17.42,17.33,17.4,604200.0,15.3266,15.3884,15.3089,15.3708,604200.0
2014-06-20 09:30:00,17.35,17.36,17.14,17.17,522300.0,15.3266,15.3354,15.1411,15.1676,522300.0
2014-06-20 10:00:00,17.17,17.19,16.99,17.03,327100.0,15.1676,15.1853,15.0086,15.0439,327100.0
2014-06-20 10:30:00,17.03,17.1,17.02,17.1,145300.0,15.0439,15.1058,15.0351,15.1058,145300.0
2014-06-20 11:00:00,17.1,17.14,17.09,17.11,114900.0,15.1058,15.1411,15.0969,15.1146,114900.0
2014-06-20 11:30:00,17.11,17.14,17.1,17.13,104300.0,15.1146,15.1411,15.1058,15.1323,104300.0
2014-06-20 12:00:00,17.13,17.14,17.1,17.14,44200.0,15.1323,15.1411,15.1058,15.1411,44200.0
2014-06-20 12:30:00,17.13,17.14,17.11,17.13,61700.0,15.1323,15.1411,15.1146,15.1323,61700.0
2014-06-20 13:00:00,17.13,17.14,17.1,17.11,49800.0,15.1323,15.1411,15.1058,15.1146,49800.0
2014-06-20 13:30:00,17.1,17.11,17.07,17.08,109000.0,15.1058,15.1146,15.0793,15.0881,109000.0
2014-06-20 14:00:00,17.09,17.13,17.08,17.12,73300.0,15.0969,15.1323,15.0881,15.1234,73300.0
2014-06-20 14:30:00,17.12,17.17,17.09,17.16,185800.0,15.1234,15.1676,15.0969,15.1588,185800.0
2014-06-20 15:00:00,17.16,17.27,17.16,17.26,296300.0,15.1588,15.2559,15.1588,15.2471,296300.0
2014-06-20 15:30:00,17.26,17.26,17.22,17.23,440000.0,15.2471,15.2471,15.2118,15.2206,440000.0
2014-06-23 09:30:00,17.32,17.43,17.23,17.43,252500.0,15.3001,15.3973,15.2206,15.3973,252500.0
2014-06-23 10:00:00,17.44,17.58,17.44,17.56,557600.0,15.4061,15.5298,15.4061,15.5121,557600.0
2014-06-23 10:30:00,17.56,17.64,17.51,17.56,238100.0,15.5121,15.5828,15.4679,15.5121,238100.0
2014-06-23 11:00:00,17.56,17.57,17.48,17.48,131200.0,15.5121,15.521,15.4414,15.4414,131200.0
2014-06-23 11:30:00,17.48,17.52,17.47,17.52,57100.0,15.4414,15.4768,15.4326,15.4768,57100.0
2014-06-23 12:00:00,17.51,17.55,17.5,17.52,83500.0,15.4679,15.5033,15.4591,15.4768,83500.0
2014-06-23 12:30:00,17.52,17.53,17.47,17.47,65300.0,15.4768,15.4856,15.4326,15.4326,65300.0
2014-06-23 13:00:00,17.47,17.49,17.45,17.48,98500.0,15.4326,15.4503,15.4149,15.4414,98500.0
2014-06-23 13:30:00,17.47,17.5,17.47,17.49,100000.0,15.4326,15.4591,15.4326,15.4503,100000.0
2014-06-23 14:00:00,17.49,17.5,17.46,17.49,63400.0,15.4503,15.4591,15.4238,15.4503,63400.0
2014-06-23 14:30:00,17.48,17.49,17.46,17.47,91500.0,15.4414,15.4503,15.4238,15.4326,91500.0
2014-06-23 15:00:00,17.48,17.5,17.47,17.49,104700.0,15.4414,15.4591,15.4326,15.4503,104700.0
2014-06-23 15:30:00,17.48,17.5,17.45,17.47,430100.0,15.4414,15.4591,15.4149,15.4326,430100.0
2014-06-24 09:30:00,17.46,17.61,17.46,17.51,174100.0,15.4238,15.5563,15.4238,15.4679,174100.0
2014-06-24 10:00:00,17.51,17.83,17.5,17.8,802500.0,15.4679,15.7506,15.4591,15.7241,802500.0
2014-06-24 10:30:00,17.8,17.96,17.8,17.95,432800.0,15.7241,15.8655,15.7241,15.8566,432800.0
2014-06-24 11:00:00,17.95,18.04,17.95,17.99,359000.0,15.8566,15.9361,15.8566,15.892,359000.0
2014-06-24 11:30:00,18.0,18.01,17.96,17.99,214500.0,15.9008,15.9096,15.8655,15.892,214500.0
2014-06-24 12:00:00,18.0,18.0,17.88,17.9,152300.0,15.9008,15.9008,15.7948,15.8125,152300.0
2014-06-24 12:30:00,17.91,17.94,17.87,17.89,77800.0,15.8213,15.8478,15.786,15.8036,77800.0
2014-06-24 13:00:00,17.89,17.89,17.71,17.75,191500.0,15.8036,15.8036,15.6446,15.68,191500.0
2014-06-24 13:30:00,17.75,17.83,17.75,17.76,126300.0,15.68,15.7506,15.68,15.6888,126300.0
2014-06-24 14:00:00,17.76,17.83,17.73,17.77,59900.0,15.6888,15.7506,15.6623,15.6976,59900.0
2014-06-24 14:30:00,17.77,17.77,17.7,17.73,112600.0,15.6976,15.6976,15.6358,15.6623,112600.0
2014-06-24 15:00:00,17.73,17.73,17.54,17.58,269300.0,15.6623,15.6623,15.4945,15.5298,269300.0
2014-06-24 15:30:00,17.57,17.67,17.57,17.64,522300.0,15.521,15.6093,15.521,15.5828,522300.0
2014-06-25 09:30:00,17.6,17.71,17.4,17.65,360200.0,15.5475,15.6446,15.3708,15.5916,360200.0
2014-06-25 10:00:00,17.64,17.67,17.48,17.54,130700.0,15.5828,15.6093,15.4414,15.4945,130700.0
2014-06-25 10:30:00,17.54,17.69,17.52,17.69,203800.0,15.4945,15.627,15.4768,15.627,203800.0
2014-06-25 11:00:00,17.69,17.69,17.56,17.58,182600.0,15.627,15.627,15.5121,15.5298,182600.0
2014-06-25 11:30:00,17.58,17.59,17.51,17.57,125400.0,15.5298,15.5386,15.4679,15.521,125400.0
2014-06-25 12:00:00,17.57,17.59,17.52,17.53,136800.0,15.521,15.5386,15.4768,15.4856,136800.0
2014-06-25 12:30:00,17.53,17.61,17.52,17.61,98800.0,15.4856,15.5563,15.4768,15.5563,98800.0
2014-06-25 13:00:00,17.6,17.75,17.6,17.72,121300.0,15.5475,15.68,15.5475,15.6535,121300.0
2014-06-25 13:30:00,17.72,17.8,17.7,17.79,125300.0,15.6535,15.7241,15.6358,15.7153,125300.0
2014-06-25 14:00:00,17.8,17.81,17.77,17.8,214600.0,15.7241,15.733,15.6976,15.7241,214600.0
2014-06-25 14:30:00,17.8,17.88,17.8,17.84,308400.0,15.7241,15.7948,15.7241,15.7595,308400.0
2014-06-25 15:00:00,17.85,17.9,17.84,17.9,258000.0,15.7683,15.8125,15.7595,15.8125,258000.0
2014-06-25 15:30:00,17.9,17.95,17.89,17.93,494000.0,15.8125,15.8566,15.8036,15.839,494000.0
2014-06-26 09:30:00,18.01,18.03,17.75,17.77,585700.0,15.9096,15.9273,15.68,15.6976,585700.0
2014-06-26 10:00:00,17.76,17.95,17.75,17.89,183200.0,15.6888,15.8566,15.68,15.8036,183200.0
2014-06-26 10:30:00,17.89,17.96,17.88,17.93,275900.0,15.8036,15.8655,15.7948,15.839,275900.0
2014-06-26 11:00:00,17.93,18.1,17.93,18.07,466400.0,15.839,15.9891,15.839,15.9626,466400.0
2014-06-26 11:30:00,18.07,18.16,18.04,18.09,605000.0,15.9626,16.0421,15.9361,15.9803,605000.0
2014-06-26 12:00:00,18.08,18.1,18.02,18.08,210700.0,15.9715,15.9891,15.9185,15.9715,210700.0
2014-06-26 12:30:00,18.07,18.09,18.04,18.06,130300.0,15.9626,15.9803,15.9361,15.9538,130300.0
2014-06-26 13:00:00,18.06,18.06,17.97,18.03,168500.0,15.9538,15.9538,15.8743,15.9273,168500.0
2014-06-26 13:30:00,18.04,18.04,17.98,17.99,146000.0,15.9361,15.9361,15.8831,15.892,146000.0
2014-06-26 14:00:00,17.99,18.05,17.92,18.02,303800.0,15.892,15.945,15.8301,15.9185,303800.0
2014-06-26 14:30:00,18.03,18.03,17.92,17.93,175700.0,15.9273,15.9273,15.8301,15.839,175700.0
2014-06-26 15:00:00,17.93,17.94,17.82,17.86,339400.0,15.839,15.8478,15.7418,15.7771,339400.0
2014-06-26 15:30:00,17.87,17.95,17.82,17.87,1096700.0,15.786,15.8566,15.7418,15.786,1096700.0
2014-06-27 09:30:00,17.98,18.2,17.79,17.94,1339700.0,15.8831,16.0775,15.7153,15.8478,1339700.0
2014-06-27 10:00:00,17.94,18.05,17.89,17.96,838800.0,15.8478,15.945,15.8036,15.8655,838800.0
2014-06-27 10:30:00,17.96,18.09,17.93,18.0,269700.0,15.8655,15.9803,15.839,15.9008,269700.0
2014-06-27 11:00:00,18.0,18.07,17.95,17.98,306300.0,15.9008,15.9626,15.8566,15.8831,306300.0
2014-06-27 11:30:00,17.98,18.28,17.97,18.26,723500.0,15.8831,16.1482,15.8743,16.1305,723500.0
2014-06-27 12:00:00,18.26,18.36,18.15,18.25,775400.0,16.1305,16.2188,16.0333,16.1216,775400.0
2014-06-27 12:30:00,18.25,18.4,18.25,18.35,507000.0,16.1216,16.2542,16.1216,16.21,507000.0
2014-06-27 13:00:00,18.36,18.37,18.29,18.31,321200.0,16.2188,16.2277,16.157,16.1747,321200.0
2014-06-27 13:30:00,18.32,18.49,18.31,18.46,563700.0,16.1835,16.3337,16.1747,16.3072,563700.0
2014-06-27 14:00:00,18.46,18.56,18.44,18.46,749000.0,16.3072,16.3955,16.2895,16.3072,749000.0
2014-06-27 14:30:00,18.46,18.54,18.46,18.5,353200.0,16.3072,16.3778,16.3072,16.3425,353200.0
2014-06-27 15:00:00,18.49,18.63,18.44,18.61,928200.0,16.3337,16.4573,16.2895,16.4397,928200.0
2014-06-27 15:30:00,18.62,18.75,18.6,18.69,1727700.0,16.4485,16.5633,16.4308,16.5103,1727700.0
2014-06-30 09:30:00,18.69,18.86,18.56,18.73,811800.0,16.5103,16.6605,16.3955,16.5457,811800.0
2014-06-30 10:00:00,18.73,18.87,18.7,18.77,975400.0,16.5457,16.6693,16.5192,16.581,975400.0
2014-06-30 10:30:00,18.78,18.84,18.68,18.69,449500.0,16.5898,16.6428,16.5015,16.5103,449500.0
2014-06-30 11:00:00,18.69,18.79,18.69,18.72,278000.0,16.5103,16.5987,16.5103,16.5368,278000.0
2014-06-30 11:30:00,18.72,18.79,18.71,18.72,221800.0,16.5368,16.5987,16.528,16.5368,221800.0
2014-06-30 12:00:00,18.71,18.78,18.68,18.75,322700.0,16.528,16.5898,16.5015,16.5633,322700.0
2014-06-30 12:30:00,18.75,18.76,18.68,18.69,286200.0,16.5633,16.5722,16.5015,16.5103,286200.0
2014-06-30 13:00:00,18.7,18.76,18.67,18.75,130600.0,16.5192,16.5722,16.4927,16.5633,130600.0
2014-06-30 13:30:00,18.74,18.76,18.74,18.76,134200.0,16.5545,16.5722,16.5545,16.5722,134200.0
2014-06-30 14:00:00,18.76,18.78,18.71,18.74,243200.0,16.5722,16.5898,16.528,16.5545,243200.0
2014-06-30 14:30:00,18.74,18.76,18.7,18.71,374300.0,16.5545,16.5722,16.5192,16.528,374300.0
2014-06-30 15:00:00,18.71,18.74,18.69,18.72,410700.0,16.528,16.5545,16.5103,16.5368,410700.0
2014-06-30 15:30:00,18.72,18.73,18.63,18.67,898600.0,16.5368,16.5457,16.4573,16.4927,898600.0
2014-07-01 09:30:00,18.71,18.95,18.7,18.87,427900.0,16.528,16.74,16.5192,16.6693,427900.0
2014-07-01 10:00:00,18.86,18.86,18.79,18.82,258800.0,16.6605,16.6605,16.5987,16.6252,258800.0
2014-07-01 10:30:00,18.83,18.88,18.8,18.88,263700.0,16.634,16.6782,16.6075,16.6782,263700.0
2014-07-01 11:00:00,18.88,18.91,18.84,18.86,205600.0,16.6782,16.7047,16.6428,16.6605,205600.0
2014-07-01 11:30:00,18.87,18.88,18.78,18.8,112600.0,16.6693,16.6782,16.5898,16.6075,112600.0
2014-07-01 12:00:00,18.79,18.85,18.78,18.85,131700.0,16.5987,16.6517,16.5898,16.6517,131700.0
2014-07-01 12:30:00,18.85,18.88,18.82,18.87,107600.0,16.6517,16.6782,16.6252,16.6693,107600.0
2014-07-01 13:00:00,18.87,18.93,18.87,18.92,169400.0,16.6693,16.7223,16.6693,16.7135,169400.0
2014-07-01 13:30:00,18.92,18.92,18.86,18.86,184100.0,16.7135,16.7135,16.6605,16.6605,184100.0
2014-07-01 14:00:00,18.87,18.89,18.81,18.86,140500.0,16.6693,16.687,16.6163,16.6605,140500.0
2014-07-01 14:30:00,18.85,18.87,18.8,18.86,235600.0,16.6517,16.6693,16.6075,16.6605,235600.0
2014-07-01 15:00:00,18.87,18.88,18.8,18.85,318200.0,16.6693,16.6782,16.6075,16.6517,318200.0
2014-07-01 15:30:00,18.85,18.9,18.84,18.87,540800.0,16.6517,16.6958,16.6428,16.6693,540800.0
2014-07-02 09:30:00,18.92,18.98,18.81,18.83,307700.0,16.7135,16.7665,16.6163,16.634,307700.0
2014-07-02 10:00:00,18.84,18.92,18.78,18.82,165300.0,16.6428,16.7135,16.5898,16.6252,165300.0
2014-07-02 10:30:00,18.82,18.86,18.79,18.82,151100.0,16.6252,16.6605,16.5987,16.6252,151100.0
2014-07-02 11:00:00,18.82,18.85,18.67,18.69,293400.0,16.6252,16.6517,16.4927,16.5103,293400.0
2014-07-02 11:30:00,18.69,18.75,18.68,18.71,148900.0,16.5103,16.5633,16.5015,16.528,148900.0
2014-07-02 12:00:00,18.71,18.73,18.66,18.72,168800.0,16.528,16.5457,16.4838,16.5368,168800.0
2014-07-02 12:30:00,18.72,18.75,18.7,18.75,106800.0,16.5368,16.5633,16.5192,16.5633,106800.0
2014-07-02 13:00:00,18.75,18.8,18.73,18.79,128900.0,16.5633,16.6075,16.5457,16.5987,128900.0
2014-07-02 13:30:00,18.79,18.81,18.78,18.8,115000.0,16.5987,16.6163,16.5898,16.6075,115000.0
2014-07-02 14:00:00,18.8,18.8,18.74,18.76,93200.0,16.6075,16.6075,16.5545,16.5722,93200.0
2014-07-02 14:30:00,18.76,18.77,18.71,18.74,186100.0,16.5722,16.581,16.528,16.5545,186100.0
2014-07-02 15:00:00,18.74,18.74,18.67,18.67,248900.0,16.5545,16.5545,16.4927,16.4927,248900.0
2014-07-02 15:30:00,18.67,18.7,18.64,18.69,657600.0,16.4927,16.5192,16.4662,16.5103,657600.0
2014-07-03 09:30:00,18.71,18.78,18.48,18.48,633400.0,16.528,16.5898,16.3248,16.3248,633400.0
2014-07-03 10:00:00,18.48,18.57,18.48,18.53,409700.0,16.3248,16.4043,16.3248,16.369,409700.0
2014-07-03 10:30:00,18.52,18.55,18.49,18.54,216400.0,16.3602,16.3867,16.3337,16.3778,216400.0
2014-07-03 11:00:00,18.54,18.62,18.51,18.59,206800.0,16.3778,16.4485,16.3513,16.422,206800.0
2014-07-03 11:30:00,18.59,18.64,18.55,18.63,194400.0,16.422,16.4662,16.3867,16.4573,194400.0
2014-07-03 12:00:00,18.63,18.64,18.54,18.54,213100.0,16.4573,16.4662,16.3778,16.3778,213100.0
2014-07-03 12:30:00,18.54,18.64,18.54,18.58,513100.0,16.3778,16.4662,16.3778,16.4132,513100.0
2014-07-07 09:30:00,18.59,18.59,18.37,18.42,450200.0,16.422,16.422,16.2277,16.2718,450200.0
2014-07-07 10:00:00,18.42,18.45,18.34,18.38,430200.0,16.2718,16.2983,16.2012,16.2365,430200.0
2014-07-07 10:30:00,18.39,18.39,18.26,18.32,272600.0,16.2453,16.2453,16.1305,16.1835,272600.0
2014-07-07 11:00:00,18.32,18.32,18.24,18.28,278700.0,16.1835,16.1835,16.1128,16.1482,278700.0
2014-07-07 11:30:00,18.28,18.32,18.24,18.26,153900.0,16.1482,16.1835,16.1128,16.1305,153900.0
2014-07-07 12:00:00,18.26,18.3,18.21,18.24,210500.0,16.1305,16.1658,16.0863,16.1128,210500.0
2014-07-07 12:30:00,18.24,18.25,18.18,18.23,118500.0,16.1128,16.1216,16.0598,16.104,118500.0
2014-07-07 13:00:00,18.23,18.23,18.16,18.16,154600.0,16.104,16.104,16.0421,16.0421,154600.0
2014-07-07 13:30:00,18.16,18.2,18.14,18.14,211200.0,16.0421,16.0775,16.0245,16.0245,211200.0
2014-07-07 14:00:00,18.15,18.17,18.1,18.12,201700.0,16.0333,16.051,15.9891,16.0068,201700.0
2014-07-07 14:30:00,18.12,18.14,18.08,18.1,207200.0,16.0068,16.0245,15.9715,15.9891,207200.0
2014-07-07 15:00:00,18.1,18.15,18.1,18.12,186200.0,15.9891,16.0333,15.9891,16.0068,186200.0
2014-07-07 15:30:00,18.12,18.15,18.08,18.11,611100.0,16.0068,16.0333,15.9715,15.998,611100.0
2014-07-08 09:30:00,18.13,18.17,17.98,18.17,401900.0,16.0156,16.051,15.8831,16.051,401900.0
2014-07-08 10:00:00,18.17,18.17,18.02,18.07,422300.0,16.051,16.051,15.9185,15.9626,422300.0
2014-07-08 10:30:00,18.07,18.15,18.03,18.14,276300.0,15.9626,16.0333,15.9273,16.0245,276300.0
2014-07-08 11:00:00,18.15,18.23,18.13,18.16,283700.0,16.0333,16.104,16.0156,16.0421,283700.0
2014-07-08 11:30:00,18.15,18.22,18.14,18.18,145700.0,16.0333,16.0951,16.0245,16.0598,145700.0
2014-07-08 12:00:00,18.17,18.19,18.07,18.14,136500.0,16.051,16.0686,15.9626,16.0245,136500.0
2014-07-08 12:30:00,18.15,18.21,18.15,18.21,108900.0,16.0333,16.0863,16.0333,16.0863,108900.0
2014-07-08 13:00:00,18.21,18.29,18.2,18.27,169400.0,16.0863,16.157,16.0775,16.1393,169400.0
2014-07-08 13:30:00,18.27,18.32,18.24,18.28,132000.0,16.1393,16.1835,16.1128,16.1482,132000.0
2014-07-08 14:00:00,18.28,18.28,18.21,18.23,130500.0,16.1482,16.1482,16.0863,16.104,130500.0
2014-07-08 14:30:00,18.23,18.25,18.19,18.22,98200.0,16.104,16.1216,16.0686,16.0951,98200.0
2014-07-08 15:00:00,18.22,18.27,18.2,18.24,172400.0,16.0951,16.1393,16.0775,16.1128,172400.0
2014-07-08 15:30:00,18.24,18.27,18.21,18.22,390300.0,16.1128,16.1393,16.0863,16.0951,390300.0
2014-07-09 09:30:00,18.27,18.43,18.27,18.33,223300.0,16.1393,16.2807,16.1393,16.1923,223300.0
2014-07-09 10:00:00,18.33,18.38,18.21,18.3,135100.0,16.1923,16.2365,16.0863,16.1658,135100.0
2014-07-09 10:30:00,18.3,18.35,18.28,18.29,78400.0,16.1658,16.21,16.1482,16.157,78400.0
2014-07-09 11:00:00,18.29,18.33,18.26,18.3,83600.0,16.157,16.1923,16.1305,16.1658,83600.0
2014-07-09 11:30:00,18.3,18.32,18.23,18.25,233700.0,16.1658,16.1835,16.104,16.1216,233700.0
2014-07-09 12:00:00,18.26,18.28,18.23,18.25,60600.0,16.1305,16.1482,16.104,16.1216,60600.0
2014-07-09 12:30:00,18.25,18.26,18.17,18.2,149700.0,16.1216,16.1305,16.051,16.0775,149700.0
2014-07-09 13:00:00,18.2,18.24,18.19,18.2,106100.0,16.0775,16.1128,16.0686,16.0775,106100.0
2014-07-09 13:30:00,18.21,18.3,18.21,18.26,198100.0,16.0863,16.1658,16.0863,16.1305,198100.0
2014-07-09 14:00:00,18.27,18.3,18.19,18.28,216200.0,16.1393,16.1658,16.0686,16.1482,216200.0
2014-07-09 14:30:00,18.27,18.3,18.23,18.23,120100.0,16.1393,16.1658,16.104,16.104,120100.0
2014-07-09 15:00:00,18.24,18.29,18.23,18.25,149800.0,16.1128,16.157,16.104,16.1216,149800.0
2014-07-09 15:30:00,18.26,18.31,18.25,18.29,416200.0,16.1305,16.1747,16.1216,16.157,416200.0
2014-07-10 09:30:00,17.89,18.06,17.76,17.92,618000.0,15.8036,15.9538,15.6888,15.8301,618000.0
2014-07-10 10:00:00,17.92,17.98,17.87,17.95,465900.0,15.8301,15.8831,15.786,15.8566,465900.0
2014-07-10 10:30:00,17.94,17.95,17.88,17.94,217100.0,15.8478,15.8566,15.7948,15.8478,217100.0
2014-07-10 11:00:00,17.94,17.99,17.94,17.95,168400.0,15.8478,15.892,15.8478,15.8566,168400.0
2014-07-10 11:30:00,17.95,17.98,17.9,17.98,148700.0,15.8566,15.8831,15.8125,15.8831,148700.0
2014-07-10 12:00:00,17.97,18.03,17.95,18.02,141900.0,15.8743,15.9273,15.8566,15.9185,141900.0
2014-07-10 12:30:00,18.03,18.04,17.95,17.97,127400.0,15.9273,15.9361,15.8566,15.8743,127400.0
2014-07-10 13:00:00,17.97,17.99,17.89,17.96,240400.0,15.8743,15.892,15.8036,15.8655,240400.0
2014-07-10 13:30:00,17.96,18.0,17.9,17.92,124200.0,15.8655,15.9008,15.8125,15.8301,124200.0
2014-07-10 14:00:00,17.92,17.94,17.89,17.9,144500.0,15.8301,15.8478,15.8036,15.8125,144500.0
2014-07-10 14:30:00,17.91,17.91,17.85,17.86,211800.0,15.8213,15.8213,15.7683,15.7771,211800.0
2014-07-10 15:00:00,17.85,17.89,17.82,17.89,278600.0,15.7683,15.8036,15.7418,15.8036,278600.0
2014-07-10 15:30:00,17.89,17.89,17.81,17.83,649700.0,15.8036,15.8036,15.733,15.7506,649700.0
2014-07-11 09:30:00,17.76,17.79,17.52,17.63,454600.0,15.6888,15.7153,15.4768,15.574,454600.0
2014-07-11 10:00:00,17.64,17.69,17.6,17.67,251600.0,15.5828,15.627,15.5475,15.6093,251600.0
2014-07-11 10:30:00,17.67,17.73,17.64,17.71,194300.0,15.6093,15.6623,15.5828,15.6446,194300.0
2014-07-11 11:00:00,17.71,17.77,17.67,17.72,228300.0,15.6446,15.6976,15.6093,15.6535,228300.0
2014-07-11 11:30:00,17.73,17.76,17.67,17.67,161500.0,15.6623,15.6888,15.6093,15.6093,161500.0
2014-07-11 12:00:00,17.67,17.68,17.58,17.59,190000.0,15.6093,15.6181,15.5298,15.5386,190000.0
2014-07-11 12:30:00,17.59,17.67,17.57,17.63,166600.0,15.5386,15.6093,15.521,15.574,166600.0
2014-07-11 13:00:00,17.63,17.65,17.61,17.62,159000.0,15.574,15.5916,15.5563,15.5651,159000.0
2014-07-11 13:30:00,17.63,17.63,17.56,17.56,181300.0,15.574,15.574,15.5121,15.5121,181300.0
2014-07-11 14:00:00,17.57,17.58,17.54,17.55,143700.0,15.521,15.5298,15.4945,15.5033,143700.0
2014-07-11 14:30:00,17.55,17.58,17.53,17.57,225000.0,15.5033,15.5298,15.4856,15.521,225000.0
2014-07-11 15:00:00,17.58,17.62,17.55,17.59,163300.0,15.5298,15.5651,15.5033,15.5386,163300.0
2014-07-11 15:30:00,17.6,17.6,17.53,17.57,449000.0,15.5475,15.5475,15.4856,15.521,449000.0
2014-07-14 09:30:00,17.72,17.73,17.55,17.6,221000.0,15.6535,15.6623,15.5033,15.5475,221000.0
2014-07-14 10:00:00,17.61,17.62,17.46,17.49,176500.0,15.5563,15.5651,15.4238,15.4503,176500.0
2014-07-14 10:30:00,17.5,17.59,17.49,17.57,171500.0,15.4591,15.5386,15.4503,15.521,171500.0
2014-07-14 11:00:00,17.57,17.64,17.56,17.64,80200.0,15.521,15.5828,15.5121,15.5828,80200.0
2014-07-14 11:30:00,17.64,17.71,17.63,17.71,139900.0,15.5828,15.6446,15.574,15.6446,139900.0
2014-07-14 12:00:00,17.7,17.71,17.63,17.65,92000.0,15.6358,15.6446,15.574,15.5916,92000.0
2014-07-14 12:30:00,17.65,17.65,17.57,17.58,69300.0,15.5916,15.5916,15.521,15.5298,69300.0
2014-07-14 13:00:00,17.59,17.64,17.57,17.62,148100.0,15.5386,15.5828,15.521,15.5651,148100.0
2014-07-14 13:30:00,17.62,17.64,17.6,17.63,67600.0,15.5651,15.5828,15.5475,15.574,67600.0
2014-07-14 14:00:00,17.64,17.64,17.61,17.63,54500.0,15.5828,15.5828,15.5563,15.574,54500.0
2014-07-14 14:30:00,17.62,17.63,17.59,17.6,75500.0,15.5651,15.574,15.5386,15.5475,75500.0
2014-07-14 15:00:00,17.6,17.61,17.55,17.59,174500.0,15.5475,15.5563,15.5033,15.5386,174500.0
2014-07-14 15:30:00,17.59,17.6,17.57,17.58,390800.0,15.5386,15.5475,15.521,15.5298,390800.0
2014-07-15 09:30:00,17.6,17.61,17.42,17.45,305900.0,15.5475,15.5563,15.3884,15.4149,305900.0
2014-07-15 10:00:00,17.45,17.57,17.45,17.55,238800.0,15.4149,15.521,15.4149,15.5033,238800.0
2014-07-15 10:30:00,17.55,17.59,17.48,17.48,133400.0,15.5033,15.5386,15.4414,15.4414,133400.0
2014-07-15 11:00:00,17.48,17.59,17.46,17.56,124400.0,15.4414,15.5386,15.4238,15.5121,124400.0
2014-07-15 11:30:00,17.56,17.57,17.51,17.52,111800.0,15.5121,15.521,15.4679,15.4768,111800.0
2014-07-15 12:00:00,17.52,17.57,17.5,17.57,110100.0,15.4768,15.521,15.4591,15.521,110100.0
2014-07-15 12:30:00,17.57,17.6,17.54,17.57,110500.0,15.521,15.5475,15.4945,15.521,110500.0
2014-07-15 13:00:00,17.58,17.69,17.56,17.69,152600.0,15.5298,15.627,15.5121,15.627,152600.0
2014-07-15 13:30:00,17.68,17.69,17.65,17.67,124800.0,15.6181,15.627,15.5916,15.6093,124800.0
2014-07-15 14:00:00,17.66,17.69,17.65,17.67,101400.0,15.6005,15.627,15.5916,15.6093,101400.0
2014-07-15 14:30:00,17.67,17.67,17.62,17.63,74200.0,15.6093,15.6093,15.5651,15.574,74200.0
2014-07-15 15:00:00,17.62,17.63,17.59,17.61,132100.0,15.5651,15.574,15.5386,15.5563,132100.0
2014-07-15 15:30:00,17.6,17.62,17.59,17.62,452400.0,15.5475,15.5651,15.5386,15.5651,452400.0
2014-07-16 09:30:00,17.62,17.67,17.45,17.55,263800.0,15.5651,15.6093,15.4149,15.5033,263800.0
2014-07-16 10:00:00,17.55,17.93,17.54,17.81,594200.0,15.5033,15.839,15.4945,15.733,594200.0
2014-07-16 10:30:00,17.8,17.9,17.78,17.79,274700.0,15.7241,15.8125,15.7065,15.7153,274700.0
2014-07-16 11:00:00,17.79,17.89,17.78,17.85,142400.0,15.7153,15.8036,15.7065,15.7683,142400.0
2014-07-16 11:30:00,17.84,17.88,17.77,17.87,120500.0,15.7595,15.7948,15.6976,15.786,120500.0
2014-07-16 12:00:00,17.87,17.95,17.86,17.92,180300.0,15.786,15.8566,15.7771,15.8301,180300.0
2014-07-16 12:30:00,17.93,18.09,17.93,18.08,253800.0,15.839,15.9803,15.839,15.9715,253800.0
2014-07-16 13:00:00,18.07,18.08,17.97,18.01,165500.0,15.9626,15.9715,15.8743,15.9096,165500.0
2014-07-16 13:30:00,18.01,18.02,17.95,18.02,150100.0,15.9096,15.9185,15.8566,15.9185,150100.0
2014-07-16 14:00:00,18.02,18.09,17.99,18.0,165700.0,15.9185,15.9803,15.892,15.9008,165700.0
2014-07-16 14:30:00,18.0,18.01,17.93,17.94,137000.0,15.9008,15.9096,15.839,15.8478,137000.0
2014-07-16 15:00:00,17.94,18.03,17.94,17.99,199400.0,15.8478,15.9273,15.8478,15.892,199400.0
2014-07-16 15:30:00,18.0,18.03,17.96,18.01,583000.0,15.9008,15.9273,15.8655,15.9096,583000.0
2014-07-17 09:30:00,17.82,17.82,17.52,17.69,303100.0,15.7418,15.7418,15.4768,15.627,303100.0
2014-07-17 10:00:00,17.69,17.73,17.62,17.69,124000.0,15.627,15.6623,15.5651,15.627,124000.0
2014-07-17 10:30:00,17.7,17.7,17.55,17.55,120200.0,15.6358,15.6358,15.5033,15.5033,120200.0
2014-07-17 11:00:00,17.56,17.57,17.51,17.52,198400.0,15.5121,15.521,15.4679,15.4768,198400.0
2014-07-17 11:30:00,17.52,17.58,17.5,17.53,159400.0,15.4768,15.5298,15.4591,15.4856,159400.0
2014-07-17 12:00:00,17.54,17.59,17.51,17.55,124000.0,15.4945,15.5386,15.4679,15.5033,124000.0
2014-07-17 12:30:00,17.55,17.68,17.54,17.64,213700.0,15.5033,15.6181,15.4945,15.5828,213700.0
2014-07-17 13:00:00,17.64,17.69,17.63,17.65,102200.0,15.5828,15.627,15.574,15.5916,102200.0
2014-07-17 13:30:00,17.64,17.68,17.64,17.68,164500.0,15.5828,15.6181,15.5828,15.6181,164500.0
2014-07-17 14:00:00,17.68,17.68,17.56,17.58,148400.0,15.6181,15.6181,15.5121,15.5298,148400.0
2014-07-17 14:30:00,17.59,17.61,17.56,17.58,148800.0,15.5386,15.5563,15.5121,15.5298,148800.0
2014-07-17 15:00:00,17.58,17.59,17.46,17.48,249500.0,15.5298,15.5386,15.4238,15.4414,249500.0
2014-07-17 15:30:00,17.48,17.49,17.43,17.49,892700.0,15.4414,15.4503,15.3973,15.4503,892700.0
2014-07-18 09:30:00,17.53,17.68,17.48,17.59,273200.0,15.4856,15.6181,15.4414,15.5386,273200.0
2014-07-18 10:00:00,17.59,17.61,17.49,17.6,226600.0,15.5386,15.5563,15.4503,15.5475,226600.0
2014-07-18 10:30:00,17.6,17.62,17.55,17.61,130700.0,15.5475,15.5651,15.5033,15.5563,130700.0
2014-07-18 11:00:00,17.62,17.62,17.57,17.61,142100.0,15.5651,15.5651,15.521,15.5563,142100.0
2014-07-18 11:30:00,17.61,17.64,17.61,17.64,113000.0,15.5563,15.5828,15.5563,15.5828,113000.0
2014-07-18 12:00:00,17.64,17.76,17.63,17.75,158900.0,15.5828,15.6888,15.574,15.68,158900.0
2014-07-18 12:30:00,17.75,17.75,17.72,17.73,93500.0,15.68,15.68,15.6535,15.6623,93500.0
2014-07-18 13:00:00,17.73,17.73,17.68,17.69,90200.0,15.6623,15.6623,15.6181,15.627,90200.0
2014-07-18 13:30:00,17.69,17.7,17.63,17.64,88300.0,15.627,15.6358,15.574,15.5828,88300.0
2014-07-18 14:00:00,17.64,17.73,17.63,17.72,352000.0,15.5828,15.6623,15.574,15.6535,352000.0
2014-07-18 14:30:00,17.71,17.72,17.68,17.7,154200.0,15.6446,15.6535,15.6181,15.6358,154200.0
2014-07-18 15:00:00,17.7,17.78,17.69,17.73,296900.0,15.6358,15.7065,15.627,15.6623,296900.0
2014-07-18 15:30:00,17.73,17.81,17.73,17.81,527000.0,15.6623,15.733,15.6623,15.733,527000.0
2014-07-21 09:30:00,17.61,17.89,17.59,17.87,427200.0,15.5563,15.8036,15.5386,15.786,427200.0
2014-07-21 10:00:00,17.87,17.96,17.75,17.78,408900.0,15.786,15.8655,15.68,15.7065,408900.0
2014-07-21 10:30:00,17.77,17.77,17.63,17.65,191000.0,15.6976,15.6976,15.574,15.5916,191000.0
2014-07-21 11:00:00,17.64,17.65,17.58,17.63,165400.0,15.5828,15.5916,15.5298,15.574,165400.0
2014-07-21 11:30:00,17.62,17.64,17.59,17.64,149800.0,15.5651,15.5828,15.5386,15.5828,149800.0
2014-07-21 12:00:00,17.64,17.66,17.61,17.64,97000.0,15.5828,15.6005,15.5563,15.5828,97000.0
2014-07-21 12:30:00,17.64,17.66,17.61,17.63,146900.0,15.5828,15.6005,15.5563,15.574,146900.0
2014-07-21 13:00:00,17.63,17.75,17.63,17.75,82000.0,15.574,15.68,15.574,15.68,82000.0
2014-07-21 13:30:00,17.74,17.78,17.7,17.7,110800.0,15.6711,15.7065,15.6358,15.6358,110800.0
2014-07-21 14:00:00,17.7,17.75,17.66,17.68,116200.0,15.6358,15.68,15.6005,15.6181,116200.0
2014-07-21 14:30:00,17.68,17.69,17.64,17.66,132400.0,15.6181,15.627,15.5828,15.6005,132400.0
2014-07-21 15:00:00,17.66,17.73,17.64,17.73,155600.0,15.6005,15.6623,15.5828,15.6623,155600.0
2014-07-21 15:30:00,17.73,17.74,17.69,17.73,711000.0,15.6623,15.6711,15.627,15.6623,711000.0
2014-07-22 09:30:00,17.8,18.14,17.78,18.1,361900.0,15.7241,16.0245,15.7065,15.9891,361900.0
2014-07-22 10:00:00,18.11,18.23,18.11,18.2,302800.0,15.998,16.104,15.998,16.0775,302800.0
2014-07-22 10:30:00,18.21,18.22,18.1,18.2,234900.0,16.0863,16.0951,15.9891,16.0775,234900.0
2014-07-22 11:00:00,18.19,18.25,18.12,18.12,200600.0,16.0686,16.1216,16.0068,16.0068,200600.0
2014-07-22 11:30:00,18.12,18.2,18.12,18.18,109600.0,16.0068,16.0775,16.0068,16.0598,109600.0
2014-07-22 12:00:00,18.18,18.19,18.13,18.15,98100.0,16.0598,16.0686,16.0156,16.0333,98100.0
2014-07-22 12:30:00,18.16,18.18,18.14,18.15,65300.0,16.0421,16.0598,16.0245,16.0333,65300.0
2014-07-22 13:00:00,18.14,18.17,18.12,18.14,78300.0,16.0245,16.051,16.0068,16.0245,78300.0
2014-07-22 13:30:00,18.13,18.14,18.09,18.11,46900.0,16.0156,16.0245,15.9803,15.998,46900.0
2014-07-22 14:00:00,18.12,18.13,18.06,18.1,106800.0,16.0068,16.0156,15.9538,15.9891,106800.0
2014-07-22 14:30:00,18.09,18.13,18.07,18.07,166500.0,15.9803,16.0156,15.9626,15.9626,166500.0
2014-07-22 15:00:00,18.07,18.1,18.06,18.07,150100.0,15.9626,15.9891,15.9538,15.9626,150100.0
2014-07-22 15:30:00,18.07,18.1,18.04,18.08,395100.0,15.9626,15.9891,15.9361,15.9715,395100.0
2014-07-23 09:30:00,18.08,18.24,17.96,18.22,446400.0,15.9715,16.1128,15.8655,16.0951,446400.0
2014-07-23 10:00:00,18.22,18.41,18.16,18.4,227700.0,16.0951,16.263,16.0421,16.2542,227700.0
2014-07-23 10:30:00,18.41,18.46,18.36,18.44,178600.0,16.263,16.3072,16.2188,16.2895,178600.0
2014-07-23 11:00:00,18.44,18.47,18.4,18.41,168800.0,16.2895,16.316,16.2542,16.263,168800.0
2014-07-23 11:30:00,18.41,18.49,18.39,18.45,196600.0,16.263,16.3337,16.2453,16.2983,196600.0
2014-07-23 12:00:00,18.46,18.48,18.43,18.44,85700.0,16.3072,16.3248,16.2807,16.2895,85700.0
2014-07-23 12:30:00,18.44,18.47,18.43,18.45,130500.0,16.2895,16.316,16.2807,16.2983,130500.0
2014-07-23 13:00:00,18.45,18.48,18.42,18.46,149800.0,16.2983,16.3248,16.2718,16.3072,149800.0
2014-07-23 13:30:00,18.45,18.45,18.39,18.43,88100.0,16.2983,16.2983,16.2453,16.2807,88100.0
2014-07-23 14:00:00,18.44,18.44,18.4,18.42,93700.0,16.2895,16.2895,16.2542,16.2718,93700.0
2014-07-23 14:30:00,18.41,18.43,18.37,18.38,191400.0,16.263,16.2807,16.2277,16.2365,191400.0
2014-07-23 15:00:00,18.39,18.4,18.34,18.38,168000.0,16.2453,16.2542,16.2012,16.2365,168000.0
2014-07-23 15:30:00,18.38,18.38,18.32,18.33,351800.0,16.2365,16.2365,16.1835,16.1923,351800.0
2014-07-24 09:30:00,18.17,18.38,18.06,18.23,391600.0,16.051,16.2365,15.9538,16.104,391600.0
2014-07-24 10:00:00,18.22,18.25,17.76,17.82,927700.0,16.0951,16.1216,15.6888,15.7418,927700.0
2014-07-24 10:30:00,17.82,17.9,17.72,17.73,614700.0,15.7418,15.8125,15.6535,15.6623,614700.0
2014-07-24 11:00:00,17.73,17.85,17.67,17.85,606900.0,15.6623,15.7683,15.6093,15.7683,606900.0
2014-07-24 11:30:00,17.85,18.03,17.83,18.03,367800.0,15.7683,15.9273,15.7506,15.9273,367800.0
2014-07-24 12:00:00,18.03,18.03,17.85,17.85,214500.0,15.9273,15.9273,15.7683,15.7683,214500.0
2014-07-24 12:30:00,17.86,17.86,17.79,17.82,171000.0,15.7771,15.7771,15.7153,15.7418,171000.0
2014-07-24 13:00:00,17.83,17.83,17.67,17.75,242100.0,15.7506,15.7506,15.6093,15.68,242100.0
2014-07-24 13:30:00,17.74,17.77,17.68,17.74,324000.0,15.6711,15.6976,15.6181,15.6711,324000.0
2014-07-24 14:00:00,17.75,17.75,17.71,17.71,208200.0,15.68,15.68,15.6446,15.6446,208200.0
2014-07-24 14:30:00,17.71,17.71,17.6,17.6,464400.0,15.6446,15.6446,15.5475,15.5475,464400.0
2014-07-24 15:00:00,17.6,17.66,17.59,17.63,783700.0,15.5475,15.6005,15.5386,15.574,783700.0
2014-07-24 15:30:00,17.64,17.73,17.61,17.71,1148500.0,15.5828,15.6623,15.5563,15.6446,1148500.0
2014-07-25 09:30:00,17.62,17.67,17.47,17.48,337100.0,15.5651,15.6093,15.4326,15.4414,337100.0
2014-07-25 10:00:00,17.48,17.49,17.34,17.35,523800.0,15.4414,15.4503,15.3178,15.3266,523800.0
2014-07-25 10:30:00,17.34,17.49,17.31,17.39,355100.0,15.3178,15.4503,15.2913,15.3619,355100.0
2014-07-25 11:00:00,17.39,17.43,17.35,17.41,210700.0,15.3619,15.3973,15.3266,15.3796,210700.0
2014-07-25 11:30:00,17.42,17.44,17.28,17.29,248200.0,15.3884,15.4061,15.2648,15.2736,248200.0
2014-07-25 12:00:00,17.3,17.33,17.28,17.31,142700.0,15.2824,15.3089,15.2648,15.2913,142700.0
2014-07-25 12:30:00,17.3,17.3,17.25,17.25,166600.0,15.2824,15.2824,15.2383,15.2383,166600.0
2014-07-25 13:00:00,17.25,17.33,17.25,17.29,201900.0,15.2383,15.3089,15.2383,15.2736,201900.0
2014-07-25 13:30:00,17.29,17.31,17.25,17.25,125700.0,15.2736,15.2913,15.2383,15.2383,125700.0
2014-07-25 14:00:00,17.25,17.26,17.2,17.25,341400.0,15.2383,15.2471,15.1941,15.2383,341400.0
2014-07-25 14:30:00,17.25,17.36,17.25,17.35,197300.0,15.2383,15.3354,15.2383,15.3266,197300.0
2014-07-25 15:00:00,17.36,17.39,17.32,17.38,229500.0,15.3354,15.3619,15.3001,15.3531,229500.0
2014-07-25 15:30:00,17.38,17.38,17.34,17.34,740300.0,15.3531,15.3531,15.3178,15.3178,740300.0
2014-07-28 09:30:00,17.35,17.38,17.15,17.18,256200.0,15.3266,15.3531,15.1499,15.1764,256200.0
2014-07-28 10:00:00,17.18,17.21,16.97,17.04,446500.0,15.1764,15.2029,14.9909,15.0528,446500.0
2014-07-28 10:30:00,17.04,17.11,17.01,17.06,172600.0,15.0528,15.1146,15.0263,15.0704,172600.0
2014-07-28 11:00:00,17.06,17.09,17.02,17.06,142700.0,15.0704,15.0969,15.0351,15.0704,142700.0
2014-07-28 11:30:00,17.07,17.08,16.98,16.98,194800.0,15.0793,15.0881,14.9998,14.9998,194800.0
2014-07-28 12:00:00,16.98,17.0,16.91,16.93,345600.0,14.9998,15.0174,14.9379,14.9556,345600.0
2014-07-28 12:30:00,16.93,16.97,16.9,16.97,166700.0,14.9556,14.9909,14.9291,14.9909,166700.0
2014-07-28 13:00:00,16.97,17.02,16.94,17.02,117900.0,14.9909,15.0351,14.9644,15.0351,117900.0
2014-07-28 13:30:00,17.01,17.15,17.01,17.05,238100.0,15.0263,15.1499,15.0263,15.0616,238100.0
2014-07-28 14:00:00,17.05,17.06,17.0,17.02,144600.0,15.0616,15.0704,15.0174,15.0351,144600.0
2014-07-28 14:30:00,17.03,17.03,16.96,16.99,210000.0,15.0439,15.0439,14.9821,15.0086,210000.0
2014-07-28 15:00:00,16.99,17.0,16.94,16.94,350800.0,15.0086,15.0174,14.9644,14.9644,350800.0
2014-07-28 15:30:00,16.94,17.07,16.89,17.06,1172000.0,14.9644,15.0793,14.9203,15.0704,1172000.0
2014-07-29 09:30:00,17.06,17.16,16.92,17.04,353400.0,15.0704,15.1588,14.9468,15.0528,353400.0
2014-07-29 10:00:00,17.04,17.09,16.98,16.99,259700.0,15.0528,15.0969,14.9998,15.0086,259700.0
2014-07-29 10:30:00,16.99,17.01,16.92,16.96,198400.0,15.0086,15.0263,14.9468,14.9821,198400.0
2014-07-29 11:00:00,16.96,16.98,16.85,16.86,170600.0,14.9821,14.9998,14.8849,14.8938,170600.0
2014-07-29 11:30:00,16.85,16.88,16.79,16.85,175300.0,14.8849,14.9114,14.8319,14.8849,175300.0
2014-07-29 12:00:00,16.85,16.91,16.84,16.89,102000.0,14.8849,14.9379,14.8761,14.9203,102000.0
2014-07-29 12:30:00,16.89,16.9,16.86,16.9,70500.0,14.9203,14.9291,14.8938,14.9291,70500.0
2014-07-29 13:00:00,16.9,16.91,16.87,16.89,71200.0,14.9291,14.9379,14.9026,14.9203,71200.0
2014-07-29 13:30:00,16.89,16.91,16.87,16.89,182400.0,14.9203,14.9379,14.9026,14.9203,182400.0
2014-07-29 14:00:00,16.89,16.9,16.86,16.9,161800.0,14.9203,14.9291,14.8938,14.9291,161800.0
2014-07-29 14:30:00,16.91,16.92,16.88,16.9,132000.0,14.9379,14.9468,14.9114,14.9291,132000.0
2014-07-29 15:00:00,16.9,16.98,16.88,16.96,324800.0,14.9291,14.9998,14.9114,14.9821,324800.0
2014-07-29 15:30:00,16.96,16.98,16.92,16.93,689500.0,14.9821,14.9998,14.9468,14.9556,689500.0
2014-07-30 09:30:00,16.97,16.99,16.8,16.81,255000.0,14.9909,15.0086,14.8408,14.8496,255000.0
2014-07-30 10:00:00,16.81,16.84,16.71,16.73,438500.0,14.8496,14.8761,14.7612,14.7789,438500.0
2014-07-30 10:30:00,16.72,16.73,16.57,16.6,533000.0,14.7701,14.7789,14.6376,14.6641,533000.0
2014-07-30 11:00:00,16.6,16.64,16.57,16.58,222600.0,14.6641,14.6994,14.6376,14.6464,222600.0
2014-07-30 11:30:00,16.59,16.6,16.55,16.55,133900.0,14.6552,14.6641,14.6199,14.6199,133900.0
2014-07-30 12:00:00,16.56,16.61,16.55,16.6,276400.0,14.6287,14.6729,14.6199,14.6641,276400.0
2014-07-30 12:30:00,16.6,16.61,16.58,16.6,125300.0,14.6641,14.6729,14.6464,14.6641,125300.0
2014-07-30 13:00:00,16.59,16.61,16.51,16.52,149600.0,14.6552,14.6729,14.5846,14.5934,149600.0
2014-07-30 13:30:00,16.52,16.58,16.5,16.52,161900.0,14.5934,14.6464,14.5757,14.5934,161900.0
2014-07-30 14:00:00,16.53,16.66,16.5,16.61,200600.0,14.6022,14.7171,14.5757,14.6729,200600.0
2014-07-30 14:30:00,16.61,16.61,16.55,16.57,150100.0,14.6729,14.6729,14.6199,14.6376,150100.0
2014-07-30 15:00:00,16.57,16.57,16.45,16.51,388700.0,14.6376,14.6376,14.5316,14.5846,388700.0
2014-07-30 15:30:00,16.51,16.69,16.5,16.68,686900.0,14.5846,14.7436,14.5757,14.7347,686900.0
2014-07-31 09:30:00,16.48,16.52,16.2,16.27,590200.0,14.5581,14.5934,14.3107,14.3726,590200.0
2014-07-31 10:00:00,16.27,16.3,16.18,16.21,495800.0,14.3726,14.3991,14.2931,14.3196,495800.0
2014-07-31 10:30:00,16.21,16.28,16.15,16.15,260600.0,14.3196,14.3814,14.2666,14.2666,260600.0
2014-07-31 11:00:00,16.16,16.23,16.14,16.2,170900.0,14.2754,14.3372,14.2577,14.3107,170900.0
2014-07-31 11:30:00,16.2,16.21,16.1,16.1,219600.0,14.3107,14.3196,14.2224,14.2224,219600.0
2014-07-31 12:00:00,16.1,16.25,16.08,16.24,210700.0,14.2224,14.3549,14.2047,14.3461,210700.0
2014-07-31 12:30:00,16.24,16.42,16.24,16.42,274600.0,14.3461,14.5051,14.3461,14.5051,274600.0
2014-07-31 13:00:00,16.41,16.45,16.33,16.35,128900.0,14.4962,14.5316,14.4256,14.4432,128900.0
2014-07-31 13:30:00,16.35,16.44,16.35,16.41,88000.0,14.4432,14.5227,14.4432,14.4962,88000.0
2014-07-31 14:00:00,16.41,16.5,16.39,16.48,160500.0,14.4962,14.5757,14.4786,14.5581,160500.0
2014-07-31 14:30:00,16.48,16.48,16.39,16.42,192400.0,14.5581,14.5581,14.4786,14.5051,192400.0
2014-07-31 15:00:00,16.41,16.45,16.32,16.32,400300.0,14.4962,14.5316,14.4167,14.4167,400300.0
2014-07-31 15:30:00,16.32,16.35,16.3,16.3,578700.0,14.4167,14.4432,14.3991,14.3991,578700.0
2014-08-01 09:30:00,16.31,16.58,16.31,16.4,235800.0,14.4079,14.6464,14.4079,14.4874,235800.0
2014-08-01 10:00:00,16.42,16.46,16.27,16.33,165600.0,14.5051,14.5404,14.3726,14.4256,165600.0
2014-08-01 10:30:00,16.33,16.33,16.22,16.24,160400.0,14.4256,14.4256,14.3284,14.3461,160400.0
2014-08-01 11:00:00,16.24,16.24,16.15,16.19,132000.0,14.3461,14.3461,14.2666,14.3019,132000.0
2014-08-01 11:30:00,16.19,16.22,16.09,16.1,199800.0,14.3019,14.3284,14.2136,14.2224,199800.0
2014-08-01 12:00:00,16.1,16.22,16.1,16.21,122300.0,14.2224,14.3284,14.2224,14.3196,122300.0
2014-08-01 12:30:00,16.21,16.22,16.12,16.16,121100.0,14.3196,14.3284,14.2401,14.2754,121100.0
2014-08-01 13:00:00,16.16,16.22,16.13,16.22,129700.0,14.2754,14.3284,14.2489,14.3284,129700.0
2014-08-01 13:30:00,16.23,16.25,16.14,16.24,149200.0,14.3372,14.3549,14.2577,14.3461,149200.0
2014-08-01 14:00:00,16.23,16.34,16.21,16.3,247800.0,14.3372,14.4344,14.3196,14.3991,247800.0
2014-08-01 14:30:00,16.3,16.36,16.26,16.29,143300.0,14.3991,14.4521,14.3637,14.3902,143300.0
2014-08-01 15:00:00,16.27,16.33,16.23,16.23,306400.0,14.3726,14.4256,14.3372,14.3372,306400.0
2014-08-01 15:30:00,16.23,16.25,16.21,16.23,406700.0,14.3372,14.3549,14.3196,14.3372,406700.0
2014-08-04 09:30:00,16.31,16.47,16.28,16.45,196800.0,14.4079,14.5492,14.3814,14.5316,196800.0
2014-08-04 10:00:00,16.46,16.47,16.37,16.41,123600.0,14.5404,14.5492,14.4609,14.4962,123600.0
2014-08-04 10:30:00,16.41,16.43,16.26,16.29,190000.0,14.4962,14.5139,14.3637,14.3902,190000.0
2014-08-04 11:00:00,16.28,16.34,16.23,16.34,148600.0,14.3814,14.4344,14.3372,14.4344,148600.0
2014-08-04 11:30:00,16.33,16.34,16.27,16.3,47300.0,14.4256,14.4344,14.3726,14.3991,47300.0
2014-08-04 12:00:00,16.3,16.31,16.24,16.29,66200.0,14.3991,14.4079,14.3461,14.3902,66200.0
2014-08-04 12:30:00,16.29,16.3,16.25,16.26,54100.0,14.3902,14.3991,14.3549,14.3637,54100.0
2014-08-04 13:00:00,16.26,16.27,16.16,16.22,71400.0,14.3637,14.3726,14.2754,14.3284,71400.0
2014-08-04 13:30:00,16.21,16.32,16.2,16.32,72500.0,14.3196,14.4167,14.3107,14.4167,72500.0
2014-08-04 14:00:00,16.32,16.33,16.29,16.33,124000.0,14.4167,14.4256,14.3902,14.4256,124000.0
2014-08-04 14:30:00,16.33,16.44,16.32,16.43,137700.0,14.4256,14.5227,14.4167,14.5139,137700.0
2014-08-04 15:00:00,16.43,16.48,16.41,16.46,176700.0,14.5139,14.5581,14.4962,14.5404,176700.0
2014-08-04 15:30:00,16.47,16.48,16.42,16.42,360700.0,14.5492,14.5581,14.5051,14.5051,360700.0
2014-08-05 09:30:00,16.27,16.59,16.25,16.58,277300.0,14.3946,14.6777,14.3769,14.6689,277300.0
2014-08-05 10:00:00,16.57,16.58,16.44,16.56,340100.0,14.66,14.6689,14.545,14.6512,340100.0
2014-08-05 10:30:00,16.56,16.69,16.53,16.54,255600.0,14.6512,14.7662,14.6246,14.6335,255600.0
2014-08-05 11:00:00,16.54,16.63,16.51,16.55,111300.0,14.6335,14.7131,14.6069,14.6423,111300.0
2014-08-05 11:30:00,16.55,16.58,16.52,16.56,103600.0,14.6423,14.6689,14.6158,14.6512,103600.0
2014-08-05 12:00:00,16.57,16.6,16.51,16.52,74600.0,14.66,14.6866,14.6069,14.6158,74600.0
2014-08-05 12:30:00,16.52,16.56,16.5,16.56,89600.0,14.6158,14.6512,14.5981,14.6512,89600.0
2014-08-05 13:00:00,16.56,16.56,16.48,16.52,133300.0,14.6512,14.6512,14.5804,14.6158,133300.0
2014-08-05 13:30:00,16.52,16.52,16.34,16.34,236900.0,14.6158,14.6158,14.4565,14.4565,236900.0
2014-08-05 14:00:00,16.34,16.36,16.22,16.35,241000.0,14.4565,14.4742,14.3504,14.4654,241000.0
2014-08-05 14:30:00,16.36,16.42,16.3,16.3,270900.0,14.4742,14.5273,14.4211,14.4211,270900.0
2014-08-05 15:00:00,16.3,16.31,16.21,16.27,403100.0,14.4211,14.43,14.3415,14.3946,403100.0
2014-08-05 15:30:00,16.27,16.34,16.25,16.31,481100.0,14.3946,14.4565,14.3769,14.43,481100.0
2014-08-06 09:30:00,16.26,16.36,16.18,16.24,219300.0,14.3857,14.4742,14.315,14.368,219300.0
2014-08-06 10:00:00,16.24,16.28,16.2,16.26,131900.0,14.368,14.4034,14.3327,14.3857,131900.0
2014-08-06 10:30:00,16.26,16.33,16.22,16.33,136200.0,14.3857,14.4477,14.3504,14.4477,136200.0
2014-08-06 11:00:00,16.32,16.36,16.29,16.31,110700.0,14.4388,14.4742,14.4123,14.43,110700.0
2014-08-06 11:30:00,16.31,16.39,16.31,16.38,191400.0,14.43,14.5008,14.43,14.4919,191400.0
2014-08-06 12:00:00,16.38,16.39,16.29,16.3,67200.0,14.4919,14.5008,14.4123,14.4211,67200.0
2014-08-06 12:30:00,16.31,16.32,16.22,16.23,85100.0,14.43,14.4388,14.3504,14.3592,85100.0
2014-08-06 13:00:00,16.23,16.24,16.14,16.14,264600.0,14.3592,14.368,14.2796,14.2796,264600.0
2014-08-06 13:30:00,16.14,16.21,16.12,16.14,121100.0,14.2796,14.3415,14.2619,14.2796,121100.0
2014-08-06 14:00:00,16.13,16.18,16.12,16.18,132300.0,14.2707,14.315,14.2619,14.315,132300.0
2014-08-06 14:30:00,16.18,16.21,16.14,16.18,127700.0,14.315,14.3415,14.2796,14.315,127700.0
2014-08-06 15:00:00,16.18,16.22,16.16,16.17,104500.0,14.315,14.3504,14.2973,14.3061,104500.0
2014-08-06 15:30:00,16.17,16.2,16.14,16.16,369500.0,14.3061,14.3327,14.2796,14.2973,369500.0
2014-08-07 09:30:00,16.23,16.36,16.21,16.35,171800.0,14.3592,14.4742,14.3415,14.4654,171800.0
2014-08-07 10:00:00,16.35,16.39,16.29,16.3,101300.0,14.4654,14.5008,14.4123,14.4211,101300.0
2014-08-07 10:30:00,16.3,16.32,16.19,16.23,96100.0,14.4211,14.4388,14.3238,14.3592,96100.0
2014-08-07 11:00:00,16.23,16.25,16.17,16.2,192400.0,14.3592,14.3769,14.3061,14.3327,192400.0
2014-08-07 11:30:00,16.2,16.21,16.12,16.16,74200.0,14.3327,14.3415,14.2619,14.2973,74200.0
2014-08-07 12:00:00,16.15,16.19,16.14,16.17,41100.0,14.2884,14.3238,14.2796,14.3061,41100.0
2014-08-07 12:30:00,16.17,16.19,16.13,16.17,44400.0,14.3061,14.3238,14.2707,14.3061,44400.0
2014-08-07 13:00:00,16.17,16.2,16.16,16.2,72000.0,14.3061,14.3327,14.2973,14.3327,72000.0
2014-08-07 13:30:00,16.2,16.23,16.19,16.22,35700.0,14.3327,14.3592,14.3238,14.3504,35700.0
2014-08-07 14:00:00,16.23,16.24,16.18,16.2,96700.0,14.3592,14.368,14.315,14.3327,96700.0
2014-08-07 14:30:00,16.2,16.2,16.14,16.14,60400.0,14.3327,14.3327,14.2796,14.2796,60400.0
2014-08-07 15:00:00,16.15,16.16,16.06,16.09,154900.0,14.2884,14.2973,14.2088,14.2353,154900.0
2014-08-07 15:30:00,16.09,16.16,16.08,16.15,282000.0,14.2353,14.2973,14.2265,14.2884,282000.0
2014-08-08 09:30:00,16.19,16.46,16.16,16.42,355100.0,14.3238,14.5627,14.2973,14.5273,355100.0
2014-08-08 10:00:00,16.42,16.58,16.4,16.47,253400.0,14.5273,14.6689,14.5096,14.5715,253400.0
2014-08-08 10:30:00,16.47,16.48,16.39,16.4,191200.0,14.5715,14.5804,14.5008,14.5096,191200.0
2014-08-08 11:00:00,16.39,16.47,16.38,16.43,126100.0,14.5008,14.5715,14.4919,14.5361,126100.0
2014-08-08 11:30:00,16.43,16.48,16.42,16.48,103600.0,14.5361,14.5804,14.5273,14.5804,103600.0
2014-08-08 12:00:00,16.48,16.48,16.41,16.42,55800.0,14.5804,14.5804,14.5185,14.5273,55800.0
2014-08-08 12:30:00,16.43,16.46,16.38,16.44,88700.0,14.5361,14.5627,14.4919,14.545,88700.0
2014-08-08 13:00:00,16.45,16.48,16.42,16.47,114500.0,14.5538,14.5804,14.5273,14.5715,114500.0
2014-08-08 13:30:00,16.47,16.52,16.45,16.49,95900.0,14.5715,14.6158,14.5538,14.5892,95900.0
2014-08-08 14:00:00,16.49,16.5,16.46,16.48,86500.0,14.5892,14.5981,14.5627,14.5804,86500.0
2014-08-08 14:30:00,16.48,16.48,16.42,16.42,85900.0,14.5804,14.5804,14.5273,14.5273,85900.0
2014-08-08 15:00:00,16.41,16.46,16.41,16.45,119100.0,14.5185,14.5627,14.5185,14.5538,119100.0
2014-08-08 15:30:00,16.46,16.49,16.43,16.46,465700.0,14.5627,14.5892,14.5361,14.5627,465700.0
2014-08-11 09:30:00,16.55,16.67,16.53,16.62,211400.0,14.6423,14.7485,14.6246,14.7042,211400.0
2014-08-11 10:00:00,16.62,16.7,16.59,16.6,337300.0,14.7042,14.775,14.6777,14.6866,337300.0
2014-08-11 10:30:00,16.6,16.64,16.59,16.63,84400.0,14.6866,14.7219,14.6777,14.7131,84400.0
2014-08-11 11:00:00,16.63,16.75,16.62,16.69,145100.0,14.7131,14.8193,14.7042,14.7662,145100.0
2014-08-11 11:30:00,16.69,16.71,16.64,16.66,73500.0,14.7662,14.7839,14.7219,14.7396,73500.0
2014-08-11 12:00:00,16.66,16.67,16.62,16.63,112300.0,14.7396,14.7485,14.7042,14.7131,112300.0
2014-08-11 12:30:00,16.63,16.68,16.62,16.62,61000.0,14.7131,14.7573,14.7042,14.7042,61000.0
2014-08-11 13:00:00,16.63,16.63,16.55,16.55,85600.0,14.7131,14.7131,14.6423,14.6423,85600.0
2014-08-11 13:30:00,16.56,16.64,16.55,16.57,192400.0,14.6512,14.7219,14.6423,14.66,192400.0
2014-08-11 14:00:00,16.57,16.59,16.53,16.53,109100.0,14.66,14.6777,14.6246,14.6246,109100.0
2014-08-11 14:30:00,16.53,16.56,16.49,16.55,123100.0,14.6246,14.6512,14.5892,14.6423,123100.0
2014-08-11 15:00:00,16.54,16.58,16.54,16.54,103700.0,14.6335,14.6689,14.6335,14.6335,103700.0
2014-08-11 15:30:00,16.54,16.56,16.52,16.54,254800.0,14.6335,14.6512,14.6158,14.6335,254800.0
2014-08-12 09:30:00,16.44,16.5,16.41,16.47,182900.0,14.545,14.5981,14.5185,14.5715,182900.0
2014-08-12 10:00:00,16.47,16.51,16.45,16.47,107400.0,14.5715,14.6069,14.5538,14.5715,107400.0
2014-08-12 10:30:00,16.48,16.48,16.35,16.35,123500.0,14.5804,14.5804,14.4654,14.4654,123500.0
2014-08-12 11:00:00,16.35,16.35,16.28,16.32,213800.0,14.4654,14.4654,14.4034,14.4388,213800.0
2014-08-12 11:30:00,16.33,16.38,16.3,16.38,112200.0,14.4477,14.4919,14.4211,14.4919,112200.0
2014-08-12 12:00:00,16.38,16.49,16.35,16.45,248600.0,14.4919,14.5892,14.4654,14.5538,248600.0
2014-08-12 12:30:00,16.45,16.46,16.4,16.4,64000.0,14.5538,14.5627,14.5096,14.5096,64000.0
2014-08-12 13:00:00,16.4,16.43,16.35,16.36,99700.0,14.5096,14.5361,14.4654,14.4742,99700.0
2014-08-12 13:30:00,16.36,16.37,16.28,16.35,199200.0,14.4742,14.4831,14.4034,14.4654,199200.0
2014-08-12 14:00:00,16.35,16.36,16.25,16.26,198100.0,14.4654,14.4742,14.3769,14.3857,198100.0
2014-08-12 14:30:00,16.26,16.31,16.24,16.24,154700.0,14.3857,14.43,14.368,14.368,154700.0
2014-08-12 15:00:00,16.25,16.27,16.21,16.22,205500.0,14.3769,14.3946,14.3415,14.3504,205500.0
2014-08-12 15:30:00,16.22,16.31,16.21,16.3,395500.0,14.3504,14.43,14.3415,14.4211,395500.0
2014-08-13 09:30:00,16.41,16.46,16.31,16.41,174100.0,14.5185,14.5627,14.43,14.5185,174100.0
2014-08-13 10:00:00,16.41,16.47,16.39,16.44,68000.0,14.5185,14.5715,14.5008,14.545,68000.0
2014-08-13 10:30:00,16.44,16.5,16.41,16.5,55800.0,14.545,14.5981,14.5185,14.5981,55800.0
2014-08-13 11:00:00,16.5,16.57,16.49,16.5,92800.0,14.5981,14.66,14.5892,14.5981,92800.0
2014-08-13 11:30:00,16.5,16.51,16.39,16.4,55100.0,14.5981,14.6069,14.5008,14.5096,55100.0
2014-08-13 12:00:00,16.4,16.41,16.32,16.35,100200.0,14.5096,14.5185,14.4388,14.4654,100200.0
2014-08-13 12:30:00,16.36,16.38,16.33,16.33,70600.0,14.4742,14.4919,14.4477,14.4477,70600.0
2014-08-13 13:00:00,16.34,16.34,16.28,16.3,129800.0,14.4565,14.4565,14.4034,14.4211,129800.0
2014-08-13 13:30:00,16.3,16.36,16.3,16.35,68500.0,14.4211,14.4742,14.4211,14.4654,68500.0
2014-08-13 14:00:00,16.35,16.41,16.35,16.38,77300.0,14.4654,14.5185,14.4654,14.4919,77300.0
2014-08-13 14:30:00,16.4,16.44,16.4,16.43,43600.0,14.5096,14.545,14.5096,14.5361,43600.0
2014-08-13 15:00:00,16.43,16.43,16.37,16.37,88400.0,14.5361,14.5361,14.4831,14.4831,88400.0
2014-08-13 15:30:00,16.37,16.39,16.36,16.39,223300.0,14.4831,14.5008,14.4742,14.5008,223300.0
2014-08-14 09:30:00,16.44,16.57,16.41,16.53,183400.0,14.545,14.66,14.5185,14.6246,183400.0
2014-08-14 10:00:00,16.52,16.59,16.46,16.59,117100.0,14.6158,14.6777,14.5627,14.6777,117100.0
2014-08-14 10:30:00,16.59,16.6,16.53,16.56,145900.0,14.6777,14.6866,14.6246,14.6512,145900.0
2014-08-14 11:00:00,16.56,16.6,16.55,16.6,78500.0,14.6512,14.6866,14.6423,14.6866,78500.0
2014-08-14 11:30:00,16.6,16.67,16.6,16.67,71700.0,14.6866,14.7485,14.6866,14.7485,71700.0
2014-08-14 12:00:00,16.68,16.71,16.67,16.68,175100.0,14.7573,14.7839,14.7485,14.7573,175100.0
2014-08-14 12:30:00,16.69,16.75,16.67,16.74,99500.0,14.7662,14.8193,14.7485,14.8104,99500.0
2014-08-14 13:00:00,16.74,16.8,16.74,16.74,166900.0,14.8104,14.8635,14.8104,14.8104,166900.0
2014-08-14 13:30:00,16.75,16.78,16.73,16.74,64400.0,14.8193,14.8458,14.8016,14.8104,64400.0
2014-08-14 14:00:00,16.75,16.76,16.71,16.76,63900.0,14.8193,14.8281,14.7839,14.8281,63900.0
2014-08-14 14:30:00,16.76,16.82,16.76,16.79,153600.0,14.8281,14.8812,14.8281,14.8547,153600.0
2014-08-14 15:00:00,16.79,16.85,16.79,16.84,273300.0,14.8547,14.9077,14.8547,14.8989,273300.0
2014-08-14 15:30:00,16.85,16.86,16.8,16.82,475900.0,14.9077,14.9166,14.8635,14.8812,475900.0
2014-08-15 09:30:00,16.91,17.01,16.82,16.89,309700.0,14.9608,15.0493,14.8812,14.9431,309700.0
2014-08-15 10:00:00,16.89,17.0,16.88,16.99,190500.0,14.9431,15.0404,14.9343,15.0316,190500.0
2014-08-15 10:30:00,16.98,16.99,16.64,16.74,296600.0,15.0228,15.0316,14.7219,14.8104,296600.0
2014-08-15 11:00:00,16.74,16.76,16.67,16.7,273000.0,14.8104,14.8281,14.7485,14.775,273000.0
2014-08-15 11:30:00,16.71,16.71,16.56,16.59,157600.0,14.7839,14.7839,14.6512,14.6777,157600.0
2014-08-15 12:00:00,16.59,16.65,16.56,16.64,87600.0,14.6777,14.7308,14.6512,14.7219,87600.0
2014-08-15 12:30:00,16.65,16.69,16.62,16.67,70900.0,14.7308,14.7662,14.7042,14.7485,70900.0
2014-08-15 13:00:00,16.68,16.7,16.63,16.64,149300.0,14.7573,14.775,14.7131,14.7219,149300.0
2014-08-15 13:30:00,16.65,16.7,16.64,16.68,79400.0,14.7308,14.775,14.7219,14.7573,79400.0
2014-08-15 14:00:00,16.68,16.77,16.68,16.77,95500.0,14.7573,14.837,14.7573,14.837,95500.0
2014-08-15 14:30:00,16.77,16.81,16.75,16.77,117300.0,14.837,14.8723,14.8193,14.837,117300.0
2014-08-15 15:00:00,16.77,16.77,16.7,16.7,131700.0,14.837,14.837,14.775,14.775,131700.0
2014-08-15 15:30:00,16.69,16.71,16.66,16.71,313400.0,14.7662,14.7839,14.7396,14.7839,313400.0
2014-08-18 09:30:00,16.86,17.13,16.85,17.12,439400.0,14.9166,15.1555,14.9077,15.1466,439400.0
2014-08-18 10:00:00,17.13,17.16,17.07,17.12,215100.0,15.1555,15.182,15.1024,15.1466,215100.0
2014-08-18 10:30:00,17.13,17.15,17.08,17.11,119000.0,15.1555,15.1732,15.1112,15.1378,119000.0
2014-08-18 11:00:00,17.11,17.13,17.02,17.08,94900.0,15.1378,15.1555,15.0581,15.1112,94900.0
2014-08-18 11:30:00,17.09,17.14,17.08,17.13,109700.0,15.1201,15.1643,15.1112,15.1555,109700.0
2014-08-18 12:00:00,17.14,17.17,17.13,17.13,112400.0,15.1643,15.1908,15.1555,15.1555,112400.0
2014-08-18 12:30:00,17.13,17.16,17.12,17.15,259300.0,15.1555,15.182,15.1466,15.1732,259300.0
2014-08-18 13:00:00,17.15,17.2,17.14,17.16,121000.0,15.1732,15.2174,15.1643,15.182,121000.0
2014-08-18 13:30:00,17.17,17.18,17.15,17.16,124600.0,15.1908,15.1997,15.1732,15.182,124600.0
2014-08-18 14:00:00,17.17,17.2,17.13,17.2,155600.0,15.1908,15.2174,15.1555,15.2174,155600.0
2014-08-18 14:30:00,17.2,17.3,17.19,17.29,312500.0,15.2174,15.3059,15.2085,15.297,312500.0
2014-08-18 15:00:00,17.29,17.32,17.22,17.22,258800.0,15.297,15.3236,15.2351,15.2351,258800.0
2014-08-18 15:30:00,17.23,17.23,17.16,17.21,895600.0,15.2439,15.2439,15.182,15.2262,895600.0
2014-08-19 09:30:00,17.62,17.79,17.57,17.58,828400.0,15.589,15.7394,15.5447,15.5536,828400.0
2014-08-19 10:00:00,17.59,17.59,17.49,17.52,347800.0,15.5624,15.5624,15.474,15.5005,347800.0
2014-08-19 10:30:00,17.52,17.58,17.51,17.52,295900.0,15.5005,15.5536,15.4917,15.5005,295900.0
2014-08-19 11:00:00,17.53,17.67,17.48,17.65,268400.0,15.5094,15.6332,15.4651,15.6155,268400.0
2014-08-19 11:30:00,17.65,17.68,17.61,17.66,82400.0,15.6155,15.6421,15.5801,15.6244,82400.0
2014-08-19 12:00:00,17.66,17.73,17.66,17.73,121900.0,15.6244,15.6863,15.6244,15.6863,121900.0
2014-08-19 12:30:00,17.73,17.76,17.7,17.73,110500.0,15.6863,15.7128,15.6598,15.6863,110500.0
2014-08-19 13:00:00,17.73,17.77,17.69,17.74,142300.0,15.6863,15.7217,15.6509,15.6951,142300.0
2014-08-19 13:30:00,17.73,17.79,17.7,17.7,88000.0,15.6863,15.7394,15.6598,15.6598,88000.0
2014-08-19 14:00:00,17.7,17.75,17.7,17.72,71200.0,15.6598,15.704,15.6598,15.6775,71200.0
2014-08-19 14:30:00,17.72,17.72,17.65,17.65,96200.0,15.6775,15.6775,15.6155,15.6155,96200.0
2014-08-19 15:00:00,17.66,17.69,17.65,17.69,125900.0,15.6244,15.6509,15.6155,15.6509,125900.0
2014-08-19 15:30:00,17.69,17.69,17.64,17.67,482200.0,15.6509,15.6509,15.6067,15.6332,482200.0
2014-08-20 09:30:00,17.6,17.68,17.52,17.57,249000.0,15.5713,15.6421,15.5005,15.5447,249000.0
2014-08-20 10:00:00,17.56,17.64,17.54,17.59,149000.0,15.5359,15.6067,15.5182,15.5624,149000.0
2014-08-20 10:30:00,17.59,17.68,17.55,17.65,122200.0,15.5624,15.6421,15.527,15.6155,122200.0
2014-08-20 11:00:00,17.65,17.7,17.65,17.69,55400.0,15.6155,15.6598,15.6155,15.6509,55400.0
2014-08-20 11:30:00,17.69,17.73,17.67,17.69,81000.0,15.6509,15.6863,15.6332,15.6509,81000.0
2014-08-20 12:00:00,17.69,17.76,17.66,17.74,262400.0,15.6509,15.7128,15.6244,15.6951,262400.0
2014-08-20 12:30:00,17.74,17.79,17.73,17.74,368800.0,15.6951,15.7394,15.6863,15.6951,368800.0
2014-08-20 13:00:00,17.75,17.8,17.73,17.75,134600.0,15.704,15.7482,15.6863,15.704,134600.0
2014-08-20 13:30:00,17.75,17.77,17.73,17.75,188500.0,15.704,15.7217,15.6863,15.704,188500.0
2014-08-20 14:00:00,17.74,17.77,17.69,17.77,332800.0,15.6951,15.7217,15.6509,15.7217,332800.0
2014-08-20 14:30:00,17.77,17.85,17.77,17.85,176900.0,15.7217,15.7925,15.7217,15.7925,176900.0
2014-08-20 15:00:00,17.84,17.88,17.84,17.84,133200.0,15.7836,15.819,15.7836,15.7836,133200.0
2014-08-20 15:30:00,17.85,17.9,17.8,17.81,407100.0,15.7925,15.8367,15.7482,15.7571,407100.0
2014-08-21 09:30:00,17.8,17.81,17.58,17.73,430700.0,15.7482,15.7571,15.5536,15.6863,430700.0
2014-08-21 10:00:00,17.74,17.92,17.7,17.74,388700.0,15.6951,15.8544,15.6598,15.6951,388700.0
2014-08-21 10:30:00,17.74,17.86,17.72,17.74,326800.0,15.6951,15.8013,15.6775,15.6951,326800.0
2014-08-21 11:00:00,17.73,17.78,17.71,17.74,171600.0,15.6863,15.7305,15.6686,15.6951,171600.0
2014-08-21 11:30:00,17.74,17.79,17.73,17.74,72300.0,15.6951,15.7394,15.6863,15.6951,72300.0
2014-08-21 12:00:00,17.74,17.83,17.74,17.77,94400.0,15.6951,15.7748,15.6951,15.7217,94400.0
2014-08-21 12:30:00,17.78,17.8,17.76,17.77,60500.0,15.7305,15.7482,15.7128,15.7217,60500.0
2014-08-21 13:00:00,17.76,17.83,17.75,17.82,67500.0,15.7128,15.7748,15.704,15.7659,67500.0
2014-08-21 13:30:00,17.82,17.84,17.8,17.81,75600.0,15.7659,15.7836,15.7482,15.7571,75600.0
2014-08-21 14:00:00,17.81,17.81,17.75,17.78,138900.0,15.7571,15.7571,15.704,15.7305,138900.0
2014-08-21 14:30:00,17.78,17.78,17.76,17.78,103900.0,15.7305,15.7305,15.7128,15.7305,103900.0
2014-08-21 15:00:00,17.78,17.78,17.72,17.72,96600.0,15.7305,15.7305,15.6775,15.6775,96600.0
2014-08-21 15:30:00,17.72,17.78,17.72,17.73,422400.0,15.6775,15.7305,15.6775,15.6863,422400.0
2014-08-22 09:30:00,17.74,17.74,17.57,17.62,202500.0,15.6951,15.6951,15.5447,15.589,202500.0
2014-08-22 10:00:00,17.61,17.72,17.59,17.67,226000.0,15.5801,15.6775,15.5624,15.6332,226000.0
2014-08-22 10:30:00,17.68,17.69,17.59,17.6,190300.0,15.6421,15.6509,15.5624,15.5713,190300.0
2014-08-22 11:00:00,17.6,17.63,17.57,17.6,185000.0,15.5713,15.5978,15.5447,15.5713,185000.0
2014-08-22 11:30:00,17.6,17.66,17.55,17.64,112200.0,15.5713,15.6244,15.527,15.6067,112200.0
2014-08-22 12:00:00,17.64,17.65,17.62,17.65,71800.0,15.6067,15.6155,15.589,15.6155,71800.0
2014-08-22 12:30:00,17.65,17.66,17.6,17.6,112700.0,15.6155,15.6244,15.5713,15.5713,112700.0
2014-08-22 13:00:00,17.6,17.68,17.58,17.67,82800.0,15.5713,15.6421,15.5536,15.6332,82800.0
2014-08-22 13:30:00,17.68,17.71,17.65,17.71,75200.0,15.6421,15.6686,15.6155,15.6686,75200.0
2014-08-22 14:00:00,17.71,17.74,17.68,17.73,102300.0,15.6686,15.6951,15.6421,15.6863,102300.0
2014-08-22 14:30:00,17.73,17.75,17.7,17.75,89500.0,15.6863,15.704,15.6598,15.704,89500.0
2014-08-22 15:00:00,17.75,17.8,17.74,17.77,101400.0,15.704,15.7482,15.6951,15.7217,101400.0
2014-08-22 15:30:00,17.77,17.77,17.66,17.71,297900.0,15.7217,15.7217,15.6244,15.6686,297900.0
2014-08-25 09:30:00,17.91,17.94,17.71,17.91,301900.0,15.8456,15.8721,15.6686,15.8456,301900.0
2014-08-25 10:00:00,17.93,17.93,17.63,17.66,375600.0,15.8632,15.8632,15.5978,15.6244,375600.0
2014-08-25 10:30:00,17.66,17.67,17.55,17.55,213300.0,15.6244,15.6332,15.527,15.527,213300.0
2014-08-25 11:00:00,17.56,17.61,17.52,17.54,283900.0,15.5359,15.5801,15.5005,15.5182,283900.0
2014-08-25 11:30:00,17.54,17.54,17.45,17.52,224500.0,15.5182,15.5182,15.4386,15.5005,224500.0
2014-08-25 12:00:00,17.51,17.53,17.49,17.51,210700.0,15.4917,15.5094,15.474,15.4917,210700.0
2014-08-25 12:30:00,17.52,17.52,17.49,17.51,193000.0,15.5005,15.5005,15.474,15.4917,193000.0
2014-08-25 13:00:00,17.51,17.54,17.49,17.53,128100.0,15.4917,15.5182,15.474,15.5094,128100.0
2014-08-25 13:30:00,17.52,17.54,17.5,17.51,91500.0,15.5005,15.5182,15.4828,15.4917,91500.0
2014-08-25 14:00:00,17.5,17.52,17.49,17.52,125600.0,15.4828,15.5005,15.474,15.5005,125600.0
2014-08-25 14:30:00,17.52,17.57,17.5,17.57,153300.0,15.5005,15.5447,15.4828,15.5447,153300.0
2014-08-25 15:00:00,17.57,17.59,17.55,17.55,166300.0,15.5447,15.5624,15.527,15.527,166300.0
2014-08-25 15:30:00,17.55,17.57,17.48,17.48,454200.0,15.527,15.5447,15.4651,15.4651,454200.0
2014-08-26 09:30:00,17.5,17.67,17.49,17.52,405900.0,15.4828,15.6332,15.474,15.5005,405900.0
2014-08-26 10:00:00,17.53,17.67,17.48,17.63,196600.0,15.5094,15.6332,15.4651,15.5978,196600.0
2014-08-26 10:30:00,17.64,17.7,17.64,17.69,119200.0,15.6067,15.6598,15.6067,15.6509,119200.0
2014-08-26 11:00:00,17.7,17.72,17.68,17.69,166900.0,15.6598,15.6775,15.6421,15.6509,166900.0
2014-08-26 11:30:00,17.68,17.72,17.66,17.71,66300.0,15.6421,15.6775,15.6244,15.6686,66300.0
2014-08-26 12:00:00,17.72,17.79,17.71,17.76,135600.0,15.6775,15.7394,15.6686,15.7128,135600.0
2014-08-26 12:30:00,17.75,17.75,17.67,17.68,303300.0,15.704,15.704,15.6332,15.6421,303300.0
2014-08-26 13:00:00,17.69,17.71,17.67,17.69,91400.0,15.6509,15.6686,15.6332,15.6509,91400.0
2014-08-26 13:30:00,17.69,17.7,17.63,17.63,156800.0,15.6509,15.6598,15.5978,15.5978,156800.0
2014-08-26 14:00:00,17.64,17.66,17.63,17.66,92800.0,15.6067,15.6244,15.5978,15.6244,92800.0
2014-08-26 14:30:00,17.65,17.7,17.64,17.7,133500.0,15.6155,15.6598,15.6067,15.6598,133500.0
2014-08-26 15:00:00,17.7,17.71,17.66,17.68,215500.0,15.6598,15.6686,15.6244,15.6421,215500.0
2014-08-26 15:30:00,17.69,17.69,17.65,17.65,389300.0,15.6509,15.6509,15.6155,15.6155,389300.0
2014-08-27 09:30:00,17.67,17.73,17.64,17.67,130600.0,15.6332,15.6863,15.6067,15.6332,130600.0
2014-08-27 10:00:00,17.66,17.68,17.64,17.67,213500.0,15.6244,15.6421,15.6067,15.6332,213500.0
2014-08-27 10:30:00,17.66,17.67,17.6,17.65,103000.0,15.6244,15.6332,15.5713,15.6155,103000.0
2014-08-27 11:00:00,17.64,17.66,17.62,17.63,40600.0,15.6067,15.6244,15.589,15.5978,40600.0
2014-08-27 11:30:00,17.62,17.64,17.58,17.58,136800.0,15.589,15.6067,15.5536,15.5536,136800.0
2014-08-27 12:00:00,17.58,17.62,17.58,17.61,63600.0,15.5536,15.589,15.5536,15.5801,63600.0
2014-08-27 12:30:00,17.62,17.64,17.6,17.62,43900.0,15.589,15.6067,15.5713,15.589,43900.0
2014-08-27 13:00:00,17.63,17.66,17.61,17.65,75600.0,15.5978,15.6244,15.5801,15.6155,75600.0
2014-08-27 13:30:00,17.66,17.67,17.65,17.66,78800.0,15.6244,15.6332,15.6155,15.6244,78800.0
2014-08-27 14:00:00,17.66,17.67,17.63,17.67,102600.0,15.6244,15.6332,15.5978,15.6332,102600.0
2014-08-27 14:30:00,17.67,17.67,17.6,17.62,103000.0,15.6332,15.6332,15.5713,15.589,103000.0
2014-08-27 15:00:00,17.61,17.62,17.56,17.62,175500.0,15.5801,15.589,15.5359,15.589,175500.0
2014-08-27 15:30:00,17.62,17.67,17.62,17.65,345900.0,15.589,15.6332,15.589,15.6155,345900.0
2014-08-28 09:30:00,17.55,17.61,17.44,17.58,243900.0,15.527,15.5801,15.4297,15.5536,243900.0
2014-08-28 10:00:00,17.59,17.7,17.48,17.54,298500.0,15.5624,15.6598,15.4651,15.5182,298500.0
2014-08-28 10:30:00,17.55,17.59,17.5,17.59,94100.0,15.527,15.5624,15.4828,15.5624,94100.0
2014-08-28 11:00:00,17.59,17.65,17.58,17.64,118500.0,15.5624,15.6155,15.5536,15.6067,118500.0
2014-08-28 11:30:00,17.64,17.68,17.62,17.66,125900.0,15.6067,15.6421,15.589,15.6244,125900.0
2014-08-28 12:00:00,17.66,17.71,17.64,17.67,101100.0,15.6244,15.6686,15.6067,15.6332,101100.0
2014-08-28 12:30:00,17.66,17.67,17.59,17.65,115400.0,15.6244,15.6332,15.5624,15.6155,115400.0
2014-08-28 13:00:00,17.65,17.66,17.61,17.61,62100.0,15.6155,15.6244,15.5801,15.5801,62100.0
2014-08-28 13:30:00,17.61,17.64,17.57,17.58,107100.0,15.5801,15.6067,15.5447,15.5536,107100.0
2014-08-28 14:00:00,17.59,17.64,17.58,17.64,103900.0,15.5624,15.6067,15.5536,15.6067,103900.0
2014-08-28 14:30:00,17.65,17.65,17.58,17.6,45700.0,15.6155,15.6155,15.5536,15.5713,45700.0
2014-08-28 15:00:00,17.61,17.63,17.59,17.62,81700.0,15.5801,15.5978,15.5624,15.589,81700.0
2014-08-28 15:30:00,17.62,17.65,17.58,17.58,341400.0,15.589,15.6155,15.5536,15.5536,341400.0
2014-08-29 09:30:00,17.59,17.65,17.54,17.6,176900.0,15.5624,15.6155,15.5182,15.5713,176900.0
2014-08-29 10:00:00,17.61,17.65,17.58,17.64,144900.0,15.5801,15.6155,15.5536,15.6067,144900.0
2014-08-29 10:30:00,17.64,17.78,17.63,17.78,136600.0,15.6067,15.7305,15.5978,15.7305,136600.0
2014-08-29 11:00:00,17.78,17.84,17.78,17.78,133600.0,15.7305,15.7836,15.7305,15.7305,133600.0
2014-08-29 11:30:00,17.79,17.82,17.78,17.81,78100.0,15.7394,15.7659,15.7305,15.7571,78100.0
2014-08-29 12:00:00,17.82,17.83,17.76,17.77,68000.0,15.7659,15.7748,15.7128,15.7217,68000.0
2014-08-29 12:30:00,17.77,17.79,17.74,17.74,49300.0,15.7217,15.7394,15.6951,15.6951,49300.0
2014-08-29 13:00:00,17.75,17.76,17.72,17.73,27300.0,15.704,15.7128,15.6775,15.6863,27300.0
2014-08-29 13:30:00,17.74,17.74,17.71,17.73,28900.0,15.6951,15.6951,15.6686,15.6863,28900.0
2014-08-29 14:00:00,17.72,17.73,17.71,17.73,58000.0,15.6775,15.6863,15.6686,15.6863,58000.0
2014-08-29 14:30:00,17.74,17.74,17.72,17.73,43200.0,15.6951,15.6951,15.6775,15.6863,43200.0
2014-08-29 15:00:00,17.73,17.74,17.71,17.73,53000.0,15.6863,15.6951,15.6686,15.6863,53000.0
2014-08-29 15:30:00,17.73,17.77,17.71,17.74,284800.0,15.6863,15.7217,15.6686,15.6951,284800.0
2014-09-02 09:30:00,17.75,17.75,17.62,17.68,185500.0,15.704,15.704,15.589,15.6421,185500.0
2014-09-02 10:00:00,17.69,17.77,17.68,17.76,194600.0,15.6509,15.7217,15.6421,15.7128,194600.0
2014-09-02 10:30:00,17.76,17.78,17.68,17.71,87700.0,15.7128,15.7305,15.6421,15.6686,87700.0
2014-09-02 11:00:00,17.7,17.7,17.58,17.62,141300.0,15.6598,15.6598,15.5536,15.589,141300.0
2014-09-02 11:30:00,17.62,17.67,17.62,17.63,83800.0,15.589,15.6332,15.589,15.5978,83800.0
2014-09-02 12:00:00,17.63,17.69,17.62,17.66,81700.0,15.5978,15.6509,15.589,15.6244,81700.0
2014-09-02 12:30:00,17.66,17.67,17.6,17.61,95600.0,15.6244,15.6332,15.5713,15.5801,95600.0
2014-09-02 13:00:00,17.61,17.64,17.59,17.61,52100.0,15.5801,15.6067,15.5624,15.5801,52100.0
2014-09-02 13:30:00,17.61,17.66,17.61,17.66,57600.0,15.5801,15.6244,15.5801,15.6244,57600.0
2014-09-02 14:00:00,17.65,17.73,17.65,17.73,110400.0,15.6155,15.6863,15.6155,15.6863,110400.0
2014-09-02 14:30:00,17.74,17.76,17.73,17.76,136700.0,15.6951,15.7128,15.6863,15.7128,136700.0
2014-09-02 15:00:00,17.76,17.77,17.72,17.73,78700.0,15.7128,15.7217,15.6775,15.6863,78700.0
2014-09-02 15:30:00,17.72,17.73,17.67,17.67,321000.0,15.6775,15.6863,15.6332,15.6332,321000.0
2014-09-03 09:30:00,17.7,17.74,17.35,17.39,473800.0,15.6598,15.6951,15.3501,15.3855,473800.0
2014-09-03 10:00:00,17.39,17.42,17.26,17.29,538000.0,15.3855,15.412,15.2705,15.297,538000.0
2014-09-03 10:30:00,17.29,17.36,17.27,17.27,162400.0,15.297,15.3589,15.2793,15.2793,162400.0
2014-09-03 11:00:00,17.28,17.3,17.25,17.26,173700.0,15.2882,15.3059,15.2616,15.2705,173700.0
2014-09-03 11:30:00,17.25,17.26,17.17,17.17,134000.0,15.2616,15.2705,15.1908,15.1908,134000.0
2014-09-03 12:00:00,17.17,17.19,17.08,17.08,240900.0,15.1908,15.2085,15.1112,15.1112,240900.0
2014-09-03 12:30:00,17.07,17.18,17.07,17.15,212800.0,15.1024,15.1997,15.1024,15.1732,212800.0
2014-09-03 13:00:00,17.16,17.2,17.15,17.18,143100.0,15.182,15.2174,15.1732,15.1997,143100.0
2014-09-03 13:30:00,17.18,17.23,17.18,17.21,84900.0,15.1997,15.2439,15.1997,15.2262,84900.0
2014-09-03 14:00:00,17.21,17.25,17.18,17.2,172800.0,15.2262,15.2616,15.1997,15.2174,172800.0
2014-09-03 14:30:00,17.2,17.21,17.11,17.13,180400.0,15.2174,15.2262,15.1378,15.1555,180400.0
2014-09-03 15:00:00,17.12,17.13,17.07,17.11,218800.0,15.1466,15.1555,15.1024,15.1378,218800.0
2014-09-03 15:30:00,17.11,17.13,17.06,17.09,812700.0,15.1378,15.1555,15.0935,15.1201,812700.0
2014-09-04 09:30:00,17.17,17.25,17.01,17.02,313800.0,15.1908,15.2616,15.0493,15.0581,313800.0
2014-09-04 10:00:00,17.03,17.12,16.97,17.04,406200.0,15.067,15.1466,15.0139,15.0758,406200.0
2014-09-04 10:30:00,17.05,17.09,17.03,17.09,165300.0,15.0847,15.1201,15.067,15.1201,165300.0
2014-09-04 11:00:00,17.09,17.13,17.05,17.07,288100.0,15.1201,15.1555,15.0847,15.1024,288100.0
2014-09-04 11:30:00,17.07,17.12,17.06,17.1,104600.0,15.1024,15.1466,15.0935,15.1289,104600.0
2014-09-04 12:00:00,17.11,17.12,17.09,17.09,89700.0,15.1378,15.1466,15.1201,15.1201,89700.0
2014-09-04 12:30:00,17.09,17.12,17.09,17.09,67000.0,15.1201,15.1466,15.1201,15.1201,67000.0
2014-09-04 13:00:00,17.09,17.12,17.09,17.09,76000.0,15.1201,15.1466,15.1201,15.1201,76000.0
2014-09-04 13:30:00,17.1,17.11,17.08,17.08,109100.0,15.1289,15.1378,15.1112,15.1112,109100.0
2014-09-04 14:00:00,17.08,17.11,17.08,17.09,152500.0,15.1112,15.1378,15.1112,15.1201,152500.0
2014-09-04 14:30:00,17.1,17.1,17.05,17.05,183400.0,15.1289,15.1289,15.0847,15.0847,183400.0
2014-09-04 15:00:00,17.05,17.07,16.99,17.03,199900.0,15.0847,15.1024,15.0316,15.067,199900.0
2014-09-04 15:30:00,17.03,17.03,16.99,17.03,443800.0,15.067,15.067,15.0316,15.067,443800.0
2014-09-05 09:30:00,17.0,17.2,17.0,17.16,342600.0,15.0404,15.2174,15.0404,15.182,342600.0
2014-09-05 10:00:00,17.16,17.19,17.03,17.04,333500.0,15.182,15.2085,15.067,15.0758,333500.0
2014-09-05 10:30:00,17.04,17.05,16.97,17.04,118700.0,15.0758,15.0847,15.0139,15.0758,118700.0
2014-09-05 11:00:00,17.04,17.07,17.0,17.01,146800.0,15.0758,15.1024,15.0404,15.0493,146800.0
2014-09-05 11:30:00,17.02,17.03,17.0,17.03,135100.0,15.0581,15.067,15.0404,15.067,135100.0
2014-09-05 12:00:00,17.02,17.02,16.95,16.95,339800.0,15.0581,15.0581,14.9962,14.9962,339800.0
2014-09-05 12:30:00,16.96,17.02,16.96,17.01,89900.0,15.0051,15.0581,15.0051,15.0493,89900.0
2014-09-05 13:00:00,17.02,17.02,16.97,16.98,90400.0,15.0581,15.0581,15.0139,15.0228,90400.0
2014-09-05 13:30:00,16.98,17.0,16.97,16.98,71400.0,15.0228,15.0404,15.0139,15.0228,71400.0
2014-09-05 14:00:00,16.98,16.99,16.97,16.98,65300.0,15.0228,15.0316,15.0139,15.0228,65300.0
2014-09-05 14:30:00,16.98,16.99,16.97,16.98,195200.0,15.0228,15.0316,15.0139,15.0228,195200.0
2014-09-05 15:00:00,16.98,16.98,16.95,16.95,74100.0,15.0228,15.0228,14.9962,14.9962,74100.0
2014-09-05 15:30:00,16.96,16.97,16.95,16.96,395200.0,15.0051,15.0139,14.9962,15.0051,395200.0
2014-09-08 09:30:00,16.96,17.25,16.89,17.23,342900.0,15.0051,15.2616,14.9431,15.2439,342900.0
2014-09-08 10:00:00,17.24,17.25,17.13,17.13,136900.0,15.2528,15.2616,15.1555,15.1555,136900.0
2014-09-08 10:30:00,17.13,17.23,17.11,17.22,190700.0,15.1555,15.2439,15.1378,15.2351,190700.0
2014-09-08 11:00:00,17.22,17.23,17.18,17.21,215900.0,15.2351,15.2439,15.1997,15.2262,215900.0
2014-09-08 11:30:00,17.21,17.22,17.15,17.17,95200.0,15.2262,15.2351,15.1732,15.1908,95200.0
2014-09-08 12:00:00,17.17,17.21,17.17,17.21,45000.0,15.1908,15.2262,15.1908,15.2262,45000.0
2014-09-08 12:30:00,17.21,17.22,17.2,17.2,43700.0,15.2262,15.2351,15.2174,15.2174,43700.0
2014-09-08 13:00:00,17.2,17.22,17.12,17.13,58400.0,15.2174,15.2351,15.1466,15.1555,58400.0
2014-09-08 13:30:00,17.12,17.12,17.02,17.05,134700.0,15.1466,15.1466,15.0581,15.0847,134700.0
2014-09-08 14:00:00,17.06,17.08,17.02,17.05,91900.0,15.0935,15.1112,15.0581,15.0847,91900.0
2014-09-08 14:30:00,17.05,17.06,17.02,17.03,52700.0,15.0847,15.0935,15.0581,15.067,52700.0
2014-09-08 15:00:00,17.03,17.09,17.01,17.08,72700.0,15.067,15.1201,15.0493,15.1112,72700.0
2014-09-08 15:30:00,17.08,17.14,17.07,17.1,319800.0,15.1112,15.1643,15.1024,15.1289,319800.0
2014-09-09 09:30:00,17.14,17.21,17.06,17.08,191700.0,15.1643,15.2262,15.0935,15.1112,191700.0
2014-09-09 10:00:00,17.07,17.13,16.98,17.0,183400.0,15.1024,15.1555,15.0228,15.0404,183400.0
2014-09-09 10:30:00,17.0,17.03,16.95,17.02,135000.0,15.0404,15.067,14.9962,15.0581,135000.0
2014-09-09 11:00:00,17.02,17.06,16.99,17.0,118400.0,15.0581,15.0935,15.0316,15.0404,118400.0
2014-09-09 11:30:00,17.0,17.02,16.98,16.99,63100.0,15.0404,15.0581,15.0228,15.0316,63100.0
2014-09-09 12:00:00,16.99,17.05,16.95,17.05,173200.0,15.0316,15.0847,14.9962,15.0847,173200.0
2014-09-09 12:30:00,17.05,17.05,16.97,16.99,155800.0,15.0847,15.0847,15.0139,15.0316,155800.0
2014-09-09 13:00:00,16.98,17.01,16.98,17.01,43300.0,15.0228,15.0493,15.0228,15.0493,43300.0
2014-09-09 13:30:00,17.02,17.11,17.01,17.09,83600.0,15.0581,15.1378,15.0493,15.1201,83600.0
2014-09-09 14:00:00,17.09,17.09,17.02,17.07,106700.0,15.1201,15.1201,15.0581,15.1024,106700.0
2014-09-09 14:30:00,17.07,17.12,17.05,17.12,150600.0,15.1024,15.1466,15.0847,15.1466,150600.0
2014-09-09 15:00:00,17.12,17.12,17.05,17.08,151700.0,15.1466,15.1466,15.0847,15.1112,151700.0
2014-09-09 15:30:00,17.07,17.09,17.01,17.04,281300.0,15.1024,15.1201,15.0493,15.0758,281300.0
2014-09-10 09:30:00,17.01,17.19,16.97,17.08,128400.0,15.0493,15.2085,15.0139,15.1112,128400.0
2014-09-10 10:00:00,17.08,17.11,17.01,17.01,151300.0,15.1112,15.1378,15.0493,15.0493,151300.0
2014-09-10 10:30:00,17.01,17.02,16.95,17.0,144000.0,15.0493,15.0581,14.9962,15.0404,144000.0
2014-09-10 11:00:00,16.99,17.07,16.98,17.05,84800.0,15.0316,15.1024,15.0228,15.0847,84800.0
2014-09-10 11:30:00,17.05,17.13,17.04,17.13,44600.0,15.0847,15.1555,15.0758,15.1555,44600.0
2014-09-10 12:00:00,17.12,17.25,17.09,17.23,147700.0,15.1466,15.2616,15.1201,15.2439,147700.0
2014-09-10 12:30:00,17.23,17.25,17.21,17.23,96000.0,15.2439,15.2616,15.2262,15.2439,96000.0
2014-09-10 13:00:00,17.24,17.34,17.24,17.28,192100.0,15.2528,15.3413,15.2528,15.2882,192100.0
2014-09-10 13:30:00,17.28,17.32,17.28,17.28,137600.0,15.2882,15.3236,15.2882,15.2882,137600.0
2014-09-10 14:00:00,17.28,17.29,17.14,17.14,279200.0,15.2882,15.297,15.1643,15.1643,279200.0
2014-09-10 14:30:00,17.14,17.16,17.07,17.08,244400.0,15.1643,15.182,15.1024,15.1112,244400.0
2014-09-10 15:00:00,17.08,17.12,17.08,17.11,201700.0,15.1112,15.1466,15.1112,15.1378,201700.0
2014-09-10 15:30:00,17.11,17.16,17.09,17.15,438800.0,15.1378,15.182,15.1201,15.1732,438800.0
2014-09-11 09:30:00,17.07,17.26,17.06,17.22,141500.0,15.1024,15.2705,15.0935,15.2351,141500.0
2014-09-11 10:00:00,17.23,17.23,17.16,17.21,88100.0,15.2439,15.2439,15.182,15.2262,88100.0
2014-09-11 10:30:00,17.2,17.27,17.14,17.26,180400.0,15.2174,15.2793,15.1643,15.2705,180400.0
2014-09-11 11:00:00,17.27,17.35,17.26,17.31,117400.0,15.2793,15.3501,15.2705,15.3147,117400.0
2014-09-11 11:30:00,17.31,17.34,17.29,17.31,92500.0,15.3147,15.3413,15.297,15.3147,92500.0
2014-09-11 12:00:00,17.31,17.34,17.27,17.32,93900.0,15.3147,15.3413,15.2793,15.3236,93900.0
2014-09-11 12:30:00,17.32,17.33,17.26,17.28,82600.0,15.3236,15.3324,15.2705,15.2882,82600.0
2014-09-11 13:00:00,17.28,17.29,17.22,17.25,84100.0,15.2882,15.297,15.2351,15.2616,84100.0
2014-09-11 13:30:00,17.25,17.31,17.24,17.27,113000.0,15.2616,15.3147,15.2528,15.2793,113000.0
2014-09-11 14:00:00,17.26,17.32,17.26,17.3,133000.0,15.2705,15.3236,15.2705,15.3059,133000.0
2014-09-11 14:30:00,17.3,17.36,17.3,17.31,201200.0,15.3059,15.3589,15.3059,15.3147,201200.0
2014-09-11 15:00:00,17.32,17.33,17.29,17.31,129700.0,15.3236,15.3324,15.297,15.3147,129700.0
2014-09-11 15:30:00,17.31,17.32,17.28,17.3,434500.0,15.3147,15.3236,15.2882,15.3059,434500.0
2014-09-12 09:30:00,17.2,17.26,17.06,17.09,249300.0,15.2174,15.2705,15.0935,15.1201,249300.0
2014-09-12 10:00:00,17.08,17.13,17.06,17.07,430400.0,15.1112,15.1555,15.0935,15.1024,430400.0
2014-09-12 10:30:00,17.08,17.09,17.0,17.04,286600.0,15.1112,15.1201,15.0404,15.0758,286600.0
2014-09-12 11:00:00,17.04,17.05,16.98,16.98,297600.0,15.0758,15.0847,15.0228,15.0228,297600.0
2014-09-12 11:30:00,16.98,17.0,16.93,16.94,237600.0,15.0228,15.0404,14.9785,14.9874,237600.0
2014-09-12 12:00:00,16.94,16.98,16.88,16.9,204600.0,14.9874,15.0228,14.9343,14.952,204600.0
2014-09-12 12:30:00,16.89,16.9,16.78,16.82,274000.0,14.9431,14.952,14.8458,14.8812,274000.0
2014-09-12 13:00:00,16.82,16.82,16.75,16.79,141100.0,14.8812,14.8812,14.8193,14.8547,141100.0
2014-09-12 13:30:00,16.79,16.82,16.75,16.81,178000.0,14.8547,14.8812,14.8193,14.8723,178000.0
2014-09-12 14:00:00,16.81,16.83,16.79,16.79,163500.0,14.8723,14.89,14.8547,14.8547,163500.0
2014-09-12 14:30:00,16.79,16.82,16.77,16.8,114700.0,14.8547,14.8812,14.837,14.8635,114700.0
2014-09-12 15:00:00,16.81,16.89,16.8,16.88,185300.0,14.8723,14.9431,14.8635,14.9343,185300.0
2014-09-12 15:30:00,16.88,16.93,16.87,16.9,726800.0,14.9343,14.9785,14.9254,14.952,726800.0
2014-09-15 09:30:00,16.95,16.95,16.75,16.8,194000.0,14.9962,14.9962,14.8193,14.8635,194000.0
2014-09-15 10:00:00,16.79,16.92,16.77,16.91,200300.0,14.8547,14.9697,14.837,14.9608,200300.0
2014-09-15 10:30:00,16.91,16.95,16.85,16.87,150600.0,14.9608,14.9962,14.9077,14.9254,150600.0
2014-09-15 11:00:00,16.87,16.88,16.73,16.76,134000.0,14.9254,14.9343,14.8016,14.8281,134000.0
2014-09-15 11:30:00,16.76,16.78,16.71,16.71,68500.0,14.8281,14.8458,14.7839,14.7839,68500.0
2014-09-15 12:00:00,16.72,16.77,16.7,16.76,55300.0,14.7927,14.837,14.775,14.8281,55300.0
2014-09-15 12:30:00,16.75,16.78,16.73,16.76,53100.0,14.8193,14.8458,14.8016,14.8281,53100.0
2014-09-15 13:00:00,16.75,16.84,16.75,16.81,76400.0,14.8193,14.8989,14.8193,14.8723,76400.0
2014-09-15 13:30:00,16.81,16.82,16.76,16.76,65000.0,14.8723,14.8812,14.8281,14.8281,65000.0
2014-09-15 14:00:00,16.76,16.84,16.75,16.83,68600.0,14.8281,14.8989,14.8193,14.89,68600.0
2014-09-15 14:30:00,16.83,16.9,16.82,16.87,238000.0,14.89,14.952,14.8812,14.9254,238000.0
2014-09-15 15:00:00,16.88,16.89,16.83,16.84,66000.0,14.9343,14.9431,14.89,14.8989,66000.0
2014-09-15 15:30:00,16.84,16.86,16.8,16.82,221600.0,14.8989,14.9166,14.8635,14.8812,221600.0
2014-09-16 09:30:00,16.82,16.82,16.69,16.69,222000.0,14.8812,14.8812,14.7662,14.7662,222000.0
2014-09-16 10:00:00,16.69,16.81,16.69,16.76,194100.0,14.7662,14.8723,14.7662,14.8281,194100.0
2014-09-16 10:30:00,16.75,16.81,16.73,16.75,137000.0,14.8193,14.8723,14.8016,14.8193,137000.0
2014-09-16 11:00:00,16.76,16.76,16.66,16.73,173600.0,14.8281,14.8281,14.7396,14.8016,173600.0
2014-09-16 11:30:00,16.73,16.88,16.72,16.86,186100.0,14.8016,14.9343,14.7927,14.9166,186100.0
2014-09-16 12:00:00,16.86,16.9,16.8,16.85,253400.0,14.9166,14.952,14.8635,14.9077,253400.0
2014-09-16 12:30:00,16.84,16.87,16.81,16.82,148100.0,14.8989,14.9254,14.8723,14.8812,148100.0
2014-09-16 13:00:00,16.82,16.87,16.82,16.87,136500.0,14.8812,14.9254,14.8812,14.9254,136500.0
2014-09-16 13:30:00,16.87,16.89,16.81,16.81,169800.0,14.9254,14.9431,14.8723,14.8723,169800.0
2014-09-16 14:00:00,16.81,16.82,16.79,16.81,147100.0,14.8723,14.8812,14.8547,14.8723,147100.0
2014-09-16 14:30:00,16.8,16.82,16.78,16.78,121500.0,14.8635,14.8812,14.8458,14.8458,121500.0
2014-09-16 15:00:00,16.79,16.79,16.71,16.72,115600.0,14.8547,14.8547,14.7839,14.7927,115600.0
2014-09-16 15:30:00,16.73,16.74,16.69,16.74,551500.0,14.8016,14.8104,14.7662,14.8104,551500.0
2014-09-17 09:30:00,16.96,17.42,16.95,17.31,1128600.0,15.0051,15.412,14.9962,15.3147,1128600.0
2014-09-17 10:00:00,17.31,17.54,17.31,17.49,816300.0,15.3147,15.5182,15.3147,15.474,816300.0
2014-09-17 10:30:00,17.5,17.54,17.45,17.53,350500.0,15.4828,15.5182,15.4386,15.5094,350500.0
2014-09-17 11:00:00,17.52,17.6,17.5,17.56,251400.0,15.5005,15.5713,15.4828,15.5359,251400.0
2014-09-17 11:30:00,17.56,17.56,17.42,17.45,201300.0,15.5359,15.5359,15.412,15.4386,201300.0
2014-09-17 12:00:00,17.45,17.48,17.34,17.39,444500.0,15.4386,15.4651,15.3413,15.3855,444500.0
2014-09-17 12:30:00,17.39,17.48,17.36,17.42,285700.0,15.3855,15.4651,15.3589,15.412,285700.0
2014-09-17 13:00:00,17.41,17.44,17.3,17.31,253000.0,15.4032,15.4297,15.3059,15.3147,253000.0
2014-09-17 13:30:00,17.31,17.39,17.3,17.36,195300.0,15.3147,15.3855,15.3059,15.3589,195300.0
2014-09-17 14:00:00,17.36,17.58,17.29,17.51,491200.0,15.3589,15.5536,15.297,15.4917,491200.0
2014-09-17 14:30:00,17.51,17.55,17.44,17.5,232100.0,15.4917,15.527,15.4297,15.4828,232100.0
2014-09-17 15:00:00,17.5,17.59,17.48,17.53,309900.0,15.4828,15.5624,15.4651,15.5094,309900.0
2014-09-17 15:30:00,17.53,17.53,17.4,17.45,934800.0,15.5094,15.5094,15.3943,15.4386,934800.0
2014-09-18 09:30:00,17.47,17.5,17.17,17.35,424600.0,15.4563,15.4828,15.1908,15.3501,424600.0
2014-09-18 10:00:00,17.36,17.42,17.27,17.29,192200.0,15.3589,15.412,15.2793,15.297,192200.0
2014-09-18 10:30:00,17.28,17.45,17.27,17.43,208300.0,15.2882,15.4386,15.2793,15.4209,208300.0
2014-09-18 11:00:00,17.43,17.5,17.41,17.46,211000.0,15.4209,15.4828,15.4032,15.4474,211000.0
2014-09-18 11:30:00,17.45,17.47,17.36,17.37,143200.0,15.4386,15.4563,15.3589,15.3678,143200.0
2014-09-18 12:00:00,17.37,17.38,17.35,17.36,98900.0,15.3678,15.3766,15.3501,15.3589,98900.0
2014-09-18 12:30:00,17.36,17.4,17.35,17.39,57400.0,15.3589,15.3943,15.3501,15.3855,57400.0
2014-09-18 13:00:00,17.39,17.39,17.35,17.36,193400.0,15.3855,15.3855,15.3501,15.3589,193400.0
2014-09-18 13:30:00,17.36,17.4,17.32,17.32,99100.0,15.3589,15.3943,15.3236,15.3236,99100.0
2014-09-18 14:00:00,17.32,17.37,17.31,17.36,91000.0,15.3236,15.3678,15.3147,15.3589,91000.0
2014-09-18 14:30:00,17.36,17.4,17.35,17.39,78500.0,15.3589,15.3943,15.3501,15.3855,78500.0
2014-09-18 15:00:00,17.39,17.4,17.36,17.4,109100.0,15.3855,15.3943,15.3589,15.3943,109100.0
2014-09-18 15:30:00,17.4,17.4,17.32,17.33,465600.0,15.3943,15.3943,15.3236,15.3324,465600.0
2014-09-19 09:30:00,17.41,17.41,17.25,17.37,358300.0,15.4032,15.4032,15.2616,15.3678,358300.0
2014-09-19 10:00:00,17.38,17.41,17.17,17.2,289400.0,15.3766,15.4032,15.1908,15.2174,289400.0
2014-09-19 10:30:00,17.2,17.25,17.12,17.13,309200.0,15.2174,15.2616,15.1466,15.1555,309200.0
2014-09-19 11:00:00,17.12,17.19,17.11,17.15,216600.0,15.1466,15.2085,15.1378,15.1732,216600.0
2014-09-19 11:30:00,17.14,17.15,17.05,17.1,173900.0,15.1643,15.1732,15.0847,15.1289,173900.0
2014-09-19 12:00:00,17.1,17.1,17.05,17.08,152900.0,15.1289,15.1289,15.0847,15.1112,152900.0
2014-09-19 12:30:00,17.09,17.11,17.05,17.07,124100.0,15.1201,15.1378,15.0847,15.1024,124100.0
2014-09-19 13:00:00,17.07,17.08,17.01,17.07,167900.0,15.1024,15.1112,15.0493,15.1024,167900.0
2014-09-19 13:30:00,17.06,17.16,17.06,17.15,177700.0,15.0935,15.182,15.0935,15.1732,177700.0
2014-09-19 14:00:00,17.15,17.22,17.15,17.22,112500.0,15.1732,15.2351,15.1732,15.2351,112500.0
2014-09-19 14:30:00,17.23,17.26,17.2,17.21,133300.0,15.2439,15.2705,15.2174,15.2262,133300.0
2014-09-19 15:00:00,17.21,17.21,17.17,17.2,143900.0,15.2262,15.2262,15.1908,15.2174,143900.0
2014-09-19 15:30:00,17.2,17.4,17.19,17.32,1908400.0,15.2174,15.3943,15.2085,15.3236,1908400.0
2014-09-22 09:30:00,17.26,17.27,17.06,17.21,296700.0,15.2705,15.2793,15.0935,15.2262,296700.0
2014-09-22 10:00:00,17.2,17.2,16.88,16.91,628300.0,15.2174,15.2174,14.9343,14.9608,628300.0
2014-09-22 10:30:00,16.92,16.94,16.86,16.9,296500.0,14.9697,14.9874,14.9166,14.952,296500.0
2014-09-22 11:00:00,16.89,16.99,16.89,16.92,520700.0,14.9431,15.0316,14.9431,14.9697,520700.0
2014-09-22 11:30:00,16.92,16.92,16.84,16.85,296600.0,14.9697,14.9697,14.8989,14.9077,296600.0
2014-09-22 12:00:00,16.84,16.85,16.78,16.81,179700.0,14.8989,14.9077,14.8458,14.8723,179700.0
2014-09-22 12:30:00,16.81,16.82,16.79,16.8,116400.0,14.8723,14.8812,14.8547,14.8635,116400.0
2014-09-22 13:00:00,16.79,16.89,16.76,16.89,159800.0,14.8547,14.9431,14.8281,14.9431,159800.0
2014-09-22 13:30:00,16.89,16.91,16.86,16.87,237300.0,14.9431,14.9608,14.9166,14.9254,237300.0
2014-09-22 14:00:00,16.87,16.87,16.74,16.74,159000.0,14.9254,14.9254,14.8104,14.8104,159000.0
2014-09-22 14:30:00,16.74,16.84,16.74,16.83,229500.0,14.8104,14.8989,14.8104,14.89,229500.0
2014-09-22 15:00:00,16.83,16.84,16.78,16.81,285100.0,14.89,14.8989,14.8458,14.8723,285100.0
2014-09-22 15:30:00,16.82,16.83,16.8,16.81,747400.0,14.8812,14.89,14.8635,14.8723,747400.0
2014-09-23 09:30:00,16.71,16.95,16.61,16.92,475900.0,14.7839,14.9962,14.6954,14.9697,475900.0
2014-09-23 10:00:00,16.92,17.0,16.9,16.95,307000.0,14.9697,15.0404,14.952,14.9962,307000.0
2014-09-23 10:30:00,16.95,17.03,16.88,16.98,252900.0,14.9962,15.067,14.9343,15.0228,252900.0
2014-09-23 11:00:00,16.98,17.1,16.97,17.05,299900.0,15.0228,15.1289,15.0139,15.0847,299900.0
2014-09-23 11:30:00,17.04,17.08,16.99,17.03,251400.0,15.0758,15.1112,15.0316,15.067,251400.0
2014-09-23 12:00:00,17.03,17.06,16.98,17.03,172700.0,15.067,15.0935,15.0228,15.067,172700.0
2014-09-23 12:30:00,17.03,17.05,17.01,17.03,125300.0,15.067,15.0847,15.0493,15.067,125300.0
2014-09-23 13:00:00,17.02,17.03,16.95,16.98,242200.0,15.0581,15.067,14.9962,15.0228,242200.0
2014-09-23 13:30:00,16.98,17.0,16.93,16.95,272400.0,15.0228,15.0404,14.9785,14.9962,272400.0
2014-09-23 14:00:00,16.95,16.96,16.89,16.94,269000.0,14.9962,15.0051,14.9431,14.9874,269000.0
2014-09-23 14:30:00,16.94,17.01,16.94,17.0,393300.0,14.9874,15.0493,14.9874,15.0404,393300.0
2014-09-23 15:00:00,17.01,17.02,16.94,16.96,450400.0,15.0493,15.0581,14.9874,15.0051,450400.0
2014-09-23 15:30:00,16.96,17.01,16.95,16.99,1661600.0,15.0051,15.0493,14.9962,15.0316,1661600.0
2014-09-24 09:30:00,15.54,16.1,15.54,15.77,2995400.0,13.7487,14.2442,13.7487,13.9522,2995400.0
2014-09-24 10:00:00,15.77,15.96,15.76,15.78,2214100.0,13.9522,14.1203,13.9434,13.9611,2214100.0
2014-09-24 10:30:00,15.78,15.96,15.71,15.96,1168500.0,13.9611,14.1203,13.8991,14.1203,1168500.0
2014-09-24 11:00:00,15.96,16.15,15.95,16.12,1126300.0,14.1203,14.2884,14.1115,14.2619,1126300.0
2014-09-24 11:30:00,16.11,16.12,15.74,15.78,923800.0,14.253,14.2619,13.9257,13.9611,923800.0
2014-09-24 12:00:00,15.77,15.94,15.76,15.84,565800.0,13.9522,14.1026,13.9434,14.0142,565800.0
2014-09-24 12:30:00,15.83,16.09,15.8,16.02,882300.0,14.0053,14.2353,13.9788,14.1734,882300.0
2014-09-24 13:00:00,16.02,16.04,15.96,15.98,442300.0,14.1734,14.1911,14.1203,14.138,442300.0
2014-09-24 13:30:00,15.98,16.03,15.95,16.02,361000.0,14.138,14.1823,14.1115,14.1734,361000.0
2014-09-24 14:00:00,16.02,16.03,15.91,15.99,627300.0,14.1734,14.1823,14.0761,14.1469,627300.0
2014-09-24 14:30:00,15.98,16.05,15.97,16.05,312200.0,14.138,14.2,14.1292,14.2,312200.0
2014-09-24 15:00:00,16.05,16.17,16.02,16.12,1057100.0,14.2,14.3061,14.1734,14.2619,1057100.0
2014-09-24 15:30:00,16.12,16.14,16.03,16.07,1923300.0,14.2619,14.2796,14.1823,14.2176,1923300.0
2014-09-25 09:30:00,15.95,15.96,15.65,15.68,1367400.0,14.1115,14.1203,13.8461,13.8726,1367400.0
2014-09-25 10:00:00,15.68,15.69,15.22,15.38,2005700.0,13.8726,13.8814,13.4656,13.6072,2005700.0
2014-09-25 10:30:00,15.38,15.49,15.31,15.46,683300.0,13.6072,13.7045,13.5452,13.678,683300.0
2014-09-25 11:00:00,15.46,15.46,15.35,15.45,1285600.0,13.678,13.678,13.5806,13.6691,1285600.0
2014-09-25 11:30:00,15.45,15.56,15.37,15.37,603900.0,13.6691,13.7664,13.5983,13.5983,603900.0
2014-09-25 12:00:00,15.37,15.38,15.22,15.36,790900.0,13.5983,13.6072,13.4656,13.5895,790900.0
2014-09-25 12:30:00,15.35,15.38,15.26,15.27,305300.0,13.5806,13.6072,13.501,13.5099,305300.0
2014-09-25 13:00:00,15.27,15.38,15.25,15.29,513600.0,13.5099,13.6072,13.4922,13.5276,513600.0
2014-09-25 13:30:00,15.29,15.31,15.21,15.28,537200.0,13.5276,13.5452,13.4568,13.5187,537200.0
2014-09-25 14:00:00,15.28,15.41,15.27,15.39,529100.0,13.5187,13.6337,13.5099,13.616,529100.0
2014-09-25 14:30:00,15.39,15.48,15.32,15.46,586200.0,13.616,13.6957,13.5541,13.678,586200.0
2014-09-25 15:00:00,15.46,15.61,15.4,15.5,929700.0,13.678,13.8107,13.6249,13.7133,929700.0
2014-09-25 15:30:00,15.5,15.6,15.45,15.56,1510200.0,13.7133,13.8018,13.6691,13.7664,1510200.0
2014-09-26 09:30:00,15.69,15.69,15.47,15.49,505100.0,13.8814,13.8814,13.6868,13.7045,505100.0
2014-09-26 10:00:00,15.5,15.59,15.39,15.4,427000.0,13.7133,13.793,13.616,13.6249,427000.0
2014-09-26 10:30:00,15.39,15.4,15.3,15.35,455800.0,13.616,13.6249,13.5364,13.5806,455800.0
2014-09-26 11:00:00,15.36,15.37,15.25,15.26,770700.0,13.5895,13.5983,13.4922,13.501,770700.0
2014-09-26 11:30:00,15.27,15.33,15.23,15.3,623300.0,13.5099,13.5629,13.4745,13.5364,623300.0
2014-09-26 12:00:00,15.3,15.37,15.29,15.32,201100.0,13.5364,13.5983,13.5276,13.5541,201100.0
2014-09-26 12:30:00,15.32,15.33,15.25,15.28,137300.0,13.5541,13.5629,13.4922,13.5187,137300.0
2014-09-26 13:00:00,15.28,15.3,15.27,15.3,184700.0,13.5187,13.5364,13.5099,13.5364,184700.0
2014-09-26 13:30:00,15.3,15.33,15.29,15.33,333800.0,13.5364,13.5629,13.5276,13.5629,333800.0
2014-09-26 14:00:00,15.33,15.52,15.32,15.5,468100.0,13.5629,13.731,13.5541,13.7133,468100.0
2014-09-26 14:30:00,15.51,15.57,15.43,15.56,535900.0,13.7222,13.7753,13.6514,13.7664,535900.0
2014-09-26 15:00:00,15.56,15.58,15.51,15.57,350600.0,13.7664,13.7841,13.7222,13.7753,350600.0
2014-09-26 15:30:00,15.57,15.58,15.51,15.55,846600.0,13.7753,13.7841,13.7222,13.7576,846600.0
2014-09-29 09:30:00,15.37,15.42,15.29,15.35,354800.0,13.5983,13.6426,13.5276,13.5806,354800.0
2014-09-29 10:00:00,15.34,15.36,15.25,15.29,366300.0,13.5718,13.5895,13.4922,13.5276,366300.0
2014-09-29 10:30:00,15.29,15.36,15.27,15.32,211500.0,13.5276,13.5895,13.5099,13.5541,211500.0
2014-09-29 11:00:00,15.33,15.34,15.27,15.29,312900.0,13.5629,13.5718,13.5099,13.5276,312900.0
2014-09-29 11:30:00,15.29,15.4,15.29,15.4,175300.0,13.5276,13.6249,13.5276,13.6249,175300.0
2014-09-29 12:00:00,15.4,15.4,15.26,15.27,289300.0,13.6249,13.6249,13.501,13.5099,289300.0
2014-09-29 12:30:00,15.27,15.27,15.22,15.23,232200.0,13.5099,13.5099,13.4656,13.4745,232200.0
2014-09-29 13:00:00,15.23,15.24,15.2,15.22,323700.0,13.4745,13.4833,13.4479,13.4656,323700.0
2014-09-29 13:30:00,15.23,15.24,15.15,15.17,261100.0,13.4745,13.4833,13.4037,13.4214,261100.0
2014-09-29 14:00:00,15.18,15.2,15.16,15.16,201800.0,13.4302,13.4479,13.4125,13.4125,201800.0
2014-09-29 14:30:00,15.16,15.22,15.15,15.18,309900.0,13.4125,13.4656,13.4037,13.4302,309900.0
2014-09-29 15:00:00,15.19,15.24,15.16,15.23,295200.0,13.4391,13.4833,13.4125,13.4745,295200.0
2014-09-29 15:30:00,15.23,15.23,15.17,15.19,927200.0,13.4745,13.4745,13.4214,13.4391,927200.0
2014-09-30 09:30:00,15.19,15.22,14.94,15.06,456700.0,13.4391,13.4656,13.2179,13.3241,456700.0
2014-09-30 10:00:00,15.05,15.05,14.91,14.97,260900.0,13.3152,13.3152,13.1914,13.2444,260900.0
2014-09-30 10:30:00,14.96,15.05,14.95,14.99,243000.0,13.2356,13.3152,13.2267,13.2621,243000.0
2014-09-30 11:00:00,14.98,15.08,14.95,15.07,227100.0,13.2533,13.3418,13.2267,13.3329,227100.0
2014-09-30 11:30:00,15.08,15.09,14.97,14.99,180700.0,13.3418,13.3506,13.2444,13.2621,180700.0
2014-09-30 12:00:00,15.0,15.0,14.9,14.92,187500.0,13.271,13.271,13.1825,13.2002,187500.0
2014-09-30 12:30:00,14.91,14.92,14.88,14.89,166100.0,13.1914,13.2002,13.1648,13.1737,166100.0
2014-09-30 13:00:00,14.9,14.97,14.88,14.89,208300.0,13.1825,13.2444,13.1648,13.1737,208300.0
2014-09-30 13:30:00,14.9,14.91,14.86,14.87,231700.0,13.1825,13.1914,13.1471,13.156,231700.0
2014-09-30 14:00:00,14.88,14.94,14.87,14.91,321200.0,13.1648,13.2179,13.156,13.1914,321200.0
2014-09-30 14:30:00,14.9,14.96,14.88,14.95,252100.0,13.1825,13.2356,13.1648,13.2267,252100.0
2014-09-30 15:00:00,14.95,14.97,14.9,14.94,271400.0,13.2267,13.2444,13.1825,13.2179,271400.0
2014-09-30 15:30:00,14.94,15.01,14.93,14.95,920200.0,13.2179,13.2798,13.2091,13.2267,920200.0
2014-10-01 09:30:00,14.91,15.06,14.87,15.01,345300.0,13.1914,13.3241,13.156,13.2798,345300.0
2014-10-01 10:00:00,15.01,15.01,14.81,14.86,470900.0,13.2798,13.2798,13.1029,13.1471,470900.0
2014-10-01 10:30:00,14.86,14.95,14.79,14.95,273400.0,13.1471,13.2267,13.0852,13.2267,273400.0
2014-10-01 11:00:00,14.95,15.03,14.89,14.92,266100.0,13.2267,13.2975,13.1737,13.2002,266100.0
2014-10-01 11:30:00,14.92,14.96,14.88,14.93,195100.0,13.2002,13.2356,13.1648,13.2091,195100.0
2014-10-01 12:00:00,14.94,14.95,14.9,14.93,239900.0,13.2179,13.2267,13.1825,13.2091,239900.0
2014-10-01 12:30:00,14.93,14.95,14.89,14.92,360600.0,13.2091,13.2267,13.1737,13.2002,360600.0
2014-10-01 13:00:00,14.92,14.96,14.87,14.89,403100.0,13.2002,13.2356,13.156,13.1737,403100.0
2014-10-01 13:30:00,14.88,14.89,14.8,14.86,267900.0,13.1648,13.1737,13.094,13.1471,267900.0
2014-10-01 14:00:00,14.85,14.89,14.84,14.88,247300.0,13.1383,13.1737,13.1294,13.1648,247300.0
2014-10-01 14:30:00,14.87,14.9,14.76,14.77,241000.0,13.156,13.1825,13.0586,13.0675,241000.0
2014-10-01 15:00:00,14.76,14.83,14.74,14.82,358200.0,13.0586,13.1206,13.041,13.1117,358200.0
2014-10-01 15:30:00,14.81,14.86,14.79,14.81,710600.0,13.1029,13.1471,13.0852,13.1029,710600.0
2014-10-02 09:30:00,14.78,14.87,14.72,14.72,363700.0,13.0763,13.156,13.0233,13.0233,363700.0
2014-10-02 10:00:00,14.73,14.75,14.6,14.69,974100.0,13.0321,13.0498,12.9171,12.9967,974100.0
2014-10-02 10:30:00,14.68,14.68,14.56,14.56,421900.0,12.9879,12.9879,12.8817,12.8817,421900.0
2014-10-02 11:00:00,14.56,14.65,14.54,14.61,301900.0,12.8817,12.9613,12.864,12.9259,301900.0
2014-10-02 11:30:00,14.62,14.62,14.5,14.51,402200.0,12.9348,12.9348,12.8286,12.8375,402200.0
2014-10-02 12:00:00,14.51,14.57,14.49,14.52,402200.0,12.8375,12.8905,12.8198,12.8463,402200.0
2014-10-02 12:30:00,14.53,14.58,14.47,14.57,250600.0,12.8552,12.8994,12.8021,12.8905,250600.0
2014-10-02 13:00:00,14.57,14.72,14.56,14.72,271100.0,12.8905,13.0233,12.8817,13.0233,271100.0
2014-10-02 13:30:00,14.72,14.82,14.69,14.79,344300.0,13.0233,13.1117,12.9967,13.0852,344300.0
2014-10-02 14:00:00,14.79,14.88,14.78,14.82,378800.0,13.0852,13.1648,13.0763,13.1117,378800.0
2014-10-02 14:30:00,14.82,14.86,14.78,14.83,317200.0,13.1117,13.1471,13.0763,13.1206,317200.0
2014-10-02 15:00:00,14.83,14.84,14.76,14.77,373200.0,13.1206,13.1294,13.0586,13.0675,373200.0
2014-10-02 15:30:00,14.76,14.81,14.71,14.78,942600.0,13.0586,13.1029,13.0144,13.0763,942600.0
2014-10-03 09:30:00,14.89,14.99,14.77,14.95,499800.0,13.1737,13.2621,13.0675,13.2267,499800.0
2014-10-03 10:00:00,14.95,15.0,14.92,14.94,566600.0,13.2267,13.271,13.2002,13.2179,566600.0
2014-10-03 10:30:00,14.93,14.97,14.87,14.95,295400.0,13.2091,13.2444,13.156,13.2267,295400.0
2014-10-03 11:00:00,14.94,15.02,14.93,15.01,224600.0,13.2179,13.2887,13.2091,13.2798,224600.0
2014-10-03 11:30:00,15.01,15.05,15.0,15.05,224900.0,13.2798,13.3152,13.271,13.3152,224900.0
2014-10-03 12:00:00,15.04,15.11,15.03,15.09,201000.0,13.3064,13.3683,13.2975,13.3506,201000.0
2014-10-03 12:30:00,15.09,15.14,15.04,15.04,285700.0,13.3506,13.3948,13.3064,13.3064,285700.0
2014-10-03 13:00:00,15.04,15.07,14.99,15.06,176700.0,13.3064,13.3329,13.2621,13.3241,176700.0
2014-10-03 13:30:00,15.07,15.07,15.01,15.06,95600.0,13.3329,13.3329,13.2798,13.3241,95600.0
2014-10-03 14:00:00,15.06,15.12,15.06,15.08,175300.0,13.3241,13.3771,13.3241,13.3418,175300.0
2014-10-03 14:30:00,15.08,15.11,15.08,15.08,178700.0,13.3418,13.3683,13.3418,13.3418,178700.0
2014-10-03 15:00:00,15.08,15.09,15.0,15.01,216700.0,13.3418,13.3506,13.271,13.2798,216700.0
2014-10-03 15:30:00,15.0,15.02,14.96,15.0,868700.0,13.271,13.2887,13.2356,13.271,868700.0
2014-10-06 09:30:00,15.12,15.19,15.04,15.11,173800.0,13.3771,13.4391,13.3064,13.3683,173800.0
2014-10-06 10:00:00,15.11,15.15,15.01,15.04,177700.0,13.3683,13.4037,13.2798,13.3064,177700.0
2014-10-06 10:30:00,15.04,15.12,15.0,15.03,132400.0,13.3064,13.3771,13.271,13.2975,132400.0
2014-10-06 11:00:00,15.03,15.07,14.99,15.04,118000.0,13.2975,13.3329,13.2621,13.3064,118000.0
2014-10-06 11:30:00,15.04,15.08,14.95,15.03,139100.0,13.3064,13.3418,13.2267,13.2975,139100.0
2014-10-06 12:00:00,15.03,15.12,15.03,15.09,126400.0,13.2975,13.3771,13.2975,13.3506,126400.0
2014-10-06 12:30:00,15.09,15.12,15.03,15.08,111100.0,13.3506,13.3771,13.2975,13.3418,111100.0
2014-10-06 13:00:00,15.08,15.17,15.06,15.16,140400.0,13.3418,13.4214,13.3241,13.4125,140400.0
2014-10-06 13:30:00,15.16,15.16,15.07,15.1,125900.0,13.4125,13.4125,13.3329,13.3595,125900.0
2014-10-06 14:00:00,15.1,15.14,15.06,15.12,130300.0,13.3595,13.3948,13.3241,13.3771,130300.0
2014-10-06 14:30:00,15.13,15.14,15.08,15.11,114400.0,13.386,13.3948,13.3418,13.3683,114400.0
2014-10-06 15:00:00,15.09,15.12,15.04,15.11,200800.0,13.3506,13.3771,13.3064,13.3683,200800.0
2014-10-06 15:30:00,15.1,15.11,15.05,15.07,594000.0,13.3595,13.3683,13.3152,13.3329,594000.0
2014-10-07 09:30:00,14.99,15.15,14.92,15.15,340500.0,13.2621,13.4037,13.2002,13.4037,340500.0
2014-10-07 10:00:00,15.15,15.25,15.15,15.22,262000.0,13.4037,13.4922,13.4037,13.4656,262000.0
2014-10-07 10:30:00,15.23,15.29,15.17,15.23,243300.0,13.4745,13.5276,13.4214,13.4745,243300.0
2014-10-07 11:00:00,15.22,15.3,15.21,15.29,215600.0,13.4656,13.5364,13.4568,13.5276,215600.0
2014-10-07 11:30:00,15.28,15.3,15.23,15.29,134800.0,13.5187,13.5364,13.4745,13.5276,134800.0
2014-10-07 12:00:00,15.29,15.36,15.29,15.32,201900.0,13.5276,13.5895,13.5276,13.5541,201900.0
2014-10-07 12:30:00,15.32,15.34,15.29,15.33,184400.0,13.5541,13.5718,13.5276,13.5629,184400.0
2014-10-07 13:00:00,15.32,15.33,15.28,15.32,227600.0,13.5541,13.5629,13.5187,13.5541,227600.0
2014-10-07 13:30:00,15.31,15.32,15.25,15.26,206200.0,13.5452,13.5541,13.4922,13.501,206200.0
2014-10-07 14:00:00,15.26,15.27,15.19,15.2,243200.0,13.501,13.5099,13.4391,13.4479,243200.0
2014-10-07 14:30:00,15.2,15.23,15.16,15.19,218800.0,13.4479,13.4745,13.4125,13.4391,218800.0
2014-10-07 15:00:00,15.2,15.2,15.07,15.12,248100.0,13.4479,13.4479,13.3329,13.3771,248100.0
2014-10-07 15:30:00,15.12,15.15,15.04,15.05,488500.0,13.3771,13.4037,13.3064,13.3152,488500.0
2014-10-08 09:30:00,15.05,15.17,15.0,15.08,301100.0,13.3152,13.4214,13.271,13.3418,301100.0
2014-10-08 10:00:00,15.08,15.12,14.98,15.04,271900.0,13.3418,13.3771,13.2533,13.3064,271900.0
2014-10-08 10:30:00,15.04,15.06,14.85,14.85,186100.0,13.3064,13.3241,13.1383,13.1383,186100.0
2014-10-08 11:00:00,14.85,14.95,14.79,14.95,230000.0,13.1383,13.2267,13.0852,13.2267,230000.0
2014-10-08 11:30:00,14.94,14.97,14.82,14.88,119800.0,13.2179,13.2444,13.1117,13.1648,119800.0
2014-10-08 12:00:00,14.88,14.9,14.85,14.86,89700.0,13.1648,13.1825,13.1383,13.1471,89700.0
2014-10-08 12:30:00,14.85,14.87,14.82,14.85,76600.0,13.1383,13.156,13.1117,13.1383,76600.0
2014-10-08 13:00:00,14.85,14.88,14.75,14.75,149400.0,13.1383,13.1648,13.0498,13.0498,149400.0
2014-10-08 13:30:00,14.76,14.89,14.75,14.89,140600.0,13.0586,13.1737,13.0498,13.1737,140600.0
2014-10-08 14:00:00,14.9,15.09,14.87,15.07,280000.0,13.1825,13.3506,13.156,13.3329,280000.0
2014-10-08 14:30:00,15.07,15.15,15.02,15.06,324600.0,13.3329,13.4037,13.2887,13.3241,324600.0
2014-10-08 15:00:00,15.06,15.17,15.06,15.15,460500.0,13.3241,13.4214,13.3241,13.4037,460500.0
2014-10-08 15:30:00,15.15,15.18,15.13,15.17,484300.0,13.4037,13.4302,13.386,13.4214,484300.0
2014-10-09 09:30:00,15.14,15.23,14.92,14.97,262900.0,13.3948,13.4745,13.2002,13.2444,262900.0
2014-10-09 10:00:00,14.98,14.98,14.79,14.82,260600.0,13.2533,13.2533,13.0852,13.1117,260600.0
2014-10-09 10:30:00,14.81,14.87,14.76,14.86,148600.0,13.1029,13.156,13.0586,13.1471,148600.0
2014-10-09 11:00:00,14.86,14.95,14.85,14.91,221400.0,13.1471,13.2267,13.1383,13.1914,221400.0
2014-10-09 11:30:00,14.91,14.91,14.75,14.78,206000.0,13.1914,13.1914,13.0498,13.0763,206000.0
2014-10-09 12:00:00,14.77,14.78,14.67,14.69,288800.0,13.0675,13.0763,12.979,12.9967,288800.0
2014-10-09 12:30:00,14.69,14.77,14.68,14.76,98400.0,12.9967,13.0675,12.9879,13.0586,98400.0
2014-10-09 13:00:00,14.75,14.8,14.66,14.76,141300.0,13.0498,13.094,12.9702,13.0586,141300.0
2014-10-09 13:30:00,14.76,14.84,14.75,14.78,162600.0,13.0586,13.1294,13.0498,13.0763,162600.0
2014-10-09 14:00:00,14.78,14.78,14.66,14.67,183400.0,13.0763,13.0763,12.9702,12.979,183400.0
2014-10-09 14:30:00,14.66,14.73,14.63,14.64,214200.0,12.9702,13.0321,12.9436,12.9525,214200.0
2014-10-09 15:00:00,14.63,14.65,14.59,14.64,263200.0,12.9436,12.9613,12.9082,12.9525,263200.0
2014-10-09 15:30:00,14.64,14.71,14.61,14.62,922500.0,12.9525,13.0144,12.9259,12.9348,922500.0
2014-10-10 09:30:00,14.57,14.85,14.48,14.52,733500.0,12.8905,13.1383,12.8109,12.8463,733500.0
2014-10-10 10:00:00,14.51,14.54,14.32,14.33,328400.0,12.8375,12.864,12.6694,12.6782,328400.0
2014-10-10 10:30:00,14.33,14.37,14.23,14.29,356300.0,12.6782,12.7136,12.5897,12.6428,356300.0
2014-10-10 11:00:00,14.29,14.39,14.22,14.29,301600.0,12.6428,12.7313,12.5809,12.6428,301600.0
2014-10-10 11:30:00,14.29,14.41,14.23,14.39,297000.0,12.6428,12.749,12.5897,12.7313,297000.0
2014-10-10 12:00:00,14.4,14.56,14.39,14.48,298100.0,12.7401,12.8817,12.7313,12.8109,298100.0
2014-10-10 12:30:00,14.47,14.57,14.45,14.47,168400.0,12.8021,12.8905,12.7844,12.8021,168400.0
2014-10-10 13:00:00,14.47,14.52,14.36,14.39,128600.0,12.8021,12.8463,12.7048,12.7313,128600.0
2014-10-10 13:30:00,14.39,14.46,14.37,14.39,124100.0,12.7313,12.7932,12.7136,12.7313,124100.0
2014-10-10 14:00:00,14.4,14.42,14.34,14.37,151200.0,12.7401,12.7578,12.6871,12.7136,151200.0
2014-10-10 14:30:00,14.37,14.38,14.23,14.23,249700.0,12.7136,12.7224,12.5897,12.5897,249700.0
2014-10-10 15:00:00,14.24,14.27,14.1,14.12,490700.0,12.5986,12.6251,12.4747,12.4924,490700.0
2014-10-10 15:30:00,14.12,14.14,14.06,14.07,1156400.0,12.4924,12.5101,12.4393,12.4482,1156400.0
2014-10-13 09:30:00,14.23,14.48,14.0,14.03,567000.0,12.5897,12.8109,12.3862,12.4128,567000.0
2014-10-13 10:00:00,14.04,14.11,13.89,13.91,373500.0,12.4216,12.4836,12.2889,12.3066,373500.0
2014-10-13 10:30:00,13.9,14.0,13.79,13.95,380100.0,12.2978,12.3862,12.2005,12.342,380100.0
2014-10-13 11:00:00,13.94,14.11,13.94,13.94,441200.0,12.3332,12.4836,12.3332,12.3332,441200.0
2014-10-13 11:30:00,13.95,14.07,13.94,14.01,247900.0,12.342,12.4482,12.3332,12.3951,247900.0
2014-10-13 12:00:00,14.01,14.15,13.97,14.14,143300.0,12.3951,12.519,12.3597,12.5101,143300.0
2014-10-13 12:30:00,14.14,14.2,14.11,14.16,177700.0,12.5101,12.5632,12.4836,12.5278,177700.0
2014-10-13 13:00:00,14.17,14.2,14.1,14.19,163000.0,12.5367,12.5632,12.4747,12.5543,163000.0
2014-10-13 13:30:00,14.19,14.23,14.09,14.11,130300.0,12.5543,12.5897,12.4659,12.4836,130300.0
2014-10-13 14:00:00,14.11,14.11,14.04,14.09,170900.0,12.4836,12.4836,12.4216,12.4659,170900.0
2014-10-13 14:30:00,14.08,14.09,13.9,13.93,175500.0,12.457,12.4659,12.2978,12.3243,175500.0
2014-10-13 15:00:00,13.93,13.96,13.82,13.82,243000.0,12.3243,12.3509,12.227,12.227,243000.0
2014-10-13 15:30:00,13.82,13.86,13.75,13.77,1110800.0,12.227,12.2624,12.1651,12.1828,1110800.0
2014-10-14 09:30:00,13.9,14.17,13.89,13.92,435100.0,12.2978,12.5367,12.2889,12.3155,435100.0
2014-10-14 10:00:00,13.94,14.11,13.92,14.08,252100.0,12.3332,12.4836,12.3155,12.457,252100.0
2014-10-14 10:30:00,14.09,14.29,14.07,14.17,248200.0,12.4659,12.6428,12.4482,12.5367,248200.0
2014-10-14 11:00:00,14.18,14.27,14.12,14.22,427800.0,12.5455,12.6251,12.4924,12.5809,427800.0
2014-10-14 11:30:00,14.22,14.36,14.21,14.31,269200.0,12.5809,12.7048,12.572,12.6605,269200.0
2014-10-14 12:00:00,14.31,14.48,14.31,14.42,412100.0,12.6605,12.8109,12.6605,12.7578,412100.0
2014-10-14 12:30:00,14.41,14.52,14.39,14.48,310700.0,12.749,12.8463,12.7313,12.8109,310700.0
2014-10-14 13:00:00,14.48,14.54,14.36,14.38,255000.0,12.8109,12.864,12.7048,12.7224,255000.0
2014-10-14 13:30:00,14.37,14.41,14.29,14.36,226300.0,12.7136,12.749,12.6428,12.7048,226300.0
2014-10-14 14:00:00,14.36,14.39,14.27,14.27,273100.0,12.7048,12.7313,12.6251,12.6251,273100.0
2014-10-14 14:30:00,14.28,14.3,14.21,14.22,261900.0,12.634,12.6517,12.572,12.5809,261900.0
2014-10-14 15:00:00,14.22,14.26,14.12,14.16,367500.0,12.5809,12.6163,12.4924,12.5278,367500.0
2014-10-14 15:30:00,14.16,14.22,14.06,14.07,1197000.0,12.5278,12.5809,12.4393,12.4482,1197000.0
2014-10-15 09:30:00,13.96,14.4,13.86,14.38,546900.0,12.3509,12.7401,12.2624,12.7224,546900.0
2014-10-15 10:00:00,14.38,14.52,14.34,14.48,527500.0,12.7224,12.8463,12.6871,12.8109,527500.0
2014-10-15 10:30:00,14.49,14.5,14.22,14.3,260000.0,12.8198,12.8286,12.5809,12.6517,260000.0
2014-10-15 11:00:00,14.3,14.4,14.18,14.33,292900.0,12.6517,12.7401,12.5455,12.6782,292900.0
2014-10-15 11:30:00,14.33,14.41,14.21,14.33,283500.0,12.6782,12.749,12.572,12.6782,283500.0
2014-10-15 12:00:00,14.33,14.38,14.26,14.33,274500.0,12.6782,12.7224,12.6163,12.6782,274500.0
2014-10-15 12:30:00,14.32,14.34,14.13,14.17,282500.0,12.6694,12.6871,12.5013,12.5367,282500.0
2014-10-15 13:00:00,14.16,14.26,14.13,14.19,299900.0,12.5278,12.6163,12.5013,12.5543,299900.0
2014-10-15 13:30:00,14.18,14.49,14.17,14.46,376400.0,12.5455,12.8198,12.5367,12.7932,376400.0
2014-10-15 14:00:00,14.46,14.53,14.33,14.49,487800.0,12.7932,12.8552,12.6782,12.8198,487800.0
2014-10-15 14:30:00,14.49,14.68,14.47,14.66,734900.0,12.8198,12.9879,12.8021,12.9702,734900.0
2014-10-15 15:00:00,14.66,14.77,14.58,14.77,454000.0,12.9702,13.0675,12.8994,13.0675,454000.0
2014-10-15 15:30:00,14.78,14.86,14.62,14.63,1124400.0,13.0763,13.1471,12.9348,12.9436,1124400.0
2014-10-16 09:30:00,14.37,15.12,14.34,15.1,649600.0,12.7136,13.3771,12.6871,13.3595,649600.0
2014-10-16 10:00:00,14.99,15.09,14.67,14.85,564800.0,13.2621,13.3506,12.979,13.1383,564800.0
2014-10-16 10:30:00,14.85,15.06,14.74,14.92,378900.0,13.1383,13.3241,13.041,13.2002,378900.0
2014-10-16 11:00:00,14.92,15.05,14.81,15.02,265200.0,13.2002,13.3152,13.1029,13.2887,265200.0
2014-10-16 11:30:00,15.01,15.06,14.77,14.83,310400.0,13.2798,13.3241,13.0675,13.1206,310400.0
2014-10-16 12:00:00,14.83,14.89,14.75,14.78,189000.0,13.1206,13.1737,13.0498,13.0763,189000.0
2014-10-16 12:30:00,14.78,14.88,14.7,14.88,209900.0,13.0763,13.1648,13.0056,13.1648,209900.0
2014-10-16 13:00:00,14.88,14.95,14.8,14.93,253300.0,13.1648,13.2267,13.094,13.2091,253300.0
2014-10-16 13:30:00,14.92,14.98,14.82,14.85,361400.0,13.2002,13.2533,13.1117,13.1383,361400.0
2014-10-16 14:00:00,14.85,14.92,14.75,14.77,172300.0,13.1383,13.2002,13.0498,13.0675,172300.0
2014-10-16 14:30:00,14.78,14.82,14.65,14.7,215800.0,13.0763,13.1117,12.9613,13.0056,215800.0
2014-10-16 15:00:00,14.7,14.72,14.57,14.63,403100.0,13.0056,13.0233,12.8905,12.9436,403100.0
2014-10-16 15:30:00,14.63,14.63,14.51,14.56,973100.0,12.9436,12.9436,12.8375,12.8817,973100.0
2014-10-17 09:30:00,14.83,14.9,14.66,14.7,404700.0,13.1206,13.1825,12.9702,13.0056,404700.0
2014-10-17 10:00:00,14.69,14.79,14.65,14.79,264100.0,12.9967,13.0852,12.9613,13.0852,264100.0
2014-10-17 10:30:00,14.8,14.84,14.72,14.81,394300.0,13.094,13.1294,13.0233,13.1029,394300.0
2014-10-17 11:00:00,14.81,14.94,14.8,14.91,197000.0,13.1029,13.2179,13.094,13.1914,197000.0
2014-10-17 11:30:00,14.91,15.11,14.91,15.06,420500.0,13.1914,13.3683,13.1914,13.3241,420500.0
2014-10-17 12:00:00,15.07,15.58,15.06,15.55,1371600.0,13.3329,13.7841,13.3241,13.7576,1371600.0
2014-10-17 12:30:00,15.55,15.96,15.49,15.62,1349200.0,13.7576,14.1203,13.7045,13.8195,1349200.0
2014-10-17 13:00:00,15.61,15.63,15.41,15.47,384800.0,13.8107,13.8284,13.6337,13.6868,384800.0
2014-10-17 13:30:00,15.46,15.65,15.43,15.63,906700.0,13.678,13.8461,13.6514,13.8284,906700.0
2014-10-17 14:00:00,15.63,15.71,15.54,15.71,522400.0,13.8284,13.8991,13.7487,13.8991,522400.0
2014-10-17 14:30:00,15.71,15.76,15.48,15.49,372600.0,13.8991,13.9434,13.6957,13.7045,372600.0
2014-10-17 15:00:00,15.49,15.62,15.42,15.55,656700.0,13.7045,13.8195,13.6426,13.7576,656700.0
2014-10-17 15:30:00,15.55,15.6,15.42,15.51,1281700.0,13.7576,13.8018,13.6426,13.7222,1281700.0
2014-10-20 09:30:00,15.54,16.16,15.54,16.12,932400.0,13.7487,14.2973,13.7487,14.2619,932400.0
2014-10-20 10:00:00,16.12,16.16,16.0,16.09,485500.0,14.2619,14.2973,14.1557,14.2353,485500.0
2014-10-20 10:30:00,16.08,16.13,16.01,16.06,320500.0,14.2265,14.2707,14.1646,14.2088,320500.0
2014-10-20 11:00:00,16.06,16.19,16.03,16.15,441500.0,14.2088,14.3238,14.1823,14.2884,441500.0
2014-10-20 11:30:00,16.14,16.23,16.03,16.09,245600.0,14.2796,14.3592,14.1823,14.2353,245600.0
2014-10-20 12:00:00,16.08,16.1,16.04,16.04,199400.0,14.2265,14.2442,14.1911,14.1911,199400.0
2014-10-20 12:30:00,16.05,16.1,16.0,16.0,180200.0,14.2,14.2442,14.1557,14.1557,180200.0
2014-10-20 13:00:00,16.01,16.13,15.97,16.12,191000.0,14.1646,14.2707,14.1292,14.2619,191000.0
2014-10-20 13:30:00,16.12,16.12,15.95,15.98,442900.0,14.2619,14.2619,14.1115,14.138,442900.0
2014-10-20 14:00:00,15.98,16.02,15.86,15.89,411600.0,14.138,14.1734,14.0319,14.0584,411600.0
2014-10-20 14:30:00,15.89,15.95,15.81,15.85,436500.0,14.0584,14.1115,13.9876,14.023,436500.0
2014-10-20 15:00:00,15.85,15.9,15.82,15.84,299100.0,14.023,14.0672,13.9965,14.0142,299100.0
2014-10-20 15:30:00,15.84,15.93,15.84,15.89,908300.0,14.0142,14.0938,14.0142,14.0584,908300.0
2014-10-21 09:30:00,15.98,16.04,15.77,16.01,464000.0,14.138,14.1911,13.9522,14.1646,464000.0
2014-10-21 10:00:00,16.02,16.22,16.02,16.2,264900.0,14.1734,14.3504,14.1734,14.3327,264900.0
2014-10-21 10:30:00,16.2,16.3,16.19,16.29,309400.0,14.3327,14.4211,14.3238,14.4123,309400.0
2014-10-21 11:00:00,16.29,16.33,16.28,16.33,259500.0,14.4123,14.4477,14.4034,14.4477,259500.0
2014-10-21 11:30:00,16.32,16.34,16.26,16.28,411600.0,14.4388,14.4565,14.3857,14.4034,411600.0
2014-10-21 12:00:00,16.28,16.3,16.2,16.2,276100.0,14.4034,14.4211,14.3327,14.3327,276100.0
2014-10-21 12:30:00,16.21,16.21,16.06,16.09,210500.0,14.3415,14.3415,14.2088,14.2353,210500.0
2014-10-21 13:00:00,16.09,16.1,16.03,16.08,202400.0,14.2353,14.2442,14.1823,14.2265,202400.0
2014-10-21 13:30:00,16.09,16.1,16.04,16.05,205100.0,14.2353,14.2442,14.1911,14.2,205100.0
2014-10-21 14:00:00,16.04,16.18,16.03,16.14,157000.0,14.1911,14.315,14.1823,14.2796,157000.0
2014-10-21 14:30:00,16.15,16.17,16.04,16.07,193100.0,14.2884,14.3061,14.1911,14.2176,193100.0
2014-10-21 15:00:00,16.07,16.11,16.05,16.09,236100.0,14.2176,14.253,14.2,14.2353,236100.0
2014-10-21 15:30:00,16.09,16.09,15.99,16.01,786600.0,14.2353,14.2353,14.1469,14.1646,786600.0
2014-10-22 09:30:00,16.01,16.17,15.93,16.07,219600.0,14.1646,14.3061,14.0938,14.2176,219600.0
2014-10-22 10:00:00,16.08,16.09,15.89,16.01,287600.0,14.2265,14.2353,14.0584,14.1646,287600.0
2014-10-22 10:30:00,16.01,16.03,15.96,15.99,233700.0,14.1646,14.1823,14.1203,14.1469,233700.0
2014-10-22 11:00:00,16.0,16.07,15.96,15.98,243000.0,14.1557,14.2176,14.1203,14.138,243000.0
2014-10-22 11:30:00,15.98,16.12,15.95,16.11,185700.0,14.138,14.2619,14.1115,14.253,185700.0
2014-10-22 12:00:00,16.11,16.22,16.07,16.18,340100.0,14.253,14.3504,14.2176,14.315,340100.0
2014-10-22 12:30:00,16.18,16.19,15.99,16.14,219500.0,14.315,14.3238,14.1469,14.2796,219500.0
2014-10-22 13:00:00,16.13,16.21,16.07,16.08,191100.0,14.2707,14.3415,14.2176,14.2265,191100.0
2014-10-22 13:30:00,16.08,16.13,16.04,16.08,237800.0,14.2265,14.2707,14.1911,14.2265,237800.0
2014-10-22 14:00:00,16.08,16.1,16.02,16.04,205600.0,14.2265,14.2442,14.1734,14.1911,205600.0
2014-10-22 14:30:00,16.05,16.09,15.99,16.09,208200.0,14.2,14.2353,14.1469,14.2353,208200.0
2014-10-22 15:00:00,16.09,16.1,16.04,16.04,279100.0,14.2353,14.2442,14.1911,14.1911,279100.0
2014-10-22 15:30:00,16.05,16.07,15.92,15.96,564600.0,14.2,14.2176,14.0849,14.1203,564600.0
2014-10-23 09:30:00,16.08,16.11,15.85,15.95,364500.0,14.2265,14.253,14.023,14.1115,364500.0
2014-10-23 10:00:00,15.96,16.27,15.96,16.27,334700.0,14.1203,14.3946,14.1203,14.3946,334700.0
2014-10-23 10:30:00,16.27,16.44,16.27,16.42,364700.0,14.3946,14.545,14.3946,14.5273,364700.0
2014-10-23 11:00:00,16.42,16.46,16.36,16.43,287400.0,14.5273,14.5627,14.4742,14.5361,287400.0
2014-10-23 11:30:00,16.43,16.55,16.43,16.54,413200.0,14.5361,14.6423,14.5361,14.6335,413200.0
2014-10-23 12:00:00,16.54,16.64,16.52,16.64,222800.0,14.6335,14.7219,14.6158,14.7219,222800.0
2014-10-23 12:30:00,16.64,16.64,16.46,16.48,309100.0,14.7219,14.7219,14.5627,14.5804,309100.0
2014-10-23 13:00:00,16.48,16.56,16.46,16.52,136300.0,14.5804,14.6512,14.5627,14.6158,136300.0
2014-10-23 13:30:00,16.52,16.53,16.42,16.5,183000.0,14.6158,14.6246,14.5273,14.5981,183000.0
2014-10-23 14:00:00,16.51,16.6,16.49,16.56,200500.0,14.6069,14.6866,14.5892,14.6512,200500.0
2014-10-23 14:30:00,16.55,16.56,16.32,16.35,267700.0,14.6423,14.6512,14.4388,14.4654,267700.0
2014-10-23 15:00:00,16.35,16.41,16.27,16.32,389500.0,14.4654,14.5185,14.3946,14.4388,389500.0
2014-10-23 15:30:00,16.32,16.41,16.24,16.26,989600.0,14.4388,14.5185,14.368,14.3857,989600.0
2014-10-24 09:30:00,16.25,16.31,15.98,16.03,367500.0,14.3769,14.43,14.138,14.1823,367500.0
2014-10-24 10:00:00,16.05,16.18,16.0,16.13,311000.0,14.2,14.315,14.1557,14.2707,311000.0
2014-10-24 10:30:00,16.13,16.2,16.07,16.18,186500.0,14.2707,14.3327,14.2176,14.315,186500.0
2014-10-24 11:00:00,16.19,16.2,16.11,16.14,166800.0,14.3238,14.3327,14.253,14.2796,166800.0
2014-10-24 11:30:00,16.14,16.22,16.1,16.19,173600.0,14.2796,14.3504,14.2442,14.3238,173600.0
2014-10-24 12:00:00,16.2,16.35,16.2,16.27,149900.0,14.3327,14.4654,14.3327,14.3946,149900.0
2014-10-24 12:30:00,16.26,16.3,16.15,16.18,148300.0,14.3857,14.4211,14.2884,14.315,148300.0
2014-10-24 13:00:00,16.19,16.3,16.18,16.29,144700.0,14.3238,14.4211,14.315,14.4123,144700.0
2014-10-24 13:30:00,16.3,16.39,16.28,16.34,161100.0,14.4211,14.5008,14.4034,14.4565,161100.0
2014-10-24 14:00:00,16.33,16.46,16.32,16.41,184300.0,14.4477,14.5627,14.4388,14.5185,184300.0
2014-10-24 14:30:00,16.41,16.46,16.38,16.44,287900.0,14.5185,14.5627,14.4919,14.545,287900.0
2014-10-24 15:00:00,16.43,16.49,16.39,16.4,452100.0,14.5361,14.5892,14.5008,14.5096,452100.0
2014-10-24 15:30:00,16.41,16.47,16.39,16.42,523600.0,14.5185,14.5715,14.5008,14.5273,523600.0
2014-10-27 09:30:00,16.36,16.37,16.14,16.27,201900.0,14.4742,14.4831,14.2796,14.3946,201900.0
2014-10-27 10:00:00,16.27,16.29,16.12,16.2,241500.0,14.3946,14.4123,14.2619,14.3327,241500.0
2014-10-27 10:30:00,16.2,16.32,16.17,16.24,123400.0,14.3327,14.4388,14.3061,14.368,123400.0
2014-10-27 11:00:00,16.24,16.3,16.21,16.23,115200.0,14.368,14.4211,14.3415,14.3592,115200.0
2014-10-27 11:30:00,16.23,16.25,16.17,16.19,141500.0,14.3592,14.3769,14.3061,14.3238,141500.0
2014-10-27 12:00:00,16.19,16.3,16.18,16.25,138600.0,14.3238,14.4211,14.315,14.3769,138600.0
2014-10-27 12:30:00,16.24,16.35,16.24,16.32,134200.0,14.368,14.4654,14.368,14.4388,134200.0
2014-10-27 13:00:00,16.33,16.41,16.31,16.39,146100.0,14.4477,14.5185,14.43,14.5008,146100.0
2014-10-27 13:30:00,16.39,16.48,16.36,16.46,207200.0,14.5008,14.5804,14.4742,14.5627,207200.0
2014-10-27 14:00:00,16.47,16.5,16.43,16.47,183400.0,14.5715,14.5981,14.5361,14.5715,183400.0
2014-10-27 14:30:00,16.46,16.49,16.39,16.41,148100.0,14.5627,14.5892,14.5008,14.5185,148100.0
2014-10-27 15:00:00,16.4,16.43,16.36,16.38,192800.0,14.5096,14.5361,14.4742,14.4919,192800.0
2014-10-27 15:30:00,16.39,16.5,16.37,16.46,452800.0,14.5008,14.5981,14.4831,14.5627,452800.0
2014-10-28 09:30:00,16.47,16.53,16.34,16.47,225000.0,14.5715,14.6246,14.4565,14.5715,225000.0
2014-10-28 10:00:00,16.47,16.55,16.42,16.5,342100.0,14.5715,14.6423,14.5273,14.5981,342100.0
2014-10-28 10:30:00,16.49,16.54,16.46,16.53,257100.0,14.5892,14.6335,14.5627,14.6246,257100.0
2014-10-28 11:00:00,16.54,16.6,16.51,16.59,196100.0,14.6335,14.6866,14.6069,14.6777,196100.0
2014-10-28 11:30:00,16.59,16.66,16.56,16.62,213500.0,14.6777,14.7396,14.6512,14.7042,213500.0
2014-10-28 12:00:00,16.61,16.66,16.5,16.5,122000.0,14.6954,14.7396,14.5981,14.5981,122000.0
2014-10-28 12:30:00,16.49,16.5,16.38,16.41,252100.0,14.5892,14.5981,14.4919,14.5185,252100.0
2014-10-28 13:00:00,16.4,16.51,16.39,16.5,84800.0,14.5096,14.6069,14.5008,14.5981,84800.0
2014-10-28 13:30:00,16.5,16.66,16.48,16.64,151000.0,14.5981,14.7396,14.5804,14.7219,151000.0
2014-10-28 14:00:00,16.64,16.72,16.63,16.72,254900.0,14.7219,14.7927,14.7131,14.7927,254900.0
2014-10-28 14:30:00,16.73,16.75,16.67,16.69,159700.0,14.8016,14.8193,14.7485,14.7662,159700.0
2014-10-28 15:00:00,16.69,16.71,16.66,16.68,243400.0,14.7662,14.7839,14.7396,14.7573,243400.0
2014-10-28 15:30:00,16.69,16.69,16.48,16.54,856900.0,14.7662,14.7662,14.5804,14.6335,856900.0
2014-10-29 09:30:00,16.48,16.58,16.07,16.15,726900.0,14.5804,14.6689,14.2176,14.2884,726900.0
2014-10-29 10:00:00,16.15,16.2,15.98,16.03,492300.0,14.2884,14.3327,14.138,14.1823,492300.0
2014-10-29 10:30:00,16.03,16.07,15.93,15.97,541500.0,14.1823,14.2176,14.0938,14.1292,541500.0
2014-10-29 11:00:00,15.97,16.04,15.9,16.03,373100.0,14.1292,14.1911,14.0672,14.1823,373100.0
2014-10-29 11:30:00,16.02,16.12,15.96,16.12,259000.0,14.1734,14.2619,14.1203,14.2619,259000.0
2014-10-29 12:00:00,16.13,16.14,16.04,16.08,267400.0,14.2707,14.2796,14.1911,14.2265,267400.0
2014-10-29 12:30:00,16.09,16.27,16.09,16.22,275100.0,14.2353,14.3946,14.2353,14.3504,275100.0
2014-10-29 13:00:00,16.22,16.26,16.17,16.17,143800.0,14.3504,14.3857,14.3061,14.3061,143800.0
2014-10-29 13:30:00,16.17,16.23,16.12,16.19,103200.0,14.3061,14.3592,14.2619,14.3238,103200.0
2014-10-29 14:00:00,16.19,16.19,15.88,15.97,397800.0,14.3238,14.3238,14.0495,14.1292,397800.0
2014-10-29 14:30:00,15.96,16.03,15.89,15.98,223400.0,14.1203,14.1823,14.0584,14.138,223400.0
2014-10-29 15:00:00,15.97,16.06,15.89,16.06,348900.0,14.1292,14.2088,14.0584,14.2088,348900.0
2014-10-29 15:30:00,16.06,16.24,16.06,16.18,1073000.0,14.2088,14.368,14.2088,14.315,1073000.0
2014-10-30 09:30:00,16.11,16.13,15.74,15.77,683400.0,14.253,14.2707,13.9257,13.9522,683400.0
2014-10-30 10:00:00,15.76,15.8,15.67,15.73,461100.0,13.9434,13.9788,13.8638,13.9168,461100.0
2014-10-30 10:30:00,15.73,15.77,15.62,15.75,377000.0,13.9168,13.9522,13.8195,13.9345,377000.0
2014-10-30 11:00:00,15.76,15.83,15.75,15.78,301800.0,13.9434,14.0053,13.9345,13.9611,301800.0
2014-10-30 11:30:00,15.78,15.99,15.77,15.96,354500.0,13.9611,14.1469,13.9522,14.1203,354500.0
2014-10-30 12:00:00,15.97,15.98,15.9,15.91,144500.0,14.1292,14.138,14.0672,14.0761,144500.0
2014-10-30 12:30:00,15.92,15.95,15.81,15.85,89000.0,14.0849,14.1115,13.9876,14.023,89000.0
2014-10-30 13:00:00,15.85,15.96,15.82,15.93,101700.0,14.023,14.1203,13.9965,14.0938,101700.0
2014-10-30 13:30:00,15.93,16.1,15.93,16.05,357200.0,14.0938,14.2442,14.0938,14.2,357200.0
2014-10-30 14:00:00,16.05,16.1,15.99,15.99,263200.0,14.2,14.2442,14.1469,14.1469,263200.0
2014-10-30 14:30:00,15.99,16.04,15.93,15.95,173900.0,14.1469,14.1911,14.0938,14.1115,173900.0
2014-10-30 15:00:00,15.95,16.05,15.94,16.0,179600.0,14.1115,14.2,14.1026,14.1557,179600.0
2014-10-30 15:30:00,16.01,16.12,16.0,16.11,537400.0,14.1646,14.2619,14.1557,14.253,537400.0
2014-10-31 09:30:00,16.25,16.36,16.01,16.06,307900.0,14.3769,14.4742,14.1646,14.2088,307900.0
2014-10-31 10:00:00,16.08,16.19,16.02,16.15,252900.0,14.2265,14.3238,14.1734,14.2884,252900.0
2014-10-31 10:30:00,16.15,16.15,16.03,16.07,240500.0,14.2884,14.2884,14.1823,14.2176,240500.0
2014-10-31 11:00:00,16.07,16.08,15.98,16.03,315900.0,14.2176,14.2265,14.138,14.1823,315900.0
2014-10-31 11:30:00,16.02,16.03,15.95,15.99,377600.0,14.1734,14.1823,14.1115,14.1469,377600.0
2014-10-31 12:00:00,15.99,16.0,15.82,15.85,296200.0,14.1469,14.1557,13.9965,14.023,296200.0
2014-10-31 12:30:00,15.85,15.86,15.79,15.84,473500.0,14.023,14.0319,13.9699,14.0142,473500.0
2014-10-31 13:00:00,15.84,15.87,15.77,15.79,289700.0,14.0142,14.0407,13.9522,13.9699,289700.0
2014-10-31 13:30:00,15.79,15.81,15.7,15.7,282600.0,13.9699,13.9876,13.8903,13.8903,282600.0
2014-10-31 14:00:00,15.7,15.7,15.62,15.67,469700.0,13.8903,13.8903,13.8195,13.8638,469700.0
2014-10-31 14:30:00,15.68,15.74,15.65,15.73,459400.0,13.8726,13.9257,13.8461,13.9168,459400.0
2014-10-31 15:00:00,15.74,15.84,15.72,15.78,413500.0,13.9257,14.0142,13.908,13.9611,413500.0
2014-10-31 15:30:00,15.78,15.83,15.74,15.75,1086700.0,13.9611,14.0053,13.9257,13.9345,1086700.0
2014-11-03 09:30:00,15.78,15.94,15.69,15.88,296300.0,13.9611,14.1026,13.8814,14.0495,296300.0
2014-11-03 10:00:00,15.89,15.93,15.75,15.83,450700.0,14.0584,14.0938,13.9345,14.0053,450700.0
2014-11-03 10:30:00,15.82,15.87,15.72,15.76,323200.0,13.9965,14.0407,13.908,13.9434,323200.0
2014-11-03 11:00:00,15.76,15.85,15.76,15.85,118600.0,13.9434,14.023,13.9434,14.023,118600.0
2014-11-03 11:30:00,15.85,15.94,15.82,15.93,132200.0,14.023,14.1026,13.9965,14.0938,132200.0
2014-11-03 12:00:00,15.92,15.93,15.85,15.87,127400.0,14.0849,14.0938,14.023,14.0407,127400.0
2014-11-03 12:30:00,15.87,15.99,15.86,15.98,206600.0,14.0407,14.1469,14.0319,14.138,206600.0
2014-11-03 13:00:00,15.97,16.0,15.94,16.0,145100.0,14.1292,14.1557,14.1026,14.1557,145100.0
2014-11-03 13:30:00,16.0,16.05,15.99,16.02,164800.0,14.1557,14.2,14.1469,14.1734,164800.0
2014-11-03 14:00:00,16.01,16.05,15.97,16.01,205600.0,14.1646,14.2,14.1292,14.1646,205600.0
2014-11-03 14:30:00,16.01,16.01,15.92,15.92,301100.0,14.1646,14.1646,14.0849,14.0849,301100.0
2014-11-03 15:00:00,15.92,15.99,15.89,15.93,194400.0,14.0849,14.1469,14.0584,14.0938,194400.0
2014-11-03 15:30:00,15.94,15.99,15.92,15.99,483500.0,14.1026,14.1469,14.0849,14.1469,483500.0
2014-11-04 09:30:00,15.93,15.98,15.81,15.96,396900.0,14.1162,14.1605,14.0099,14.1428,396900.0
2014-11-04 10:00:00,15.98,16.04,15.83,15.83,206000.0,14.1605,14.2137,14.0276,14.0276,206000.0
2014-11-04 10:30:00,15.82,15.86,15.72,15.73,155600.0,14.0188,14.0542,13.9301,13.939,155600.0
2014-11-04 11:00:00,15.72,15.79,15.71,15.79,248200.0,13.9301,13.9922,13.9213,13.9922,248200.0
2014-11-04 11:30:00,15.79,15.81,15.75,15.76,154000.0,13.9922,14.0099,13.9567,13.9656,154000.0
2014-11-04 12:00:00,15.75,15.78,15.68,15.68,127300.0,13.9567,13.9833,13.8947,13.8947,127300.0
2014-11-04 12:30:00,15.68,15.7,15.64,15.65,139400.0,13.8947,13.9124,13.8593,13.8681,139400.0
2014-11-04 13:00:00,15.66,15.69,15.62,15.68,107900.0,13.877,13.9036,13.8415,13.8947,107900.0
2014-11-04 13:30:00,15.68,15.71,15.65,15.71,107000.0,13.8947,13.9213,13.8681,13.9213,107000.0
2014-11-04 14:00:00,15.71,15.73,15.65,15.67,192400.0,13.9213,13.939,13.8681,13.8858,192400.0
2014-11-04 14:30:00,15.67,15.68,15.61,15.65,181000.0,13.8858,13.8947,13.8327,13.8681,181000.0
2014-11-04 15:00:00,15.66,15.69,15.63,15.66,146700.0,13.877,13.9036,13.8504,13.877,146700.0
2014-11-04 15:30:00,15.67,15.71,15.64,15.7,577400.0,13.8858,13.9213,13.8593,13.9124,577400.0
2014-11-05 09:30:00,15.76,15.85,15.63,15.76,316100.0,13.9656,14.0453,13.8504,13.9656,316100.0
2014-11-05 10:00:00,15.77,15.83,15.73,15.74,213900.0,13.9745,14.0276,13.939,13.9479,213900.0
2014-11-05 10:30:00,15.74,15.82,15.7,15.81,224700.0,13.9479,14.0188,13.9124,14.0099,224700.0
2014-11-05 11:00:00,15.8,15.84,15.77,15.79,164200.0,14.001,14.0365,13.9745,13.9922,164200.0
2014-11-05 11:30:00,15.78,15.95,15.77,15.95,152900.0,13.9833,14.134,13.9745,14.134,152900.0
2014-11-05 12:00:00,15.94,15.97,15.88,15.88,79800.0,14.1251,14.1517,14.0719,14.0719,79800.0
2014-11-05 12:30:00,15.88,15.9,15.79,15.8,86100.0,14.0719,14.0897,13.9922,14.001,86100.0
2014-11-05 13:00:00,15.79,15.81,15.73,15.74,55400.0,13.9922,14.0099,13.939,13.9479,55400.0
2014-11-05 13:30:00,15.75,15.78,15.73,15.74,103600.0,13.9567,13.9833,13.939,13.9479,103600.0
2014-11-05 14:00:00,15.74,15.79,15.73,15.77,174600.0,13.9479,13.9922,13.939,13.9745,174600.0
2014-11-05 14:30:00,15.77,15.82,15.77,15.8,127400.0,13.9745,14.0188,13.9745,14.001,127400.0
2014-11-05 15:00:00,15.8,15.82,15.76,15.78,73400.0,14.001,14.0188,13.9656,13.9833,73400.0
2014-11-05 15:30:00,15.77,15.81,15.74,15.78,332300.0,13.9745,14.0099,13.9479,13.9833,332300.0
2014-11-06 09:30:00,15.77,16.1,15.77,15.95,555600.0,13.9745,14.2669,13.9745,14.134,555600.0
2014-11-06 10:00:00,15.96,16.01,15.88,15.95,329200.0,14.1428,14.1871,14.0719,14.134,329200.0
2014-11-06 10:30:00,15.95,16.05,15.88,16.04,209700.0,14.134,14.2226,14.0719,14.2137,209700.0
2014-11-06 11:00:00,16.04,16.15,16.03,16.12,277300.0,14.2137,14.3112,14.2049,14.2846,277300.0
2014-11-06 11:30:00,16.12,16.13,16.05,16.08,234500.0,14.2846,14.2935,14.2226,14.2492,234500.0
2014-11-06 12:00:00,16.08,16.14,16.05,16.14,153200.0,14.2492,14.3023,14.2226,14.3023,153200.0
2014-11-06 12:30:00,16.15,16.15,16.05,16.05,128200.0,14.3112,14.3112,14.2226,14.2226,128200.0
2014-11-06 13:00:00,16.05,16.12,16.05,16.12,142500.0,14.2226,14.2846,14.2226,14.2846,142500.0
2014-11-06 13:30:00,16.12,16.13,16.07,16.11,94800.0,14.2846,14.2935,14.2403,14.2757,94800.0
2014-11-06 14:00:00,16.11,16.16,16.1,16.15,194000.0,14.2757,14.3201,14.2669,14.3112,194000.0
2014-11-06 14:30:00,16.15,16.16,16.1,16.12,175600.0,14.3112,14.3201,14.2669,14.2846,175600.0
2014-11-06 15:00:00,16.11,16.13,16.04,16.07,167800.0,14.2757,14.2935,14.2137,14.2403,167800.0
2014-11-06 15:30:00,16.07,16.07,15.96,15.98,986700.0,14.2403,14.2403,14.1428,14.1605,986700.0
2014-11-07 09:30:00,15.94,16.13,15.77,16.11,814300.0,14.1251,14.2935,13.9745,14.2757,814300.0
2014-11-07 10:00:00,16.1,16.14,16.04,16.09,318900.0,14.2669,14.3023,14.2137,14.258,318900.0
2014-11-07 10:30:00,16.09,16.21,15.99,16.21,238700.0,14.258,14.3644,14.1694,14.3644,238700.0
2014-11-07 11:00:00,16.21,16.35,16.19,16.34,250000.0,14.3644,14.4884,14.3466,14.4796,250000.0
2014-11-07 11:30:00,16.34,16.45,16.3,16.43,215700.0,14.4796,14.577,14.4441,14.5593,215700.0
2014-11-07 12:00:00,16.43,16.43,16.37,16.39,78200.0,14.5593,14.5593,14.5061,14.5239,78200.0
2014-11-07 12:30:00,16.39,16.41,16.32,16.4,100500.0,14.5239,14.5416,14.4618,14.5327,100500.0
2014-11-07 13:00:00,16.4,16.44,16.39,16.44,84100.0,14.5327,14.5682,14.5239,14.5682,84100.0
2014-11-07 13:30:00,16.44,16.45,16.41,16.42,111200.0,14.5682,14.577,14.5416,14.5504,111200.0
2014-11-07 14:00:00,16.42,16.51,16.42,16.51,253300.0,14.5504,14.6302,14.5504,14.6302,253300.0
2014-11-07 14:30:00,16.51,16.51,16.41,16.42,233100.0,14.6302,14.6302,14.5416,14.5504,233100.0
2014-11-07 15:00:00,16.42,16.45,16.29,16.31,208600.0,14.5504,14.577,14.4352,14.453,208600.0
2014-11-07 15:30:00,16.31,16.35,16.28,16.34,583300.0,14.453,14.4884,14.4264,14.4796,583300.0
2014-11-10 09:30:00,16.51,16.87,16.51,16.84,571400.0,14.6302,14.9492,14.6302,14.9226,571400.0
2014-11-10 10:00:00,16.84,16.86,16.7,16.7,499400.0,14.9226,14.9404,14.7986,14.7986,499400.0
2014-11-10 10:30:00,16.71,16.77,16.69,16.71,239200.0,14.8074,14.8606,14.7897,14.8074,239200.0
2014-11-10 11:00:00,16.71,16.74,16.66,16.7,145500.0,14.8074,14.834,14.7631,14.7986,145500.0
2014-11-10 11:30:00,16.7,16.76,16.66,16.68,175900.0,14.7986,14.8517,14.7631,14.7808,175900.0
2014-11-10 12:00:00,16.68,16.69,16.57,16.58,250600.0,14.7808,14.7897,14.6834,14.6922,250600.0
2014-11-10 12:30:00,16.58,16.64,16.57,16.62,126700.0,14.6922,14.7454,14.6834,14.7277,126700.0
2014-11-10 13:00:00,16.62,16.64,16.57,16.59,133300.0,14.7277,14.7454,14.6834,14.7011,133300.0
2014-11-10 13:30:00,16.59,16.62,16.56,16.59,109400.0,14.7011,14.7277,14.6745,14.7011,109400.0
2014-11-10 14:00:00,16.58,16.58,16.47,16.47,172400.0,14.6922,14.6922,14.5948,14.5948,172400.0
2014-11-10 14:30:00,16.47,16.5,16.44,16.48,179400.0,14.5948,14.6213,14.5682,14.6036,179400.0
2014-11-10 15:00:00,16.48,16.49,16.43,16.47,172200.0,14.6036,14.6125,14.5593,14.5948,172200.0
2014-11-10 15:30:00,16.47,16.47,16.41,16.46,444000.0,14.5948,14.5948,14.5416,14.5859,444000.0
2014-11-11 09:30:00,16.42,16.85,16.4,16.81,372800.0,14.5504,14.9315,14.5327,14.896,372800.0
2014-11-11 10:00:00,16.81,16.94,16.77,16.92,342500.0,14.896,15.0112,14.8606,14.9935,342500.0
2014-11-11 10:30:00,16.92,16.98,16.89,16.96,330700.0,14.9935,15.0467,14.9669,15.029,330700.0
2014-11-11 11:00:00,16.97,16.98,16.86,16.96,222100.0,15.0378,15.0467,14.9404,15.029,222100.0
2014-11-11 11:30:00,16.96,17.06,16.95,17.0,273300.0,15.029,15.1176,15.0201,15.0644,273300.0
2014-11-11 12:00:00,17.0,17.09,16.99,17.01,253300.0,15.0644,15.1442,15.0555,15.0733,253300.0
2014-11-11 12:30:00,17.0,17.04,16.99,17.01,224900.0,15.0644,15.0999,15.0555,15.0733,224900.0
2014-11-11 13:00:00,17.01,17.08,16.98,17.0,216900.0,15.0733,15.1353,15.0467,15.0644,216900.0
2014-11-11 13:30:00,16.99,17.04,16.98,17.04,175100.0,15.0555,15.0999,15.0467,15.0999,175100.0
2014-11-11 14:00:00,17.04,17.1,17.04,17.09,200800.0,15.0999,15.153,15.0999,15.1442,200800.0
2014-11-11 14:30:00,17.1,17.14,17.06,17.14,228700.0,15.153,15.1885,15.1176,15.1885,228700.0
2014-11-11 15:00:00,17.14,17.17,17.13,17.13,278900.0,15.1885,15.2151,15.1796,15.1796,278900.0
2014-11-11 15:30:00,17.13,17.14,16.99,17.09,1114700.0,15.1796,15.1885,15.0555,15.1442,1114700.0
2014-11-12 09:30:00,16.84,16.99,16.8,16.81,324400.0,14.9226,15.0555,14.8872,14.896,324400.0
2014-11-12 10:00:00,16.81,17.01,16.81,17.0,212100.0,14.896,15.0733,14.896,15.0644,212100.0
2014-11-12 10:30:00,17.0,17.0,16.86,16.91,127200.0,15.0644,15.0644,14.9404,14.9847,127200.0
2014-11-12 11:00:00,16.9,17.04,16.89,17.03,146800.0,14.9758,15.0999,14.9669,15.091,146800.0
2014-11-12 11:30:00,17.04,17.1,17.02,17.08,164200.0,15.0999,15.153,15.0821,15.1353,164200.0
2014-11-12 12:00:00,17.09,17.09,17.03,17.04,130500.0,15.1442,15.1442,15.091,15.0999,130500.0
2014-11-12 12:30:00,17.05,17.05,16.96,17.04,149300.0,15.1087,15.1087,15.029,15.0999,149300.0
2014-11-12 13:00:00,17.04,17.05,16.93,16.96,131600.0,15.0999,15.1087,15.0024,15.029,131600.0
2014-11-12 13:30:00,16.97,16.98,16.76,16.76,452500.0,15.0378,15.0467,14.8517,14.8517,452500.0
2014-11-12 14:00:00,16.76,16.91,16.76,16.87,157300.0,14.8517,14.9847,14.8517,14.9492,157300.0
2014-11-12 14:30:00,16.87,16.88,16.77,16.8,141500.0,14.9492,14.9581,14.8606,14.8872,141500.0
2014-11-12 15:00:00,16.8,16.82,16.7,16.76,691000.0,14.8872,14.9049,14.7986,14.8517,691000.0
2014-11-12 15:30:00,16.76,16.88,16.75,16.88,594100.0,14.8517,14.9581,14.8429,14.9581,594100.0
2014-11-13 09:30:00,16.87,17.05,16.87,17.05,123400.0,14.9492,15.1087,14.9492,15.1087,123400.0
2014-11-13 10:00:00,17.05,17.12,16.98,17.12,132400.0,15.1087,15.1707,15.0467,15.1707,132400.0
2014-11-13 10:30:00,17.12,17.17,17.08,17.08,144300.0,15.1707,15.2151,15.1353,15.1353,144300.0
2014-11-13 11:00:00,17.09,17.1,16.99,17.0,101800.0,15.1442,15.153,15.0555,15.0644,101800.0
2014-11-13 11:30:00,17.0,17.0,16.86,16.9,147600.0,15.0644,15.0644,14.9404,14.9758,147600.0
2014-11-13 12:00:00,16.9,16.96,16.88,16.92,105500.0,14.9758,15.029,14.9581,14.9935,105500.0
2014-11-13 12:30:00,16.93,16.96,16.85,16.92,74500.0,15.0024,15.029,14.9315,14.9935,74500.0
2014-11-13 13:00:00,16.92,16.96,16.81,16.82,168900.0,14.9935,15.029,14.896,14.9049,168900.0
2014-11-13 13:30:00,16.83,16.87,16.78,16.83,99200.0,14.9138,14.9492,14.8695,14.9138,99200.0
2014-11-13 14:00:00,16.84,16.87,16.77,16.8,163300.0,14.9226,14.9492,14.8606,14.8872,163300.0
2014-11-13 14:30:00,16.8,16.85,16.8,16.81,172300.0,14.8872,14.9315,14.8872,14.896,172300.0
2014-11-13 15:00:00,16.81,16.87,16.8,16.81,110300.0,14.896,14.9492,14.8872,14.896,110300.0
2014-11-13 15:30:00,16.81,16.88,16.79,16.8,617100.0,14.896,14.9581,14.8783,14.8872,617100.0
2014-11-14 09:30:00,16.78,16.92,16.75,16.89,260700.0,14.8695,14.9935,14.8429,14.9669,260700.0
2014-11-14 10:00:00,16.89,17.07,16.88,17.07,313200.0,14.9669,15.1264,14.9581,15.1264,313200.0
2014-11-14 10:30:00,17.06,17.12,17.04,17.06,227300.0,15.1176,15.1707,15.0999,15.1176,227300.0
2014-11-14 11:00:00,17.04,17.06,16.98,16.98,154500.0,15.0999,15.1176,15.0467,15.0467,154500.0
2014-11-14 11:30:00,16.98,17.0,16.89,16.92,194800.0,15.0467,15.0644,14.9669,14.9935,194800.0
2014-11-14 12:00:00,16.92,16.98,16.89,16.94,165400.0,14.9935,15.0467,14.9669,15.0112,165400.0
2014-11-14 12:30:00,16.94,16.94,16.9,16.92,161300.0,15.0112,15.0112,14.9758,14.9935,161300.0
2014-11-14 13:00:00,16.92,16.96,16.88,16.95,118400.0,14.9935,15.029,14.9581,15.0201,118400.0
2014-11-14 13:30:00,16.95,17.01,16.94,16.97,318600.0,15.0201,15.0733,15.0112,15.0378,318600.0
2014-11-14 14:00:00,16.96,17.06,16.96,17.06,247500.0,15.029,15.1176,15.029,15.1176,247500.0
2014-11-14 14:30:00,17.06,17.06,17.01,17.03,113100.0,15.1176,15.1176,15.0733,15.091,113100.0
2014-11-14 15:00:00,17.03,17.07,17.0,17.04,245800.0,15.091,15.1264,15.0644,15.0999,245800.0
2014-11-14 15:30:00,17.04,17.05,16.99,17.03,587300.0,15.0999,15.1087,15.0555,15.091,587300.0
2014-11-17 09:30:00,16.98,17.13,16.9,17.12,674600.0,15.0467,15.1796,14.9758,15.1707,674600.0
2014-11-17 10:00:00,17.12,17.16,16.99,17.07,240700.0,15.1707,15.2062,15.0555,15.1264,240700.0
2014-11-17 10:30:00,17.07,17.12,17.01,17.09,253000.0,15.1264,15.1707,15.0733,15.1442,253000.0
2014-11-17 11:00:00,17.08,17.13,17.08,17.11,214300.0,15.1353,15.1796,15.1353,15.1619,214300.0
2014-11-17 11:30:00,17.11,17.15,17.08,17.13,113400.0,15.1619,15.1973,15.1353,15.1796,113400.0
2014-11-17 12:00:00,17.14,17.3,17.14,17.28,286600.0,15.1885,15.3303,15.1885,15.3125,286600.0
2014-11-17 12:30:00,17.28,17.34,17.23,17.28,141400.0,15.3125,15.3657,15.2682,15.3125,141400.0
2014-11-17 13:00:00,17.28,17.33,17.26,17.32,178400.0,15.3125,15.3568,15.2948,15.348,178400.0
2014-11-17 13:30:00,17.32,17.34,17.22,17.24,123000.0,15.348,15.3657,15.2594,15.2771,123000.0
2014-11-17 14:00:00,17.24,17.28,17.23,17.26,88900.0,15.2771,15.3125,15.2682,15.2948,88900.0
2014-11-17 14:30:00,17.27,17.29,17.23,17.23,114200.0,15.3037,15.3214,15.2682,15.2682,114200.0
2014-11-17 15:00:00,17.24,17.25,17.2,17.22,365600.0,15.2771,15.2859,15.2416,15.2594,365600.0
2014-11-17 15:30:00,17.22,17.23,17.15,17.15,619400.0,15.2594,15.2682,15.1973,15.1973,619400.0
2014-11-18 09:30:00,17.2,17.33,17.13,17.16,239700.0,15.2416,15.3568,15.1796,15.2062,239700.0
2014-11-18 10:00:00,17.16,17.28,17.09,17.09,450700.0,15.2062,15.3125,15.1442,15.1442,450700.0
2014-11-18 10:30:00,17.1,17.13,17.0,17.02,291900.0,15.153,15.1796,15.0644,15.0821,291900.0
2014-11-18 11:00:00,17.02,17.06,16.97,16.99,210400.0,15.0821,15.1176,15.0378,15.0555,210400.0
2014-11-18 11:30:00,16.99,17.03,16.98,17.01,65100.0,15.0555,15.091,15.0467,15.0733,65100.0
2014-11-18 12:00:00,17.02,17.09,17.01,17.08,60200.0,15.0821,15.1442,15.0733,15.1353,60200.0
2014-11-18 12:30:00,17.08,17.2,17.08,17.19,74400.0,15.1353,15.2416,15.1353,15.2328,74400.0
2014-11-18 13:00:00,17.18,17.21,17.17,17.19,56900.0,15.2239,15.2505,15.2151,15.2328,56900.0
2014-11-18 13:30:00,17.19,17.19,17.12,17.14,86500.0,15.2328,15.2328,15.1707,15.1885,86500.0
2014-11-18 14:00:00,17.14,17.18,17.11,17.11,112000.0,15.1885,15.2239,15.1619,15.1619,112000.0
2014-11-18 14:30:00,17.11,17.13,17.1,17.11,95700.0,15.1619,15.1796,15.153,15.1619,95700.0
2014-11-18 15:00:00,17.11,17.14,17.09,17.09,160800.0,15.1619,15.1885,15.1442,15.1442,160800.0
2014-11-18 15:30:00,17.1,17.11,17.06,17.07,401300.0,15.153,15.1619,15.1176,15.1264,401300.0
2014-11-19 09:30:00,17.0,17.18,16.91,17.06,405700.0,15.0644,15.2239,14.9847,15.1176,405700.0
2014-11-19 10:00:00,17.07,17.07,16.96,17.0,252000.0,15.1264,15.1264,15.029,15.0644,252000.0
2014-11-19 10:30:00,17.0,17.01,16.95,16.96,259300.0,15.0644,15.0733,15.0201,15.029,259300.0
2014-11-19 11:00:00,16.96,17.0,16.92,16.95,190400.0,15.029,15.0644,14.9935,15.0201,190400.0
2014-11-19 11:30:00,16.96,17.06,16.95,17.05,138800.0,15.029,15.1176,15.0201,15.1087,138800.0
2014-11-19 12:00:00,17.06,17.14,17.05,17.13,112200.0,15.1176,15.1885,15.1087,15.1796,112200.0
2014-11-19 12:30:00,17.13,17.13,17.05,17.09,46300.0,15.1796,15.1796,15.1087,15.1442,46300.0
2014-11-19 13:00:00,17.1,17.14,17.06,17.1,58700.0,15.153,15.1885,15.1176,15.153,58700.0
2014-11-19 13:30:00,17.11,17.13,17.08,17.11,87400.0,15.1619,15.1796,15.1353,15.1619,87400.0
2014-11-19 14:00:00,17.11,17.18,17.11,17.14,88000.0,15.1619,15.2239,15.1619,15.1885,88000.0
2014-11-19 14:30:00,17.14,17.16,17.07,17.13,95600.0,15.1885,15.2062,15.1264,15.1796,95600.0
2014-11-19 15:00:00,17.12,17.14,17.08,17.1,172700.0,15.1707,15.1885,15.1353,15.153,172700.0
2014-11-19 15:30:00,17.1,17.13,17.04,17.08,453900.0,15.153,15.1796,15.0999,15.1353,453900.0
2014-11-20 09:30:00,17.0,17.24,16.98,17.23,157400.0,15.0644,15.2771,15.0467,15.2682,157400.0
2014-11-20 10:00:00,17.23,17.37,17.21,17.35,418200.0,15.2682,15.3923,15.2505,15.3746,418200.0
2014-11-20 10:30:00,17.35,17.45,17.32,17.41,271100.0,15.3746,15.4632,15.348,15.4277,271100.0
2014-11-20 11:00:00,17.4,17.63,17.39,17.61,372800.0,15.4189,15.6227,15.41,15.605,372800.0
2014-11-20 11:30:00,17.61,17.66,17.59,17.61,346800.0,15.605,15.6493,15.5872,15.605,346800.0
2014-11-20 12:00:00,17.6,17.6,17.45,17.47,204600.0,15.5961,15.5961,15.4632,15.4809,204600.0
2014-11-20 12:30:00,17.48,17.56,17.46,17.46,110500.0,15.4898,15.5606,15.472,15.472,110500.0
2014-11-20 13:00:00,17.46,17.49,17.44,17.47,96600.0,15.472,15.4986,15.4543,15.4809,96600.0
2014-11-20 13:30:00,17.47,17.49,17.44,17.49,127900.0,15.4809,15.4986,15.4543,15.4986,127900.0
2014-11-20 14:00:00,17.49,17.53,17.49,17.51,157600.0,15.4986,15.5341,15.4986,15.5163,157600.0
2014-11-20 14:30:00,17.51,17.52,17.46,17.46,161300.0,15.5163,15.5252,15.472,15.472,161300.0
2014-11-20 15:00:00,17.46,17.5,17.44,17.48,202300.0,15.472,15.5075,15.4543,15.4898,202300.0
2014-11-20 15:30:00,17.48,17.5,17.43,17.46,868200.0,15.4898,15.5075,15.4455,15.472,868200.0
2014-11-21 09:30:00,17.75,17.85,17.62,17.84,385300.0,15.729,15.8176,15.6138,15.8088,385300.0
2014-11-21 10:00:00,17.83,17.9,17.7,17.74,351400.0,15.7999,15.8619,15.6847,15.7202,351400.0
2014-11-21 10:30:00,17.75,17.79,17.72,17.76,160700.0,15.729,15.7645,15.7024,15.7379,160700.0
2014-11-21 11:00:00,17.75,17.84,17.74,17.79,174000.0,15.729,15.8088,15.7202,15.7645,174000.0
2014-11-21 11:30:00,17.8,17.83,17.75,17.8,113000.0,15.7733,15.7999,15.729,15.7733,113000.0
2014-11-21 12:00:00,17.8,17.81,17.68,17.74,166900.0,15.7733,15.7822,15.667,15.7202,166900.0
2014-11-21 12:30:00,17.75,17.81,17.74,17.76,112500.0,15.729,15.7822,15.7202,15.7379,112500.0
2014-11-21 13:00:00,17.76,17.78,17.68,17.68,99200.0,15.7379,15.7556,15.667,15.667,99200.0
2014-11-21 13:30:00,17.68,17.73,17.64,17.65,112400.0,15.667,15.7113,15.6315,15.6404,112400.0
2014-11-21 14:00:00,17.65,17.69,17.64,17.67,90300.0,15.6404,15.6758,15.6315,15.6581,90300.0
2014-11-21 14:30:00,17.67,17.71,17.66,17.68,111000.0,15.6581,15.6936,15.6493,15.667,111000.0
2014-11-21 15:00:00,17.67,17.69,17.65,17.68,312200.0,15.6581,15.6758,15.6404,15.667,312200.0
2014-11-21 15:30:00,17.68,17.73,17.66,17.67,772600.0,15.667,15.7113,15.6493,15.6581,772600.0
2014-11-24 09:30:00,17.74,17.96,17.72,17.86,341100.0,15.7202,15.9151,15.7024,15.8265,341100.0
2014-11-24 10:00:00,17.87,18.1,17.86,18.1,547100.0,15.8354,16.0392,15.8265,16.0392,547100.0
2014-11-24 10:30:00,18.1,18.1,17.95,17.96,474600.0,16.0392,16.0392,15.9062,15.9151,474600.0
2014-11-24 11:00:00,17.96,17.97,17.83,17.83,667700.0,15.9151,15.924,15.7999,15.7999,667700.0
2014-11-24 11:30:00,17.84,17.88,17.82,17.85,130700.0,15.8088,15.8442,15.791,15.8176,130700.0
2014-11-24 12:00:00,17.85,17.89,17.84,17.88,204700.0,15.8176,15.8531,15.8088,15.8442,204700.0
2014-11-24 12:30:00,17.88,17.88,17.81,17.82,102200.0,15.8442,15.8442,15.7822,15.791,102200.0
2014-11-24 13:00:00,17.82,17.83,17.77,17.77,164200.0,15.791,15.7999,15.7467,15.7467,164200.0
2014-11-24 13:30:00,17.77,17.79,17.76,17.78,61300.0,15.7467,15.7645,15.7379,15.7556,61300.0
2014-11-24 14:00:00,17.79,17.98,17.79,17.9,281100.0,15.7645,15.9328,15.7645,15.8619,281100.0
2014-11-24 14:30:00,17.9,17.92,17.85,17.92,107500.0,15.8619,15.8797,15.8176,15.8797,107500.0
2014-11-24 15:00:00,17.93,17.93,17.81,17.83,259000.0,15.8885,15.8885,15.7822,15.7999,259000.0
2014-11-24 15:30:00,17.83,17.87,17.77,17.85,716100.0,15.7999,15.8354,15.7467,15.8176,716100.0
2014-11-25 09:30:00,17.87,18.08,17.85,17.9,411300.0,15.8354,16.0214,15.8176,15.8619,411300.0
2014-11-25 10:00:00,17.89,17.9,17.72,17.82,428500.0,15.8531,15.8619,15.7024,15.791,428500.0
2014-11-25 10:30:00,17.83,17.84,17.61,17.68,315200.0,15.7999,15.8088,15.605,15.667,315200.0
2014-11-25 11:00:00,17.67,17.78,17.54,17.74,399700.0,15.6581,15.7556,15.5429,15.7202,399700.0
2014-11-25 11:30:00,17.75,17.86,17.74,17.78,184700.0,15.729,15.8265,15.7202,15.7556,184700.0
2014-11-25 12:00:00,17.78,17.92,17.77,17.82,317700.0,15.7556,15.8797,15.7467,15.791,317700.0
2014-11-25 12:30:00,17.82,17.96,17.79,17.93,204600.0,15.791,15.9151,15.7645,15.8885,204600.0
2014-11-25 13:00:00,17.93,18.0,17.89,17.9,390800.0,15.8885,15.9506,15.8531,15.8619,390800.0
2014-11-25 13:30:00,17.9,17.98,17.85,17.94,235800.0,15.8619,15.9328,15.8176,15.8974,235800.0
2014-11-25 14:00:00,17.94,17.99,17.89,17.97,208800.0,15.8974,15.9417,15.8531,15.924,208800.0
2014-11-25 14:30:00,17.98,17.98,17.87,17.93,187200.0,15.9328,15.9328,15.8354,15.8885,187200.0
2014-11-25 15:00:00,17.92,17.95,17.86,17.9,337500.0,15.8797,15.9062,15.8265,15.8619,337500.0
2014-11-25 15:30:00,17.9,17.91,17.8,17.81,443600.0,15.8619,15.8708,15.7733,15.7822,443600.0
2014-11-26 09:30:00,17.81,17.87,17.68,17.77,173600.0,15.7822,15.8354,15.667,15.7467,173600.0
2014-11-26 10:00:00,17.77,17.93,17.63,17.89,234000.0,15.7467,15.8885,15.6227,15.8531,234000.0
2014-11-26 10:30:00,17.9,17.92,17.7,17.74,171200.0,15.8619,15.8797,15.6847,15.7202,171200.0
2014-11-26 11:00:00,17.74,17.74,17.65,17.68,70100.0,15.7202,15.7202,15.6404,15.667,70100.0
2014-11-26 11:30:00,17.67,17.74,17.66,17.7,93300.0,15.6581,15.7202,15.6493,15.6847,93300.0
2014-11-26 12:00:00,17.71,17.76,17.65,17.65,52000.0,15.6936,15.7379,15.6404,15.6404,52000.0
2014-11-26 12:30:00,17.66,17.71,17.65,17.68,42000.0,15.6493,15.6936,15.6404,15.667,42000.0
2014-11-26 13:00:00,17.69,17.73,17.67,17.71,60900.0,15.6758,15.7113,15.6581,15.6936,60900.0
2014-11-26 13:30:00,17.71,17.77,17.7,17.73,80600.0,15.6936,15.7467,15.6847,15.7113,80600.0
2014-11-26 14:00:00,17.73,17.74,17.7,17.71,34700.0,15.7113,15.7202,15.6847,15.6936,34700.0
2014-11-26 14:30:00,17.7,17.79,17.7,17.77,54100.0,15.6847,15.7645,15.6847,15.7467,54100.0
2014-11-26 15:00:00,17.77,17.8,17.75,17.79,84900.0,15.7467,15.7733,15.729,15.7645,84900.0
2014-11-26 15:30:00,17.79,17.87,17.78,17.87,244000.0,15.7645,15.8354,15.7556,15.8354,244000.0
2014-11-28 09:30:00,17.87,17.87,17.55,17.57,465700.0,15.8354,15.8354,15.5518,15.5695,465700.0
2014-11-28 10:00:00,17.56,17.58,17.28,17.39,510900.0,15.5606,15.5784,15.3125,15.41,510900.0
2014-11-28 10:30:00,17.4,17.51,17.29,17.33,362600.0,15.4189,15.5163,15.3214,15.3568,362600.0
2014-11-28 11:00:00,17.33,17.5,17.32,17.4,288000.0,15.3568,15.5075,15.348,15.4189,288000.0
2014-11-28 11:30:00,17.41,17.53,17.4,17.51,180100.0,15.4277,15.5341,15.4189,15.5163,180100.0
2014-11-28 12:00:00,17.5,17.54,17.46,17.51,166900.0,15.5075,15.5429,15.472,15.5163,166900.0
2014-11-28 12:30:00,17.51,17.62,17.5,17.57,489000.0,15.5163,15.6138,15.5075,15.5695,489000.0
2014-12-01 09:30:00,17.57,17.57,17.24,17.3,481800.0,15.5695,15.5695,15.2771,15.3303,481800.0
2014-12-01 10:00:00,17.3,17.4,17.26,17.32,315100.0,15.3303,15.4189,15.2948,15.348,315100.0
2014-12-01 10:30:00,17.32,17.35,17.08,17.12,484900.0,15.348,15.3746,15.1353,15.1707,484900.0
2014-12-01 11:00:00,17.11,17.21,17.1,17.13,364300.0,15.1619,15.2505,15.153,15.1796,364300.0
2014-12-01 11:30:00,17.13,17.13,17.0,17.03,208700.0,15.1796,15.1796,15.0644,15.091,208700.0
2014-12-01 12:00:00,17.02,17.12,17.02,17.06,206000.0,15.0821,15.1707,15.0821,15.1176,206000.0
2014-12-01 12:30:00,17.07,17.16,17.07,17.13,144100.0,15.1264,15.2062,15.1264,15.1796,144100.0
2014-12-01 13:00:00,17.14,17.17,17.12,17.16,299500.0,15.1885,15.2151,15.1707,15.2062,299500.0
2014-12-01 13:30:00,17.16,17.17,17.13,17.14,163000.0,15.2062,15.2151,15.1796,15.1885,163000.0
2014-12-01 14:00:00,17.13,17.14,16.97,17.0,286900.0,15.1796,15.1885,15.0378,15.0644,286900.0
2014-12-01 14:30:00,16.99,17.05,16.93,16.96,337000.0,15.0555,15.1087,15.0024,15.029,337000.0
2014-12-01 15:00:00,16.96,16.97,16.92,16.93,270400.0,15.029,15.0378,14.9935,15.0024,270400.0
2014-12-01 15:30:00,16.93,16.98,16.92,16.97,1000500.0,15.0024,15.0467,14.9935,15.0378,1000500.0
2014-12-02 09:30:00,16.92,17.01,16.8,16.87,269700.0,14.9935,15.0733,14.8872,14.9492,269700.0
2014-12-02 10:00:00,16.88,17.0,16.84,16.87,275500.0,14.9581,15.0644,14.9226,14.9492,275500.0
2014-12-02 10:30:00,16.87,16.97,16.81,16.89,410500.0,14.9492,15.0378,14.896,14.9669,410500.0
2014-12-02 11:00:00,16.89,16.98,16.85,16.87,242300.0,14.9669,15.0467,14.9315,14.9492,242300.0
2014-12-02 11:30:00,16.88,16.97,16.87,16.91,140600.0,14.9581,15.0378,14.9492,14.9847,140600.0
2014-12-02 12:00:00,16.91,16.92,16.83,16.85,230700.0,14.9847,14.9935,14.9138,14.9315,230700.0
2014-12-02 12:30:00,16.84,16.9,16.83,16.9,98700.0,14.9226,14.9758,14.9138,14.9758,98700.0
2014-12-02 13:00:00,16.9,16.93,16.87,16.91,106200.0,14.9758,15.0024,14.9492,14.9847,106200.0
2014-12-02 13:30:00,16.92,16.92,16.81,16.83,163100.0,14.9935,14.9935,14.896,14.9138,163100.0
2014-12-02 14:00:00,16.84,16.88,16.82,16.82,167200.0,14.9226,14.9581,14.9049,14.9049,167200.0
2014-12-02 14:30:00,16.82,16.91,16.8,16.87,213700.0,14.9049,14.9847,14.8872,14.9492,213700.0
2014-12-02 15:00:00,16.88,16.9,16.82,16.84,345600.0,14.9581,14.9758,14.9049,14.9226,345600.0
2014-12-02 15:30:00,16.84,16.84,16.77,16.77,974100.0,14.9226,14.9226,14.8606,14.8606,974100.0
2014-12-03 09:30:00,16.77,17.01,16.77,16.96,222000.0,14.8606,15.0733,14.8606,15.029,222000.0
2014-12-03 10:00:00,16.95,16.98,16.84,16.96,504300.0,15.0201,15.0467,14.9226,15.029,504300.0
2014-12-03 10:30:00,16.96,17.03,16.95,16.97,191600.0,15.029,15.091,15.0201,15.0378,191600.0
2014-12-03 11:00:00,16.98,17.03,16.89,16.9,134000.0,15.0467,15.091,14.9669,14.9758,134000.0
2014-12-03 11:30:00,16.9,16.93,16.87,16.88,170200.0,14.9758,15.0024,14.9492,14.9581,170200.0
2014-12-03 12:00:00,16.89,16.89,16.84,16.85,79400.0,14.9669,14.9669,14.9226,14.9315,79400.0
2014-12-03 12:30:00,16.84,16.87,16.83,16.87,45500.0,14.9226,14.9492,14.9138,14.9492,45500.0
2014-12-03 13:00:00,16.87,16.92,16.87,16.88,61700.0,14.9492,14.9935,14.9492,14.9581,61700.0
2014-12-03 13:30:00,16.88,16.88,16.73,16.77,111100.0,14.9581,14.9581,14.8252,14.8606,111100.0
2014-12-03 14:00:00,16.76,16.85,16.75,16.84,145700.0,14.8517,14.9315,14.8429,14.9226,145700.0
2014-12-03 14:30:00,16.84,16.87,16.79,16.79,210300.0,14.9226,14.9492,14.8783,14.8783,210300.0
2014-12-03 15:00:00,16.8,16.81,16.75,16.8,143300.0,14.8872,14.896,14.8429,14.8872,143300.0
2014-12-03 15:30:00,16.79,16.82,16.7,16.71,439700.0,14.8783,14.9049,14.7986,14.8074,439700.0
2014-12-04 09:30:00,16.7,16.71,16.46,16.61,310800.0,14.7986,14.8074,14.5859,14.7188,310800.0
2014-12-04 10:00:00,16.62,16.7,16.49,16.56,228300.0,14.7277,14.7986,14.6125,14.6745,228300.0
2014-12-04 10:30:00,16.56,16.57,16.32,16.35,427800.0,14.6745,14.6834,14.4618,14.4884,427800.0
2014-12-04 11:00:00,16.35,16.39,16.27,16.29,287000.0,14.4884,14.5239,14.4175,14.4352,287000.0
2014-12-04 11:30:00,16.3,16.48,16.3,16.45,177700.0,14.4441,14.6036,14.4441,14.577,177700.0
2014-12-04 12:00:00,16.44,16.49,16.44,16.48,152300.0,14.5682,14.6125,14.5682,14.6036,152300.0
2014-12-04 12:30:00,16.48,16.59,16.48,16.57,282400.0,14.6036,14.7011,14.6036,14.6834,282400.0
2014-12-04 13:00:00,16.57,16.59,16.43,16.47,120600.0,14.6834,14.7011,14.5593,14.5948,120600.0
2014-12-04 13:30:00,16.46,16.54,16.44,16.49,113200.0,14.5859,14.6568,14.5682,14.6125,113200.0
2014-12-04 14:00:00,16.48,16.49,16.39,16.41,329200.0,14.6036,14.6125,14.5239,14.5416,329200.0
2014-12-04 14:30:00,16.41,16.42,16.36,16.38,225700.0,14.5416,14.5504,14.4973,14.515,225700.0
2014-12-04 15:00:00,16.38,16.4,16.23,16.24,411100.0,14.515,14.5327,14.3821,14.3909,411100.0
2014-12-04 15:30:00,16.25,16.31,16.23,16.29,1145600.0,14.3998,14.453,14.3821,14.4352,1145600.0
2014-12-05 09:30:00,16.24,16.38,16.15,16.3,354800.0,14.3909,14.515,14.3112,14.4441,354800.0
2014-12-05 10:00:00,16.3,16.3,16.17,16.22,417800.0,14.4441,14.4441,14.3289,14.3732,417800.0
2014-12-05 10:30:00,16.22,16.25,16.15,16.15,252800.0,14.3732,14.3998,14.3112,14.3112,252800.0
2014-12-05 11:00:00,16.16,16.21,16.1,16.17,303900.0,14.3201,14.3644,14.2669,14.3289,303900.0
2014-12-05 11:30:00,16.18,16.18,16.11,16.12,214800.0,14.3378,14.3378,14.2757,14.2846,214800.0
2014-12-05 12:00:00,16.12,16.24,16.12,16.23,157600.0,14.2846,14.3909,14.2846,14.3821,157600.0
2014-12-05 12:30:00,16.23,16.35,16.23,16.28,222700.0,14.3821,14.4884,14.3821,14.4264,222700.0
2014-12-05 13:00:00,16.29,16.36,16.28,16.33,146900.0,14.4352,14.4973,14.4264,14.4707,146900.0
2014-12-05 13:30:00,16.31,16.32,16.25,16.28,99800.0,14.453,14.4618,14.3998,14.4264,99800.0
2014-12-05 14:00:00,16.27,16.32,16.25,16.26,125300.0,14.4175,14.4618,14.3998,14.4087,125300.0
2014-12-05 14:30:00,16.27,16.28,16.2,16.2,133500.0,14.4175,14.4264,14.3555,14.3555,133500.0
2014-12-05 15:00:00,16.21,16.23,16.14,16.15,242200.0,14.3644,14.3821,14.3023,14.3112,242200.0
2014-12-05 15:30:00,16.15,16.22,16.13,16.21,1134200.0,14.3112,14.3732,14.2935,14.3644,1134200.0
2014-12-08 09:30:00,16.07,16.28,16.07,16.26,173800.0,14.2403,14.4264,14.2403,14.4087,173800.0
2014-12-08 10:00:00,16.25,16.31,16.21,16.3,165800.0,14.3998,14.453,14.3644,14.4441,165800.0
2014-12-08 10:30:00,16.31,16.31,16.26,16.27,70400.0,14.453,14.453,14.4087,14.4175,70400.0
2014-12-08 11:00:00,16.26,16.31,16.21,16.22,91300.0,14.4087,14.453,14.3644,14.3732,91300.0
2014-12-08 11:30:00,16.21,16.3,16.21,16.28,115200.0,14.3644,14.4441,14.3644,14.4264,115200.0
2014-12-08 12:00:00,16.28,16.47,16.22,16.22,422900.0,14.4264,14.5948,14.3732,14.3732,422900.0
2014-12-08 12:30:00,16.22,16.26,16.2,16.23,81000.0,14.3732,14.4087,14.3555,14.3821,81000.0
2014-12-08 13:00:00,16.23,16.24,16.17,16.18,102300.0,14.3821,14.3909,14.3289,14.3378,102300.0
2014-12-08 13:30:00,16.17,16.22,16.13,16.19,122400.0,14.3289,14.3732,14.2935,14.3466,122400.0
2014-12-08 14:00:00,16.19,16.19,16.1,16.14,162300.0,14.3466,14.3466,14.2669,14.3023,162300.0
2014-12-08 14:30:00,16.13,16.15,16.11,16.12,212300.0,14.2935,14.3112,14.2757,14.2846,212300.0
2014-12-08 15:00:00,16.13,16.15,16.08,16.1,216500.0,14.2935,14.3112,14.2492,14.2669,216500.0
2014-12-08 15:30:00,16.1,16.15,16.07,16.13,514700.0,14.2669,14.3112,14.2403,14.2935,514700.0
2014-12-09 09:30:00,16.0,16.29,15.9,16.27,291600.0,14.1783,14.4352,14.0897,14.4175,291600.0
2014-12-09 10:00:00,16.26,16.38,16.2,16.21,450200.0,14.4087,14.515,14.3555,14.3644,450200.0
2014-12-09 10:30:00,16.21,16.33,16.2,16.29,147800.0,14.3644,14.4707,14.3555,14.4352,147800.0
2014-12-09 11:00:00,16.28,16.29,16.2,16.25,225700.0,14.4264,14.4352,14.3555,14.3998,225700.0
2014-12-09 11:30:00,16.26,16.29,16.19,16.24,89500.0,14.4087,14.4352,14.3466,14.3909,89500.0
2014-12-09 12:00:00,16.24,16.27,16.19,16.24,86300.0,14.3909,14.4175,14.3466,14.3909,86300.0
2014-12-09 12:30:00,16.24,16.3,16.22,16.24,164200.0,14.3909,14.4441,14.3732,14.3909,164200.0
2014-12-09 13:00:00,16.25,16.34,16.23,16.34,94700.0,14.3998,14.4796,14.3821,14.4796,94700.0
2014-12-09 13:30:00,16.34,16.4,16.34,16.38,108800.0,14.4796,14.5327,14.4796,14.515,108800.0
2014-12-09 14:00:00,16.37,16.4,16.36,16.39,137400.0,14.5061,14.5327,14.4973,14.5239,137400.0
2014-12-09 14:30:00,16.39,16.43,16.33,16.42,163600.0,14.5239,14.5593,14.4707,14.5504,163600.0
2014-12-09 15:00:00,16.42,16.47,16.4,16.4,238800.0,14.5504,14.5948,14.5327,14.5327,238800.0
2014-12-09 15:30:00,16.39,16.46,16.36,16.44,613500.0,14.5239,14.5859,14.4973,14.5682,613500.0
2014-12-10 09:30:00,16.36,16.59,16.32,16.36,274900.0,14.4973,14.7011,14.4618,14.4973,274900.0
2014-12-10 10:00:00,16.36,16.36,16.15,16.17,266100.0,14.4973,14.4973,14.3112,14.3289,266100.0
2014-12-10 10:30:00,16.17,16.18,16.06,16.18,202500.0,14.3289,14.3378,14.2314,14.3378,202500.0
2014-12-10 11:00:00,16.19,16.2,16.02,16.07,172300.0,14.3466,14.3555,14.196,14.2403,172300.0
2014-12-10 11:30:00,16.06,16.06,15.98,16.01,160700.0,14.2314,14.2314,14.1605,14.1871,160700.0
2014-12-10 12:00:00,16.01,16.06,15.97,15.98,115500.0,14.1871,14.2314,14.1517,14.1605,115500.0
2014-12-10 12:30:00,15.98,16.02,15.92,15.93,183500.0,14.1605,14.196,14.1074,14.1162,183500.0
2014-12-10 13:00:00,15.93,15.94,15.85,15.91,279600.0,14.1162,14.1251,14.0453,14.0985,279600.0
2014-12-10 13:30:00,15.9,15.91,15.72,15.8,260700.0,14.0897,14.0985,13.9301,14.001,260700.0
2014-12-10 14:00:00,15.8,15.83,15.7,15.71,315500.0,14.001,14.0276,13.9124,13.9213,315500.0
2014-12-10 14:30:00,15.71,15.73,15.64,15.64,305300.0,13.9213,13.939,13.8593,13.8593,305300.0
2014-12-10 15:00:00,15.64,15.68,15.56,15.68,308600.0,13.8593,13.8947,13.7884,13.8947,308600.0
2014-12-10 15:30:00,15.68,15.68,15.56,15.57,843400.0,13.8947,13.8947,13.7884,13.7972,843400.0
2014-12-11 09:30:00,15.63,15.74,15.56,15.66,373900.0,13.8504,13.9479,13.7884,13.877,373900.0
2014-12-11 10:00:00,15.66,15.68,15.62,15.66,304000.0,13.877,13.8947,13.8415,13.877,304000.0
2014-12-11 10:30:00,15.67,15.8,15.63,15.63,197400.0,13.8858,14.001,13.8504,13.8504,197400.0
2014-12-11 11:00:00,15.62,15.73,15.61,15.72,198400.0,13.8415,13.939,13.8327,13.9301,198400.0
2014-12-11 11:30:00,15.72,15.85,15.72,15.85,167400.0,13.9301,14.0453,13.9301,14.0453,167400.0
2014-12-11 12:00:00,15.84,15.87,15.78,15.8,418600.0,14.0365,14.0631,13.9833,14.001,418600.0
2014-12-11 12:30:00,15.79,15.8,15.74,15.75,197100.0,13.9922,14.001,13.9479,13.9567,197100.0
2014-12-11 13:00:00,15.75,15.79,15.72,15.76,517600.0,13.9567,13.9922,13.9301,13.9656,517600.0
2014-12-11 13:30:00,15.76,15.86,15.75,15.76,216200.0,13.9656,14.0542,13.9567,13.9656,216200.0
2014-12-11 14:00:00,15.75,15.77,15.7,15.71,635500.0,13.9567,13.9745,13.9124,13.9213,635500.0
2014-12-11 14:30:00,15.71,15.73,15.65,15.67,486100.0,13.9213,13.939,13.8681,13.8858,486100.0
2014-12-11 15:00:00,15.67,15.71,15.65,15.65,297500.0,13.8858,13.9213,13.8681,13.8681,297500.0
2014-12-11 15:30:00,15.65,15.7,15.52,15.53,1478200.0,13.8681,13.9124,13.7529,13.7618,1478200.0
2014-12-12 09:30:00,15.43,15.57,15.3,15.55,353000.0,13.6732,13.7972,13.558,13.7795,353000.0
2014-12-12 10:00:00,15.56,15.61,15.43,15.58,227000.0,13.7884,13.8327,13.6732,13.8061,227000.0
2014-12-12 10:30:00,15.58,15.64,15.55,15.59,282800.0,13.8061,13.8593,13.7795,13.815,282800.0
2014-12-12 11:00:00,15.59,15.74,15.54,15.68,229600.0,13.815,13.9479,13.7706,13.8947,229600.0
2014-12-12 11:30:00,15.69,15.77,15.58,15.59,162400.0,13.9036,13.9745,13.8061,13.815,162400.0
2014-12-12 12:00:00,15.6,15.68,15.58,15.68,185000.0,13.8238,13.8947,13.8061,13.8947,185000.0
2014-12-12 12:30:00,15.69,15.77,15.67,15.77,282000.0,13.9036,13.9745,13.8858,13.9745,282000.0
2014-12-12 13:00:00,15.77,15.81,15.72,15.76,209800.0,13.9745,14.0099,13.9301,13.9656,209800.0
2014-12-12 13:30:00,15.77,15.83,15.74,15.77,294000.0,13.9745,14.0276,13.9479,13.9745,294000.0
2014-12-12 14:00:00,15.77,15.86,15.77,15.84,303300.0,13.9745,14.0542,13.9745,14.0365,303300.0
2014-12-12 14:30:00,15.83,15.83,15.73,15.8,192500.0,14.0276,14.0276,13.939,14.001,192500.0
2014-12-12 15:00:00,15.79,15.83,15.63,15.72,295900.0,13.9922,14.0276,13.8504,13.9301,295900.0
2014-12-12 15:30:00,15.71,15.71,15.62,15.63,514600.0,13.9213,13.9213,13.8415,13.8504,514600.0
2014-12-15 09:30:00,15.64,15.85,15.64,15.71,243600.0,13.8593,14.0453,13.8593,13.9213,243600.0
2014-12-15 10:00:00,15.71,15.72,15.53,15.6,289200.0,13.9213,13.9301,13.7618,13.8238,289200.0
2014-12-15 10:30:00,15.6,15.61,15.49,15.54,205300.0,13.8238,13.8327,13.7263,13.7706,205300.0
2014-12-15 11:00:00,15.53,15.55,15.46,15.49,110700.0,13.7618,13.7795,13.6998,13.7263,110700.0
2014-12-15 11:30:00,15.48,15.54,15.39,15.39,153900.0,13.7175,13.7706,13.6377,13.6377,153900.0
2014-12-15 12:00:00,15.4,15.53,15.4,15.49,187800.0,13.6466,13.7618,13.6466,13.7263,187800.0
2014-12-15 12:30:00,15.49,15.5,15.41,15.46,132400.0,13.7263,13.7352,13.6554,13.6998,132400.0
2014-12-15 13:00:00,15.46,15.49,15.35,15.35,103800.0,13.6998,13.7263,13.6023,13.6023,103800.0
2014-12-15 13:30:00,15.34,15.41,15.34,15.39,107300.0,13.5934,13.6554,13.5934,13.6377,107300.0
2014-12-15 14:00:00,15.39,15.45,15.33,15.43,128900.0,13.6377,13.6909,13.5846,13.6732,128900.0
2014-12-15 14:30:00,15.43,15.5,15.39,15.41,193400.0,13.6732,13.7352,13.6377,13.6554,193400.0
2014-12-15 15:00:00,15.4,15.52,15.4,15.46,326900.0,13.6466,13.7529,13.6466,13.6998,326900.0
2014-12-15 15:30:00,15.46,15.47,15.4,15.42,806100.0,13.6998,13.7086,13.6466,13.6643,806100.0
2014-12-16 09:30:00,15.32,15.47,15.23,15.39,255400.0,13.5757,13.7086,13.4959,13.6377,255400.0
2014-12-16 10:00:00,15.39,15.49,15.3,15.44,217400.0,13.6377,13.7263,13.558,13.682,217400.0
2014-12-16 10:30:00,15.44,15.49,15.38,15.48,340500.0,13.682,13.7263,13.6289,13.7175,340500.0
2014-12-16 11:00:00,15.49,15.66,15.45,15.63,222300.0,13.7263,13.877,13.6909,13.8504,222300.0
2014-12-16 11:30:00,15.63,15.68,15.56,15.58,199800.0,13.8504,13.8947,13.7884,13.8061,199800.0
2014-12-16 12:00:00,15.58,15.67,15.57,15.67,251400.0,13.8061,13.8858,13.7972,13.8858,251400.0
2014-12-16 12:30:00,15.67,15.72,15.62,15.64,109800.0,13.8858,13.9301,13.8415,13.8593,109800.0
2014-12-16 13:00:00,15.64,15.66,15.54,15.57,166500.0,13.8593,13.877,13.7706,13.7972,166500.0
2014-12-16 13:30:00,15.57,15.64,15.53,15.54,164300.0,13.7972,13.8593,13.7618,13.7706,164300.0
2014-12-16 14:00:00,15.54,15.58,15.46,15.46,231800.0,13.7706,13.8061,13.6998,13.6998,231800.0
2014-12-16 14:30:00,15.47,15.49,15.35,15.38,122500.0,13.7086,13.7263,13.6023,13.6289,122500.0
2014-12-16 15:00:00,15.37,15.43,15.32,15.35,173000.0,13.62,13.6732,13.5757,13.6023,173000.0
2014-12-16 15:30:00,15.35,15.39,15.25,15.25,507100.0,13.6023,13.6377,13.5137,13.5137,507100.0
2014-12-17 09:30:00,15.31,15.64,15.3,15.62,199300.0,13.5668,13.8593,13.558,13.8415,199300.0
2014-12-17 10:00:00,15.62,15.62,15.41,15.42,156500.0,13.8415,13.8415,13.6554,13.6643,156500.0
2014-12-17 10:30:00,15.42,15.55,15.38,15.51,149400.0,13.6643,13.7795,13.6289,13.7441,149400.0
2014-12-17 11:00:00,15.51,15.54,15.45,15.52,119100.0,13.7441,13.7706,13.6909,13.7529,119100.0
2014-12-17 11:30:00,15.52,15.6,15.5,15.58,257400.0,13.7529,13.8238,13.7352,13.8061,257400.0
2014-12-17 12:00:00,15.57,15.58,15.48,15.49,160500.0,13.7972,13.8061,13.7175,13.7263,160500.0
2014-12-17 12:30:00,15.49,15.53,15.44,15.47,163800.0,13.7263,13.7618,13.682,13.7086,163800.0
2014-12-17 13:00:00,15.48,15.54,15.45,15.54,111800.0,13.7175,13.7706,13.6909,13.7706,111800.0
2014-12-17 13:30:00,15.55,15.62,15.51,15.57,327100.0,13.7795,13.8415,13.7441,13.7972,327100.0
2014-12-17 14:00:00,15.58,15.87,15.57,15.8,448800.0,13.8061,14.0631,13.7972,14.001,448800.0
2014-12-17 14:30:00,15.8,15.88,15.71,15.76,225400.0,14.001,14.0719,13.9213,13.9656,225400.0
2014-12-17 15:00:00,15.76,15.95,15.68,15.94,249700.0,13.9656,14.134,13.8947,14.1251,249700.0
2014-12-17 15:30:00,15.95,15.95,15.84,15.9,609500.0,14.134,14.134,14.0365,14.0897,609500.0
2014-12-18 09:30:00,16.08,16.2,15.93,16.08,207300.0,14.2492,14.3555,14.1162,14.2492,207300.0
2014-12-18 10:00:00,16.09,16.23,16.09,16.15,180600.0,14.258,14.3821,14.258,14.3112,180600.0
2014-12-18 10:30:00,16.15,16.16,16.09,16.13,195600.0,14.3112,14.3201,14.258,14.2935,195600.0
2014-12-18 11:00:00,16.12,16.28,16.1,16.25,144600.0,14.2846,14.4264,14.2669,14.3998,144600.0
2014-12-18 11:30:00,16.26,16.27,16.16,16.18,155500.0,14.4087,14.4175,14.3201,14.3378,155500.0
2014-12-18 12:00:00,16.18,16.31,16.16,16.3,128800.0,14.3378,14.453,14.3201,14.4441,128800.0
2014-12-18 12:30:00,16.3,16.38,16.27,16.38,96000.0,14.4441,14.515,14.4175,14.515,96000.0
2014-12-18 13:00:00,16.38,16.44,16.35,16.36,123500.0,14.515,14.5682,14.4884,14.4973,123500.0
2014-12-18 13:30:00,16.35,16.36,16.32,16.34,97700.0,14.4884,14.4973,14.4618,14.4796,97700.0
2014-12-18 14:00:00,16.34,16.35,16.27,16.28,93400.0,14.4796,14.4884,14.4175,14.4264,93400.0
2014-12-18 14:30:00,16.27,16.31,16.21,16.3,190400.0,14.4175,14.453,14.3644,14.4441,190400.0
2014-12-18 15:00:00,16.3,16.37,16.28,16.28,149300.0,14.4441,14.5061,14.4264,14.4264,149300.0
2014-12-18 15:30:00,16.28,16.31,16.23,16.29,439600.0,14.4264,14.453,14.3821,14.4352,439600.0
2014-12-19 09:30:00,16.33,16.4,16.19,16.19,383200.0,14.4707,14.5327,14.3466,14.3466,383200.0
2014-12-19 10:00:00,16.19,16.19,15.84,15.89,532100.0,14.3466,14.3466,14.0365,14.0808,532100.0
2014-12-19 10:30:00,15.89,15.89,15.74,15.89,625200.0,14.0808,14.0808,13.9479,14.0808,625200.0
2014-12-19 11:00:00,15.88,15.98,15.87,15.96,180500.0,14.0719,14.1605,14.0631,14.1428,180500.0
2014-12-19 11:30:00,15.96,16.01,15.95,15.99,122400.0,14.1428,14.1871,14.134,14.1694,122400.0
2014-12-19 12:00:00,15.98,16.01,15.96,15.98,107600.0,14.1605,14.1871,14.1428,14.1605,107600.0
2014-12-19 12:30:00,15.99,16.05,15.98,16.03,151900.0,14.1694,14.2226,14.1605,14.2049,151900.0
2014-12-19 13:00:00,16.02,16.06,16.02,16.05,111500.0,14.196,14.2314,14.196,14.2226,111500.0
2014-12-19 13:30:00,16.05,16.07,16.04,16.05,127100.0,14.2226,14.2403,14.2137,14.2226,127100.0
2014-12-19 14:00:00,16.05,16.09,16.04,16.07,59300.0,14.2226,14.258,14.2137,14.2403,59300.0
2014-12-19 14:30:00,16.08,16.13,16.07,16.1,81900.0,14.2492,14.2935,14.2403,14.2669,81900.0
2014-12-19 15:00:00,16.11,16.11,16.01,16.11,180200.0,14.2757,14.2757,14.1871,14.2757,180200.0
2014-12-19 15:30:00,16.11,16.17,16.08,16.1,487100.0,14.2757,14.3289,14.2492,14.2669,487100.0
2014-12-22 09:30:00,16.11,16.25,15.97,16.11,201000.0,14.2757,14.3998,14.1517,14.2757,201000.0
2014-12-22 10:00:00,16.11,16.11,15.97,16.06,179500.0,14.2757,14.2757,14.1517,14.2314,179500.0
2014-12-22 10:30:00,16.06,16.13,16.04,16.13,75700.0,14.2314,14.2935,14.2137,14.2935,75700.0
2014-12-22 11:00:00,16.12,16.24,16.11,16.23,139400.0,14.2846,14.3909,14.2757,14.3821,139400.0
2014-12-22 11:30:00,16.23,16.25,16.19,16.19,54200.0,14.3821,14.3998,14.3466,14.3466,54200.0
2014-12-22 12:00:00,16.19,16.22,16.16,16.22,39500.0,14.3466,14.3732,14.3201,14.3732,39500.0
2014-12-22 12:30:00,16.22,16.29,16.17,16.27,64700.0,14.3732,14.4352,14.3289,14.4175,64700.0
2014-12-22 13:00:00,16.27,16.28,16.22,16.23,31300.0,14.4175,14.4264,14.3732,14.3821,31300.0
2014-12-22 13:30:00,16.23,16.29,16.22,16.27,65200.0,14.3821,14.4352,14.3732,14.4175,65200.0
2014-12-22 14:00:00,16.27,16.31,16.26,16.3,55900.0,14.4175,14.453,14.4087,14.4441,55900.0
2014-12-22 14:30:00,16.3,16.31,16.28,16.3,74800.0,14.4441,14.453,14.4264,14.4441,74800.0
2014-12-22 15:00:00,16.29,16.31,16.28,16.29,91700.0,14.4352,14.453,14.4264,14.4352,91700.0
2014-12-22 15:30:00,16.28,16.29,16.19,16.2,411200.0,14.4264,14.4352,14.3466,14.3555,411200.0
2014-12-23 09:30:00,16.24,16.45,16.24,16.43,155500.0,14.3909,14.577,14.3909,14.5593,155500.0
2014-12-23 10:00:00,16.42,16.42,16.27,16.35,277700.0,14.5504,14.5504,14.4175,14.4884,277700.0
2014-12-23 10:30:00,16.34,16.35,16.1,16.13,287500.0,14.4796,14.4884,14.2669,14.2935,287500.0
2014-12-23 11:00:00,16.13,16.14,15.96,16.05,209300.0,14.2935,14.3023,14.1428,14.2226,209300.0
2014-12-23 11:30:00,16.05,16.08,16.03,16.05,58400.0,14.2226,14.2492,14.2049,14.2226,58400.0
2014-12-23 12:00:00,16.05,16.1,16.04,16.06,76500.0,14.2226,14.2669,14.2137,14.2314,76500.0
2014-12-23 12:30:00,16.05,16.06,16.0,16.0,50700.0,14.2226,14.2314,14.1783,14.1783,50700.0
2014-12-23 13:00:00,16.0,16.01,15.96,16.0,74100.0,14.1783,14.1871,14.1428,14.1783,74100.0
2014-12-23 13:30:00,16.0,16.03,16.0,16.01,34300.0,14.1783,14.2049,14.1783,14.1871,34300.0
2014-12-23 14:00:00,16.01,16.07,16.01,16.07,47800.0,14.1871,14.2403,14.1871,14.2403,47800.0
2014-12-23 14:30:00,16.07,16.09,16.04,16.05,44400.0,14.2403,14.258,14.2137,14.2226,44400.0
2014-12-23 15:00:00,16.05,16.1,16.05,16.05,122200.0,14.2226,14.2669,14.2226,14.2226,122200.0
2014-12-23 15:30:00,16.04,16.1,16.03,16.07,287100.0,14.2137,14.2669,14.2049,14.2403,287100.0
2014-12-24 09:30:00,16.06,16.12,15.97,16.04,176200.0,14.2314,14.2846,14.1517,14.2137,176200.0
2014-12-24 10:00:00,16.05,16.08,15.99,16.02,125400.0,14.2226,14.2492,14.1694,14.196,125400.0
2014-12-24 10:30:00,16.02,16.06,15.99,16.04,111700.0,14.196,14.2314,14.1694,14.2137,111700.0
2014-12-24 11:00:00,16.04,16.13,16.04,16.13,91700.0,14.2137,14.2935,14.2137,14.2935,91700.0
2014-12-24 11:30:00,16.13,16.14,16.09,16.09,60400.0,14.2935,14.3023,14.258,14.258,60400.0
2014-12-24 12:00:00,16.09,16.13,16.06,16.07,55800.0,14.258,14.2935,14.2314,14.2403,55800.0
2014-12-24 12:30:00,16.06,16.1,16.05,16.05,128100.0,14.2314,14.2669,14.2226,14.2226,128100.0
2014-12-26 09:30:00,16.08,16.21,16.03,16.2,165500.0,14.2492,14.3644,14.2049,14.3555,165500.0
2014-12-26 10:00:00,16.2,16.27,16.17,16.2,97200.0,14.3555,14.4175,14.3289,14.3555,97200.0
2014-12-26 10:30:00,16.2,16.22,16.16,16.18,61800.0,14.3555,14.3732,14.3201,14.3378,61800.0
2014-12-26 11:00:00,16.18,16.19,16.15,16.17,39800.0,14.3378,14.3466,14.3112,14.3289,39800.0
2014-12-26 11:30:00,16.17,16.18,16.11,16.14,43700.0,14.3289,14.3378,14.2757,14.3023,43700.0
2014-12-26 12:00:00,16.13,16.14,16.08,16.08,45100.0,14.2935,14.3023,14.2492,14.2492,45100.0
2014-12-26 12:30:00,16.09,16.1,16.07,16.07,38000.0,14.258,14.2669,14.2403,14.2403,38000.0
2014-12-26 13:00:00,16.08,16.09,16.03,16.04,66700.0,14.2492,14.258,14.2049,14.2137,66700.0
2014-12-26 13:30:00,16.04,16.08,16.04,16.08,60100.0,14.2137,14.2492,14.2137,14.2492,60100.0
2014-12-26 14:00:00,16.08,16.14,16.07,16.12,56800.0,14.2492,14.3023,14.2403,14.2846,56800.0
2014-12-26 14:30:00,16.12,16.13,16.12,16.13,53400.0,14.2846,14.2935,14.2846,14.2935,53400.0
2014-12-26 15:00:00,16.13,16.18,16.12,16.16,102100.0,14.2935,14.3378,14.2846,14.3201,102100.0
2014-12-26 15:30:00,16.15,16.16,16.07,16.09,240800.0,14.3112,14.3201,14.2403,14.258,240800.0
2014-12-29 09:30:00,16.1,16.28,16.08,16.22,220000.0,14.2669,14.4264,14.2492,14.3732,220000.0
2014-12-29 10:00:00,16.22,16.38,16.21,16.25,503200.0,14.3732,14.515,14.3644,14.3998,503200.0
2014-12-29 10:30:00,16.25,16.27,16.14,16.23,113800.0,14.3998,14.4175,14.3023,14.3821,113800.0
2014-12-29 11:00:00,16.22,16.22,16.16,16.16,77100.0,14.3732,14.3732,14.3201,14.3201,77100.0
2014-12-29 11:30:00,16.16,16.17,16.12,16.14,66500.0,14.3201,14.3289,14.2846,14.3023,66500.0
2014-12-29 12:00:00,16.14,16.2,16.14,16.17,43100.0,14.3023,14.3555,14.3023,14.3289,43100.0
2014-12-29 12:30:00,16.16,16.17,16.03,16.04,122000.0,14.3201,14.3289,14.2049,14.2137,122000.0
2014-12-29 13:00:00,16.04,16.11,16.03,16.09,73400.0,14.2137,14.2757,14.2049,14.258,73400.0
2014-12-29 13:30:00,16.1,16.1,16.05,16.07,88300.0,14.2669,14.2669,14.2226,14.2403,88300.0
2014-12-29 14:00:00,16.07,16.09,16.05,16.05,81000.0,14.2403,14.258,14.2226,14.2226,81000.0
2014-12-29 14:30:00,16.05,16.07,16.03,16.04,67100.0,14.2226,14.2403,14.2049,14.2137,67100.0
2014-12-29 15:00:00,16.03,16.06,16.02,16.03,101400.0,14.2049,14.2314,14.196,14.2049,101400.0
2014-12-29 15:30:00,16.04,16.06,15.98,15.99,357100.0,14.2137,14.2314,14.1605,14.1694,357100.0
2014-12-30 09:30:00,15.99,16.2,15.99,16.12,192700.0,14.1694,14.3555,14.1694,14.2846,192700.0
2014-12-30 10:00:00,16.12,16.13,15.98,16.05,182500.0,14.2846,14.2935,14.1605,14.2226,182500.0
2014-12-30 10:30:00,16.04,16.06,16.0,16.0,162200.0,14.2137,14.2314,14.1783,14.1783,162200.0
2014-12-30 11:00:00,16.0,16.01,15.93,15.95,214700.0,14.1783,14.1871,14.1162,14.134,214700.0
2014-12-30 11:30:00,15.95,15.98,15.93,15.97,147400.0,14.134,14.1605,14.1162,14.1517,147400.0
2014-12-30 12:00:00,15.97,16.03,15.97,15.99,157700.0,14.1517,14.2049,14.1517,14.1694,157700.0
2014-12-30 12:30:00,15.99,16.12,15.99,16.09,105500.0,14.1694,14.2846,14.1694,14.258,105500.0
2014-12-30 13:00:00,16.1,16.14,15.99,15.99,108400.0,14.2669,14.3023,14.1694,14.1694,108400.0
2014-12-30 13:30:00,15.99,16.04,15.94,15.94,125700.0,14.1694,14.2137,14.1251,14.1251,125700.0
2014-12-30 14:00:00,15.95,16.0,15.93,15.99,59700.0,14.134,14.1783,14.1162,14.1694,59700.0
2014-12-30 14:30:00,15.99,16.05,15.99,16.03,148800.0,14.1694,14.2226,14.1694,14.2049,148800.0
2014-12-30 15:00:00,16.04,16.07,16.03,16.06,136700.0,14.2137,14.2403,14.2049,14.2314,136700.0
2014-12-30 15:30:00,16.06,16.17,16.06,16.14,575800.0,14.2314,14.3289,14.2314,14.3023,575800.0
2014-12-31 09:30:00,16.18,16.42,16.18,16.38,262900.0,14.3378,14.5504,14.3378,14.515,262900.0
2014-12-31 10:00:00,16.38,16.56,16.37,16.51,213800.0,14.515,14.6745,14.5061,14.6302,213800.0
2014-12-31 10:30:00,16.51,16.6,16.5,16.57,225200.0,14.6302,14.71,14.6213,14.6834,225200.0
2014-12-31 11:00:00,16.57,16.58,16.52,16.54,138300.0,14.6834,14.6922,14.6391,14.6568,138300.0
2014-12-31 11:30:00,16.54,16.6,16.54,16.59,70500.0,14.6568,14.71,14.6568,14.7011,70500.0
2014-12-31 12:00:00,16.59,16.61,16.51,16.59,138100.0,14.7011,14.7188,14.6302,14.7011,138100.0
2014-12-31 12:30:00,16.59,16.64,16.55,16.63,111200.0,14.7011,14.7454,14.6656,14.7365,111200.0
2014-12-31 13:00:00,16.63,16.71,16.61,16.71,118400.0,14.7365,14.8074,14.7188,14.8074,118400.0
2014-12-31 13:30:00,16.71,16.78,16.69,16.76,144400.0,14.8074,14.8695,14.7897,14.8517,144400.0
2014-12-31 14:00:00,16.76,16.76,16.7,16.75,120300.0,14.8517,14.8517,14.7986,14.8429,120300.0
2014-12-31 14:30:00,16.74,16.76,16.65,16.66,122300.0,14.834,14.8517,14.7543,14.7631,122300.0
2014-12-31 15:00:00,16.66,16.74,16.64,16.68,140200.0,14.7631,14.834,14.7454,14.7808,140200.0
2014-12-31 15:30:00,16.68,16.69,16.54,16.55,391300.0,14.7808,14.7897,14.6568,14.6656,391300.0
2015-01-02 09:30:00,16.65,16.72,16.48,16.62,218300.0,14.7543,14.8163,14.6036,14.7277,218300.0
2015-01-02 10:00:00,16.62,16.7,16.56,16.56,168100.0,14.7277,14.7986,14.6745,14.6745,168100.0
2015-01-02 10:30:00,16.54,16.54,16.24,16.37,261800.0,14.6568,14.6568,14.3909,14.5061,261800.0
2015-01-02 11:00:00,16.37,16.38,16.29,16.31,127000.0,14.5061,14.515,14.4352,14.453,127000.0
2015-01-02 11:30:00,16.31,16.45,16.3,16.43,132800.0,14.453,14.577,14.4441,14.5593,132800.0
2015-01-02 12:00:00,16.42,16.46,16.32,16.34,129000.0,14.5504,14.5859,14.4618,14.4796,129000.0
2015-01-02 12:30:00,16.34,16.37,16.23,16.24,82000.0,14.4796,14.5061,14.3821,14.3909,82000.0
2015-01-02 13:00:00,16.23,16.28,16.21,16.21,70800.0,14.3821,14.4264,14.3644,14.3644,70800.0
2015-01-02 13:30:00,16.21,16.26,16.18,16.18,124100.0,14.3644,14.4087,14.3378,14.3378,124100.0
2015-01-02 14:00:00,16.18,16.34,16.17,16.3,105900.0,14.3378,14.4796,14.3289,14.4441,105900.0
2015-01-02 14:30:00,16.31,16.44,16.29,16.39,115800.0,14.453,14.5682,14.4352,14.5239,115800.0
2015-01-02 15:00:00,16.38,16.42,16.31,16.42,144500.0,14.515,14.5504,14.453,14.5504,144500.0
2015-01-02 15:30:00,16.41,16.44,16.36,16.36,619300.0,14.5416,14.5682,14.4973,14.4973,619300.0
2015-01-05 09:30:00,16.33,16.33,16.11,16.28,226400.0,14.4707,14.4707,14.2757,14.4264,226400.0
2015-01-05 10:00:00,16.27,16.36,16.24,16.33,100300.0,14.4175,14.4973,14.3909,14.4707,100300.0
2015-01-05 10:30:00,16.34,16.37,16.25,16.33,132000.0,14.4796,14.5061,14.3998,14.4707,132000.0
2015-01-05 11:00:00,16.33,16.34,16.25,16.31,113300.0,14.4707,14.4796,14.3998,14.453,113300.0
2015-01-05 11:30:00,16.31,16.31,16.23,16.28,223400.0,14.453,14.453,14.3821,14.4264,223400.0
2015-01-05 12:00:00,16.29,16.31,16.24,16.25,94700.0,14.4352,14.453,14.3909,14.3998,94700.0
2015-01-05 12:30:00,16.25,16.33,16.22,16.3,91800.0,14.3998,14.4707,14.3732,14.4441,91800.0
2015-01-05 13:00:00,16.29,16.34,16.25,16.25,191800.0,14.4352,14.4796,14.3998,14.3998,191800.0
2015-01-05 13:30:00,16.24,16.26,16.15,16.2,123700.0,14.3909,14.4087,14.3112,14.3555,123700.0
2015-01-05 14:00:00,16.21,16.22,16.05,16.06,264900.0,14.3644,14.3732,14.2226,14.2314,264900.0
2015-01-05 14:30:00,16.06,16.07,15.95,16.03,176200.0,14.2314,14.2403,14.134,14.2049,176200.0
2015-01-05 15:00:00,16.02,16.08,16.0,16.03,202600.0,14.196,14.2492,14.1783,14.2049,202600.0
2015-01-05 15:30:00,16.03,16.15,16.01,16.1,530600.0,14.2049,14.3112,14.1871,14.2669,530600.0
2015-01-06 09:30:00,16.17,16.17,15.99,16.02,191000.0,14.3289,14.3289,14.1694,14.196,191000.0
2015-01-06 10:00:00,16.02,16.12,15.97,16.09,134500.0,14.196,14.2846,14.1517,14.258,134500.0
2015-01-06 10:30:00,16.09,16.1,16.02,16.06,219800.0,14.258,14.2669,14.196,14.2314,219800.0
2015-01-06 11:00:00,16.05,16.08,15.84,15.88,285500.0,14.2226,14.2492,14.0365,14.0719,285500.0
2015-01-06 11:30:00,15.88,15.89,15.69,15.7,305600.0,14.0719,14.0808,13.9036,13.9124,305600.0
2015-01-06 12:00:00,15.7,15.79,15.69,15.77,140900.0,13.9124,13.9922,13.9036,13.9745,140900.0
2015-01-06 12:30:00,15.77,15.92,15.73,15.91,135300.0,13.9745,14.1074,13.939,14.0985,135300.0
2015-01-06 13:00:00,15.91,15.92,15.7,15.77,109700.0,14.0985,14.1074,13.9124,13.9745,109700.0
2015-01-06 13:30:00,15.77,15.84,15.75,15.83,161100.0,13.9745,14.0365,13.9567,14.0276,161100.0
2015-01-06 14:00:00,15.82,15.82,15.71,15.77,172600.0,14.0188,14.0188,13.9213,13.9745,172600.0
2015-01-06 14:30:00,15.78,15.79,15.72,15.74,300200.0,13.9833,13.9922,13.9301,13.9479,300200.0
2015-01-06 15:00:00,15.74,15.78,15.71,15.72,452300.0,13.9479,13.9833,13.9213,13.9301,452300.0
2015-01-06 15:30:00,15.73,15.73,15.55,15.56,1198500.0,13.939,13.939,13.7795,13.7884,1198500.0
2015-01-07 09:30:00,15.71,16.3,15.7,16.28,623700.0,13.9213,14.4441,13.9124,14.4264,623700.0
2015-01-07 10:00:00,16.28,16.34,15.95,15.96,1089100.0,14.4264,14.4796,14.134,14.1428,1089100.0
2015-01-07 10:30:00,15.96,16.06,15.87,16.03,1784900.0,14.1428,14.2314,14.0631,14.2049,1784900.0
2015-01-07 11:00:00,16.03,16.05,15.95,16.0,619700.0,14.2049,14.2226,14.134,14.1783,619700.0
2015-01-07 11:30:00,16.01,16.17,15.98,16.16,556800.0,14.1871,14.3289,14.1605,14.3201,556800.0
2015-01-07 12:00:00,16.16,16.28,16.16,16.26,460200.0,14.3201,14.4264,14.3201,14.4087,460200.0
2015-01-07 12:30:00,16.26,16.53,16.23,16.51,353800.0,14.4087,14.6479,14.3821,14.6302,353800.0
2015-01-07 13:00:00,16.52,16.65,16.43,16.64,347300.0,14.6391,14.7543,14.5593,14.7454,347300.0
2015-01-07 13:30:00,16.65,16.65,16.31,16.33,360800.0,14.7543,14.7543,14.453,14.4707,360800.0
2015-01-07 14:00:00,16.32,16.4,16.27,16.35,343200.0,14.4618,14.5327,14.4175,14.4884,343200.0
2015-01-07 14:30:00,16.35,16.44,16.27,16.29,247500.0,14.4884,14.5682,14.4175,14.4352,247500.0
2015-01-07 15:00:00,16.29,16.42,16.29,16.4,196500.0,14.4352,14.5504,14.4352,14.5327,196500.0
2015-01-07 15:30:00,16.4,16.42,16.33,16.39,769200.0,14.5327,14.5504,14.4707,14.5239,769200.0
2015-01-08 09:30:00,16.5,16.75,16.4,16.67,409900.0,14.6213,14.8429,14.5327,14.772,409900.0
2015-01-08 10:00:00,16.68,16.81,16.57,16.6,284900.0,14.7808,14.896,14.6834,14.71,284900.0
2015-01-08 10:30:00,16.59,16.73,16.56,16.68,412800.0,14.7011,14.8252,14.6745,14.7808,412800.0
2015-01-08 11:00:00,16.69,16.8,16.64,16.76,257500.0,14.7897,14.8872,14.7454,14.8517,257500.0
2015-01-08 11:30:00,16.77,16.82,16.71,16.81,304200.0,14.8606,14.9049,14.8074,14.896,304200.0
2015-01-08 12:00:00,16.81,16.83,16.65,16.69,225800.0,14.896,14.9138,14.7543,14.7897,225800.0
2015-01-08 12:30:00,16.7,16.76,16.69,16.71,140200.0,14.7986,14.8517,14.7897,14.8074,140200.0
2015-01-08 13:00:00,16.72,16.77,16.69,16.77,135600.0,14.8163,14.8606,14.7897,14.8606,135600.0
2015-01-08 13:30:00,16.76,16.81,16.68,16.69,344200.0,14.8517,14.896,14.7808,14.7897,344200.0
2015-01-08 14:00:00,16.7,16.76,16.68,16.75,233700.0,14.7986,14.8517,14.7808,14.8429,233700.0
2015-01-08 14:30:00,16.75,16.79,16.73,16.76,192700.0,14.8429,14.8783,14.8252,14.8517,192700.0
2015-01-08 15:00:00,16.77,16.8,16.72,16.72,206500.0,14.8606,14.8872,14.8163,14.8163,206500.0
2015-01-08 15:30:00,16.73,16.81,16.68,16.79,612600.0,14.8252,14.896,14.7808,14.8783,612600.0
2015-01-09 09:30:00,16.83,16.84,16.63,16.69,438600.0,14.9138,14.9226,14.7365,14.7897,438600.0
2015-01-09 10:00:00,16.69,16.77,16.66,16.67,347200.0,14.7897,14.8606,14.7631,14.772,347200.0
2015-01-09 10:30:00,16.66,16.7,16.52,16.69,501400.0,14.7631,14.7986,14.6391,14.7897,501400.0
2015-01-09 11:00:00,16.7,16.75,16.63,16.7,308200.0,14.7986,14.8429,14.7365,14.7986,308200.0
2015-01-09 11:30:00,16.7,16.76,16.66,16.75,188100.0,14.7986,14.8517,14.7631,14.8429,188100.0
2015-01-09 12:00:00,16.75,16.79,16.73,16.73,154500.0,14.8429,14.8783,14.8252,14.8252,154500.0
2015-01-09 12:30:00,16.73,16.8,16.68,16.69,196700.0,14.8252,14.8872,14.7808,14.7897,196700.0
2015-01-09 13:00:00,16.69,16.75,16.62,16.66,152400.0,14.7897,14.8429,14.7277,14.7631,152400.0
2015-01-09 13:30:00,16.66,16.76,16.66,16.75,138000.0,14.7631,14.8517,14.7631,14.8429,138000.0
2015-01-09 14:00:00,16.74,16.77,16.58,16.64,294200.0,14.834,14.8606,14.6922,14.7454,294200.0
2015-01-09 14:30:00,16.64,16.68,16.43,16.52,408000.0,14.7454,14.7808,14.5593,14.6391,408000.0
2015-01-09 15:00:00,16.52,16.67,16.51,16.64,257300.0,14.6391,14.772,14.6302,14.7454,257300.0
2015-01-09 15:30:00,16.64,16.67,16.55,16.56,789600.0,14.7454,14.772,14.6656,14.6745,789600.0
2015-01-12 09:30:00,16.73,16.82,16.46,16.49,385900.0,14.8252,14.9049,14.5859,14.6125,385900.0
2015-01-12 10:00:00,16.49,16.66,16.34,16.56,452100.0,14.6125,14.7631,14.4796,14.6745,452100.0
2015-01-12 10:30:00,16.56,16.88,16.55,16.88,567200.0,14.6745,14.9581,14.6656,14.9581,567200.0
2015-01-12 11:00:00,16.87,16.92,16.71,16.74,379400.0,14.9492,14.9935,14.8074,14.834,379400.0
2015-01-12 11:30:00,16.75,16.78,16.67,16.74,167100.0,14.8429,14.8695,14.772,14.834,167100.0
2015-01-12 12:00:00,16.74,16.79,16.61,16.62,230300.0,14.834,14.8783,14.7188,14.7277,230300.0
2015-01-12 12:30:00,16.63,16.74,16.63,16.72,180000.0,14.7365,14.834,14.7365,14.8163,180000.0
2015-01-12 13:00:00,16.72,16.74,16.64,16.68,149500.0,14.8163,14.834,14.7454,14.7808,149500.0
2015-01-12 13:30:00,16.67,16.72,16.65,16.71,116300.0,14.772,14.8163,14.7543,14.8074,116300.0
2015-01-12 14:00:00,16.71,16.78,16.71,16.76,205700.0,14.8074,14.8695,14.8074,14.8517,205700.0
2015-01-12 14:30:00,16.77,16.81,16.69,16.81,297700.0,14.8606,14.896,14.7897,14.896,297700.0
2015-01-12 15:00:00,16.81,16.83,16.7,16.71,590800.0,14.896,14.9138,14.7986,14.8074,590800.0
2015-01-12 15:30:00,16.71,16.71,16.54,16.58,1529200.0,14.8074,14.8074,14.6568,14.6922,1529200.0
2015-01-13 09:30:00,17.15,17.25,16.56,16.71,2655100.0,15.1973,15.2859,14.6745,14.8074,2655100.0
2015-01-13 10:00:00,16.71,17.04,16.71,16.82,1481900.0,14.8074,15.0999,14.8074,14.9049,1481900.0
2015-01-13 10:30:00,16.82,16.83,16.24,16.48,1902200.0,14.9049,14.9138,14.3909,14.6036,1902200.0
2015-01-13 11:00:00,16.48,16.55,16.25,16.26,748800.0,14.6036,14.6656,14.3998,14.4087,748800.0
2015-01-13 11:30:00,16.26,16.41,14.28,14.41,7504900.0,14.4087,14.5416,12.6541,12.7693,7504900.0
2015-01-13 12:00:00,14.4,14.78,14.38,14.49,3221400.0,12.7604,13.0972,12.7427,12.8402,3221400.0
2015-01-13 12:30:00,14.5,14.7,14.41,14.47,1574800.0,12.8491,13.0263,12.7693,12.8225,1574800.0
2015-01-13 13:00:00,14.48,14.48,14.17,14.2,1782300.0,12.8313,12.8313,12.5566,12.5832,1782300.0
2015-01-13 13:30:00,14.2,14.24,13.91,13.98,2143000.0,12.5832,12.6187,12.3262,12.3883,2143000.0
2015-01-13 14:00:00,13.98,13.98,13.54,13.74,2573300.0,12.3883,12.3883,11.9984,12.1756,2573300.0
2015-01-13 14:30:00,13.74,13.87,13.55,13.59,1829500.0,12.1756,12.2908,12.0072,12.0427,1829500.0
2015-01-13 15:00:00,13.58,13.68,13.4,13.56,2391000.0,12.0338,12.1224,11.8743,12.0161,2391000.0
2015-01-13 15:30:00,13.55,13.9,13.53,13.87,3820600.0,12.0072,12.3174,11.9895,12.2908,3820600.0
2015-01-14 09:30:00,13.6,14.29,13.56,13.95,1899800.0,12.0515,12.663,12.0161,12.3617,1899800.0
2015-01-14 10:00:00,13.95,14.14,13.93,14.0,1126800.0,12.3617,12.53,12.344,12.406,1126800.0
2015-01-14 10:30:00,14.0,14.0,13.75,13.78,1282200.0,12.406,12.406,12.1844,12.211,1282200.0
2015-01-14 11:00:00,13.77,13.77,13.54,13.54,829400.0,12.2022,12.2022,11.9984,11.9984,829400.0
2015-01-14 11:30:00,13.54,13.69,13.51,13.52,475200.0,11.9984,12.1313,11.9718,11.9806,475200.0
2015-01-14 12:00:00,13.52,13.59,13.34,13.34,818700.0,11.9806,12.0427,11.8211,11.8211,818700.0
2015-01-14 12:30:00,13.34,13.63,13.33,13.55,649200.0,11.8211,12.0781,11.8123,12.0072,649200.0
2015-01-14 13:00:00,13.55,13.62,13.49,13.58,500800.0,12.0072,12.0693,11.9541,12.0338,500800.0
2015-01-14 13:30:00,13.58,13.58,13.33,13.44,515300.0,12.0338,12.0338,11.8123,11.9097,515300.0
2015-01-14 14:00:00,13.44,13.62,13.43,13.54,547800.0,11.9097,12.0693,11.9009,11.9984,547800.0
2015-01-14 14:30:00,13.53,13.65,13.52,13.57,551300.0,11.9895,12.0958,11.9806,12.0249,551300.0
2015-01-14 15:00:00,13.57,13.59,13.52,13.55,1155200.0,12.0249,12.0427,11.9806,12.0072,1155200.0
2015-01-14 15:30:00,13.54,13.55,13.48,13.54,1762700.0,11.9984,12.0072,11.9452,11.9984,1762700.0
2015-01-15 09:30:00,13.57,13.61,12.94,13.02,1399100.0,12.0249,12.0604,11.4667,11.5376,1399100.0
2015-01-15 10:00:00,13.04,13.14,12.97,13.05,940600.0,11.5553,11.6439,11.4933,11.5642,940600.0
2015-01-15 10:30:00,13.06,13.09,12.85,12.89,962600.0,11.573,11.5996,11.3869,11.4224,962600.0
2015-01-15 11:00:00,12.89,12.97,12.83,12.83,614600.0,11.4224,11.4933,11.3692,11.3692,614600.0
2015-01-15 11:30:00,12.83,12.87,12.57,12.64,1679200.0,11.3692,11.4046,11.1388,11.2008,1679200.0
2015-01-15 12:00:00,12.64,12.78,12.62,12.62,856200.0,11.2008,11.3249,11.1831,11.1831,856200.0
2015-01-15 12:30:00,12.62,12.67,12.51,12.62,1308300.0,11.1831,11.2274,11.0856,11.1831,1308300.0
2015-01-15 13:00:00,12.61,12.66,12.52,12.54,701800.0,11.1742,11.2186,11.0945,11.1122,701800.0
2015-01-15 13:30:00,12.53,12.59,12.5,12.54,834300.0,11.1034,11.1565,11.0768,11.1122,834300.0
2015-01-15 14:00:00,12.55,12.61,12.51,12.52,644100.0,11.1211,11.1742,11.0856,11.0945,644100.0
2015-01-15 14:30:00,12.52,12.55,12.44,12.48,825200.0,11.0945,11.1211,11.0236,11.059,825200.0
2015-01-15 15:00:00,12.47,12.52,12.37,12.41,748400.0,11.0502,11.0945,10.9616,10.997,748400.0
2015-01-15 15:30:00,12.4,12.42,12.36,12.39,1644400.0,10.9882,11.0059,10.9527,10.9793,1644400.0
2015-01-16 09:30:00,12.35,12.69,12.35,12.48,1565300.0,10.9439,11.2451,10.9439,11.059,1565300.0
2015-01-16 10:00:00,12.48,12.62,12.33,12.59,932800.0,11.059,11.1831,10.9261,11.1565,932800.0
2015-01-16 10:30:00,12.6,12.83,12.52,12.73,871700.0,11.1654,11.3692,11.0945,11.2806,871700.0
2015-01-16 11:00:00,12.72,12.74,12.62,12.65,1297200.0,11.2717,11.2894,11.1831,11.2097,1297200.0
2015-01-16 11:30:00,12.65,12.68,12.57,12.63,1307400.0,11.2097,11.2363,11.1388,11.192,1307400.0
2015-01-16 12:00:00,12.62,12.64,12.53,12.58,596700.0,11.1831,11.2008,11.1034,11.1477,596700.0
2015-01-16 12:30:00,12.57,12.62,12.54,12.54,403300.0,11.1388,11.1831,11.1122,11.1122,403300.0
2015-01-16 13:00:00,12.54,12.59,12.5,12.52,319300.0,11.1122,11.1565,11.0768,11.0945,319300.0
2015-01-16 13:30:00,12.52,12.57,12.46,12.52,483500.0,11.0945,11.1388,11.0413,11.0945,483500.0
2015-01-16 14:00:00,12.52,12.54,12.42,12.46,397100.0,11.0945,11.1122,11.0059,11.0413,397100.0
2015-01-16 14:30:00,12.46,12.46,12.35,12.45,681600.0,11.0413,11.0413,10.9439,11.0325,681600.0
2015-01-16 15:00:00,12.45,12.5,12.4,12.47,634300.0,11.0325,11.0768,10.9882,11.0502,634300.0
2015-01-16 15:30:00,12.47,12.53,12.46,12.51,1875900.0,11.0502,11.1034,11.0413,11.0856,1875900.0
2015-01-20 09:30:00,12.54,12.54,12.01,12.07,1119100.0,11.1122,11.1122,10.6426,10.6957,1119100.0
2015-01-20 10:00:00,12.07,12.11,11.93,12.06,528800.0,10.6957,10.7312,10.5717,10.6869,528800.0
2015-01-20 10:30:00,12.06,12.08,11.95,12.01,483800.0,10.6869,10.7046,10.5894,10.6426,483800.0
2015-01-20 11:00:00,12.01,12.15,11.99,12.08,415000.0,10.6426,10.7666,10.6248,10.7046,415000.0
2015-01-20 11:30:00,12.08,12.09,11.96,12.02,422600.0,10.7046,10.7135,10.5983,10.6514,422600.0
2015-01-20 12:00:00,12.02,12.1,11.98,12.03,305300.0,10.6514,10.7223,10.616,10.6603,305300.0
2015-01-20 12:30:00,12.03,12.03,11.97,12.0,370700.0,10.6603,10.6603,10.6071,10.6337,370700.0
2015-01-20 13:00:00,12.0,12.0,11.9,11.92,442500.0,10.6337,10.6337,10.5451,10.5628,442500.0
2015-01-20 13:30:00,11.92,11.96,11.89,11.89,397300.0,10.5628,10.5983,10.5362,10.5362,397300.0
2015-01-20 14:00:00,11.89,11.93,11.82,11.85,761200.0,10.5362,10.5717,10.4742,10.5008,761200.0
2015-01-20 14:30:00,11.85,11.93,11.84,11.87,590500.0,10.5008,10.5717,10.4919,10.5185,590500.0
2015-01-20 15:00:00,11.87,11.91,11.84,11.89,695500.0,10.5185,10.5539,10.4919,10.5362,695500.0
2015-01-20 15:30:00,11.89,11.93,11.86,11.89,1597800.0,10.5362,10.5717,10.5096,10.5362,1597800.0
2015-01-21 09:30:00,11.98,12.11,11.88,11.99,508400.0,10.616,10.7312,10.5274,10.6248,508400.0
2015-01-21 10:00:00,11.98,12.06,11.95,11.99,531700.0,10.616,10.6869,10.5894,10.6248,531700.0
2015-01-21 10:30:00,11.99,12.0,11.89,11.91,635600.0,10.6248,10.6337,10.5362,10.5539,635600.0
2015-01-21 11:00:00,11.91,11.97,11.84,11.97,553000.0,10.5539,10.6071,10.4919,10.6071,553000.0
2015-01-21 11:30:00,11.97,12.02,11.92,11.97,361400.0,10.6071,10.6514,10.5628,10.6071,361400.0
2015-01-21 12:00:00,11.97,12.02,11.93,12.02,238800.0,10.6071,10.6514,10.5717,10.6514,238800.0
2015-01-21 12:30:00,12.02,12.04,11.94,11.96,326400.0,10.6514,10.6691,10.5805,10.5983,326400.0
2015-01-21 13:00:00,11.96,11.96,11.86,11.9,318500.0,10.5983,10.5983,10.5096,10.5451,318500.0
2015-01-21 13:30:00,11.89,11.92,11.81,11.84,455000.0,10.5362,10.5628,10.4653,10.4919,455000.0
2015-01-21 14:00:00,11.85,11.88,11.82,11.82,261500.0,10.5008,10.5274,10.4742,10.4742,261500.0
2015-01-21 14:30:00,11.82,11.87,11.8,11.82,313100.0,10.4742,10.5185,10.4565,10.4742,313100.0
2015-01-21 15:00:00,11.82,11.91,11.78,11.83,321400.0,10.4742,10.5539,10.4388,10.4831,321400.0
2015-01-21 15:30:00,11.83,11.95,11.83,11.94,727800.0,10.4831,10.5894,10.4831,10.5805,727800.0
2015-01-22 09:30:00,11.99,12.01,11.77,11.79,686000.0,10.6248,10.6426,10.4299,10.4476,686000.0
2015-01-22 10:00:00,11.8,11.9,11.76,11.87,761300.0,10.4565,10.5451,10.421,10.5185,761300.0
2015-01-22 10:30:00,11.87,11.92,11.79,11.87,565000.0,10.5185,10.5628,10.4476,10.5185,565000.0
2015-01-22 11:00:00,11.87,11.9,11.8,11.89,287900.0,10.5185,10.5451,10.4565,10.5362,287900.0
2015-01-22 11:30:00,11.9,11.91,11.82,11.86,218800.0,10.5451,10.5539,10.4742,10.5096,218800.0
2015-01-22 12:00:00,11.85,11.92,11.85,11.88,413500.0,10.5008,10.5628,10.5008,10.5274,413500.0
2015-01-22 12:30:00,11.89,11.9,11.84,11.85,290100.0,10.5362,10.5451,10.4919,10.5008,290100.0
2015-01-22 13:00:00,11.85,11.9,11.84,11.85,235300.0,10.5008,10.5451,10.4919,10.5008,235300.0
2015-01-22 13:30:00,11.85,11.93,11.84,11.86,286600.0,10.5008,10.5717,10.4919,10.5096,286600.0
2015-01-22 14:00:00,11.87,11.89,11.83,11.86,333200.0,10.5185,10.5362,10.4831,10.5096,333200.0
2015-01-22 14:30:00,11.86,11.89,11.83,11.89,368200.0,10.5096,10.5362,10.4831,10.5362,368200.0
2015-01-22 15:00:00,11.88,11.9,11.84,11.86,340800.0,10.5274,10.5451,10.4919,10.5096,340800.0
2015-01-22 15:30:00,11.87,11.89,11.85,11.86,957900.0,10.5185,10.5362,10.5008,10.5096,957900.0
2015-01-23 09:30:00,11.89,12.0,11.8,11.88,510100.0,10.5362,10.6337,10.4565,10.5274,510100.0
2015-01-23 10:00:00,11.88,11.96,11.87,11.92,365900.0,10.5274,10.5983,10.5185,10.5628,365900.0
2015-01-23 10:30:00,11.93,11.96,11.88,11.95,275600.0,10.5717,10.5983,10.5274,10.5894,275600.0
2015-01-23 11:00:00,11.94,12.07,11.94,12.06,551500.0,10.5805,10.6957,10.5805,10.6869,551500.0
2015-01-23 11:30:00,12.06,12.14,12.03,12.08,367200.0,10.6869,10.7578,10.6603,10.7046,367200.0
2015-01-23 12:00:00,12.07,12.19,12.07,12.13,403800.0,10.6957,10.8021,10.6957,10.7489,403800.0
2015-01-23 12:30:00,12.13,12.21,12.12,12.15,425800.0,10.7489,10.8198,10.74,10.7666,425800.0
2015-01-23 13:00:00,12.15,12.15,12.02,12.02,304800.0,10.7666,10.7666,10.6514,10.6514,304800.0
2015-01-23 13:30:00,12.02,12.1,12.01,12.07,300100.0,10.6514,10.7223,10.6426,10.6957,300100.0
2015-01-23 14:00:00,12.07,12.19,12.07,12.17,279200.0,10.6957,10.8021,10.6957,10.7843,279200.0
2015-01-23 14:30:00,12.16,12.19,12.13,12.15,343600.0,10.7755,10.8021,10.7489,10.7666,343600.0
2015-01-23 15:00:00,12.15,12.19,12.14,12.15,367100.0,10.7666,10.8021,10.7578,10.7666,367100.0
2015-01-23 15:30:00,12.14,12.21,12.11,12.2,1182300.0,10.7578,10.8198,10.7312,10.8109,1182300.0
2015-01-26 09:30:00,12.5,12.69,12.31,12.45,987200.0,11.0768,11.2451,10.9084,11.0325,987200.0
2015-01-26 10:00:00,12.45,12.51,12.37,12.47,555100.0,11.0325,11.0856,10.9616,11.0502,555100.0
2015-01-26 10:30:00,12.48,12.51,12.35,12.36,293400.0,11.059,11.0856,10.9439,10.9527,293400.0
2015-01-26 11:00:00,12.35,12.36,12.26,12.28,368200.0,10.9439,10.9527,10.8641,10.8818,368200.0
2015-01-26 11:30:00,12.28,12.3,12.21,12.24,209400.0,10.8818,10.8995,10.8198,10.8464,209400.0
2015-01-26 12:00:00,12.24,12.3,12.21,12.25,230800.0,10.8464,10.8995,10.8198,10.8552,230800.0
2015-01-26 12:30:00,12.24,12.3,12.2,12.25,329500.0,10.8464,10.8995,10.8109,10.8552,329500.0
2015-01-26 13:00:00,12.25,12.25,12.21,12.24,188300.0,10.8552,10.8552,10.8198,10.8464,188300.0
2015-01-26 13:30:00,12.24,12.33,12.24,12.33,265600.0,10.8464,10.9261,10.8464,10.9261,265600.0
2015-01-26 14:00:00,12.33,12.36,12.29,12.33,273800.0,10.9261,10.9527,10.8907,10.9261,273800.0
2015-01-26 14:30:00,12.33,12.34,12.29,12.32,179000.0,10.9261,10.935,10.8907,10.9173,179000.0
2015-01-26 15:00:00,12.31,12.39,12.29,12.36,399300.0,10.9084,10.9793,10.8907,10.9527,399300.0
2015-01-26 15:30:00,12.36,12.43,12.35,12.42,972300.0,10.9527,11.0147,10.9439,11.0059,972300.0
2015-01-27 09:30:00,12.23,12.39,12.1,12.1,356600.0,10.8375,10.9793,10.7223,10.7223,356600.0
2015-01-27 10:00:00,12.11,12.27,12.08,12.15,503100.0,10.7312,10.873,10.7046,10.7666,503100.0
2015-01-27 10:30:00,12.14,12.26,12.1,12.25,235500.0,10.7578,10.8641,10.7223,10.8552,235500.0
2015-01-27 11:00:00,12.25,12.28,12.18,12.28,158600.0,10.8552,10.8818,10.7932,10.8818,158600.0
2015-01-27 11:30:00,12.27,12.29,12.12,12.13,176600.0,10.873,10.8907,10.74,10.7489,176600.0
2015-01-27 12:00:00,12.14,12.19,12.1,12.19,171400.0,10.7578,10.8021,10.7223,10.8021,171400.0
2015-01-27 12:30:00,12.19,12.22,12.15,12.15,116200.0,10.8021,10.8287,10.7666,10.7666,116200.0
2015-01-27 13:00:00,12.15,12.17,12.12,12.16,254100.0,10.7666,10.7843,10.74,10.7755,254100.0
2015-01-27 13:30:00,12.16,12.16,12.1,12.1,217700.0,10.7755,10.7755,10.7223,10.7223,217700.0
2015-01-27 14:00:00,12.11,12.18,12.1,12.17,183100.0,10.7312,10.7932,10.7223,10.7843,183100.0
2015-01-27 14:30:00,12.17,12.18,12.13,12.15,226400.0,10.7843,10.7932,10.7489,10.7666,226400.0
2015-01-27 15:00:00,12.15,12.23,12.15,12.23,302100.0,10.7666,10.8375,10.7666,10.8375,302100.0
2015-01-27 15:30:00,12.23,12.29,12.18,12.19,801400.0,10.8375,10.8907,10.7932,10.8021,801400.0
2015-01-28 09:30:00,12.32,12.37,12.21,12.28,351500.0,10.9173,10.9616,10.8198,10.8818,351500.0
2015-01-28 10:00:00,12.28,12.33,12.18,12.28,442900.0,10.8818,10.9261,10.7932,10.8818,442900.0
2015-01-28 10:30:00,12.28,12.29,12.07,12.09,304500.0,10.8818,10.8907,10.6957,10.7135,304500.0
2015-01-28 11:00:00,12.08,12.19,12.05,12.08,188400.0,10.7046,10.8021,10.678,10.7046,188400.0
2015-01-28 11:30:00,12.09,12.15,12.04,12.09,179700.0,10.7135,10.7666,10.6691,10.7135,179700.0
2015-01-28 12:00:00,12.09,12.21,12.07,12.19,111600.0,10.7135,10.8198,10.6957,10.8021,111600.0
2015-01-28 12:30:00,12.18,12.19,12.1,12.12,106400.0,10.7932,10.8021,10.7223,10.74,106400.0
2015-01-28 13:00:00,12.12,12.15,12.05,12.14,124900.0,10.74,10.7666,10.678,10.7578,124900.0
2015-01-28 13:30:00,12.14,12.15,12.02,12.04,124200.0,10.7578,10.7666,10.6514,10.6691,124200.0
2015-01-28 14:00:00,12.04,12.14,12.02,12.07,281000.0,10.6691,10.7578,10.6514,10.6957,281000.0
2015-01-28 14:30:00,12.06,12.11,12.01,12.08,271600.0,10.6869,10.7312,10.6426,10.7046,271600.0
2015-01-28 15:00:00,12.08,12.11,11.96,11.98,300000.0,10.7046,10.7312,10.5983,10.616,300000.0
2015-01-28 15:30:00,11.98,11.99,11.92,11.94,903400.0,10.616,10.6248,10.5628,10.5805,903400.0
2015-01-29 09:30:00,11.99,12.5,11.96,12.48,723400.0,10.6248,11.0768,10.5983,11.059,723400.0
2015-01-29 10:00:00,12.48,12.59,12.23,12.55,1099300.0,11.059,11.1565,10.8375,11.1211,1099300.0
2015-01-29 10:30:00,12.54,12.56,12.28,12.29,583000.0,11.1122,11.1299,10.8818,10.8907,583000.0
2015-01-29 11:00:00,12.29,12.42,12.28,12.36,341200.0,10.8907,11.0059,10.8818,10.9527,341200.0
2015-01-29 11:30:00,12.36,12.45,12.35,12.45,370400.0,10.9527,11.0325,10.9439,11.0325,370400.0
2015-01-29 12:00:00,12.44,12.52,12.43,12.51,541000.0,11.0236,11.0945,11.0147,11.0856,541000.0
2015-01-29 12:30:00,12.5,12.51,12.45,12.47,251100.0,11.0768,11.0856,11.0325,11.0502,251100.0
2015-01-29 13:00:00,12.47,12.5,12.41,12.48,206300.0,11.0502,11.0768,10.997,11.059,206300.0
2015-01-29 13:30:00,12.49,12.61,12.47,12.59,380400.0,11.0679,11.1742,11.0502,11.1565,380400.0
2015-01-29 14:00:00,12.58,12.68,12.58,12.64,350300.0,11.1477,11.2363,11.1477,11.2008,350300.0
2015-01-29 14:30:00,12.65,12.66,12.58,12.65,291300.0,11.2097,11.2186,11.1477,11.2097,291300.0
2015-01-29 15:00:00,12.64,12.85,12.63,12.79,747600.0,11.2008,11.3869,11.192,11.3338,747600.0
2015-01-29 15:30:00,12.79,12.82,12.73,12.82,1596900.0,11.3338,11.3603,11.2806,11.3603,1596900.0
2015-01-30 09:30:00,12.7,12.81,12.5,12.77,429800.0,11.254,11.3515,11.0768,11.316,429800.0
2015-01-30 10:00:00,12.76,12.76,12.53,12.53,256700.0,11.3072,11.3072,11.1034,11.1034,256700.0
2015-01-30 10:30:00,12.53,12.61,12.45,12.61,314400.0,11.1034,11.1742,11.0325,11.1742,314400.0
2015-01-30 11:00:00,12.6,12.62,12.54,12.61,237000.0,11.1654,11.1831,11.1122,11.1742,237000.0
2015-01-30 11:30:00,12.61,12.62,12.54,12.59,250800.0,11.1742,11.1831,11.1122,11.1565,250800.0
2015-01-30 12:00:00,12.59,12.63,12.49,12.53,185800.0,11.1565,11.192,11.0679,11.1034,185800.0
2015-01-30 12:30:00,12.53,12.55,12.48,12.51,184000.0,11.1034,11.1211,11.059,11.0856,184000.0
2015-01-30 13:00:00,12.51,12.53,12.41,12.46,173200.0,11.0856,11.1034,10.997,11.0413,173200.0
2015-01-30 13:30:00,12.46,12.56,12.44,12.55,199100.0,11.0413,11.1299,11.0236,11.1211,199100.0
2015-01-30 14:00:00,12.55,12.56,12.51,12.55,198700.0,11.1211,11.1299,11.0856,11.1211,198700.0
2015-01-30 14:30:00,12.55,12.56,12.42,12.44,338400.0,11.1211,11.1299,11.0059,11.0236,338400.0
2015-01-30 15:00:00,12.43,12.47,12.37,12.44,359800.0,11.0147,11.0502,10.9616,11.0236,359800.0
2015-01-30 15:30:00,12.43,12.51,12.39,12.47,1271300.0,11.0147,11.0856,10.9793,11.0502,1271300.0
2015-02-02 09:30:00,12.43,12.74,12.39,12.46,329600.0,11.0147,11.2894,10.9793,11.0413,329600.0
2015-02-02 10:00:00,12.45,12.45,12.25,12.28,252500.0,11.0325,11.0325,10.8552,10.8818,252500.0
2015-02-02 10:30:00,12.29,12.41,12.23,12.34,164400.0,10.8907,10.997,10.8375,10.935,164400.0
2015-02-02 11:00:00,12.35,12.42,12.33,12.42,96000.0,10.9439,11.0059,10.9261,11.0059,96000.0
2015-02-02 11:30:00,12.43,12.43,12.3,12.33,109600.0,11.0147,11.0147,10.8995,10.9261,109600.0
2015-02-02 12:00:00,12.34,12.35,12.26,12.31,116800.0,10.935,10.9439,10.8641,10.9084,116800.0
2015-02-02 12:30:00,12.31,12.32,12.23,12.25,129100.0,10.9084,10.9173,10.8375,10.8552,129100.0
2015-02-02 13:00:00,12.26,12.31,12.22,12.27,117300.0,10.8641,10.9084,10.8287,10.873,117300.0
2015-02-02 13:30:00,12.28,12.31,12.14,12.15,224600.0,10.8818,10.9084,10.7578,10.7666,224600.0
2015-02-02 14:00:00,12.15,12.24,12.15,12.22,118300.0,10.7666,10.8464,10.7666,10.8287,118300.0
2015-02-02 14:30:00,12.23,12.24,12.15,12.19,151200.0,10.8375,10.8464,10.7666,10.8021,151200.0
2015-02-02 15:00:00,12.19,12.28,12.16,12.27,223400.0,10.8021,10.8818,10.7755,10.873,223400.0
2015-02-02 15:30:00,12.28,12.4,12.26,12.38,723000.0,10.8818,10.9882,10.8641,10.9704,723000.0
2015-02-03 09:30:00,12.39,12.65,12.39,12.54,360000.0,11.0007,11.2316,11.0007,11.1339,360000.0
2015-02-03 10:00:00,12.54,12.63,12.5,12.62,214200.0,11.1339,11.2138,11.0984,11.205,214200.0
2015-02-03 10:30:00,12.63,12.64,12.47,12.47,165200.0,11.2138,11.2227,11.0718,11.0718,165200.0
2015-02-03 11:00:00,12.47,12.55,12.47,12.53,132600.0,11.0718,11.1428,11.0718,11.125,132600.0
2015-02-03 11:30:00,12.53,12.63,12.53,12.59,246700.0,11.125,11.2138,11.125,11.1783,246700.0
2015-02-03 12:00:00,12.59,12.6,12.52,12.55,171400.0,11.1783,11.1872,11.1162,11.1428,171400.0
2015-02-03 12:30:00,12.55,12.64,12.52,12.62,165200.0,11.1428,11.2227,11.1162,11.205,165200.0
2015-02-03 13:00:00,12.62,12.72,12.61,12.69,298000.0,11.205,11.2937,11.1961,11.2671,298000.0
2015-02-03 13:30:00,12.69,12.71,12.66,12.67,145300.0,11.2671,11.2849,11.2405,11.2493,145300.0
2015-02-03 14:00:00,12.67,12.7,12.58,12.58,131700.0,11.2493,11.276,11.1694,11.1694,131700.0
2015-02-03 14:30:00,12.59,12.68,12.56,12.67,187700.0,11.1783,11.2582,11.1517,11.2493,187700.0
2015-02-03 15:00:00,12.67,12.7,12.63,12.63,238800.0,11.2493,11.276,11.2138,11.2138,238800.0
2015-02-03 15:30:00,12.64,12.81,12.63,12.79,947300.0,11.2227,11.3736,11.2138,11.3559,947300.0
2015-02-04 09:30:00,12.71,12.95,12.61,12.91,304700.0,11.2849,11.4979,11.1961,11.4624,304700.0
2015-02-04 10:00:00,12.92,12.94,12.81,12.9,197300.0,11.4713,11.4891,11.3736,11.4536,197300.0
2015-02-04 10:30:00,12.89,12.98,12.87,12.96,231300.0,11.4447,11.5246,11.4269,11.5068,231300.0
2015-02-04 11:00:00,12.96,12.96,12.86,12.91,202100.0,11.5068,11.5068,11.418,11.4624,202100.0
2015-02-04 11:30:00,12.92,12.98,12.86,12.88,194600.0,11.4713,11.5246,11.418,11.4358,194600.0
2015-02-04 12:00:00,12.89,12.97,12.88,12.95,168400.0,11.4447,11.5157,11.4358,11.4979,168400.0
2015-02-04 12:30:00,12.94,12.99,12.93,12.94,254000.0,11.4891,11.5335,11.4802,11.4891,254000.0
2015-02-04 13:00:00,12.93,12.95,12.75,12.81,366200.0,11.4802,11.4979,11.3204,11.3736,366200.0
2015-02-04 13:30:00,12.81,12.85,12.72,12.75,225100.0,11.3736,11.4092,11.2937,11.3204,225100.0
2015-02-04 14:00:00,12.75,12.82,12.7,12.81,145900.0,11.3204,11.3825,11.276,11.3736,145900.0
2015-02-04 14:30:00,12.81,12.99,12.8,12.99,334000.0,11.3736,11.5335,11.3648,11.5335,334000.0
2015-02-04 15:00:00,12.99,13.1,12.94,13.1,565400.0,11.5335,11.6311,11.4891,11.6311,565400.0
2015-02-04 15:30:00,13.1,13.11,12.93,12.95,1494000.0,11.6311,11.64,11.4802,11.4979,1494000.0
2015-02-05 09:30:00,12.96,13.13,12.85,13.03,443700.0,11.5068,11.6578,11.4092,11.569,443700.0
2015-02-05 10:00:00,13.02,13.14,13.0,13.04,297500.0,11.5601,11.6666,11.5423,11.5779,297500.0
2015-02-05 10:30:00,13.04,13.05,12.88,12.91,408900.0,11.5779,11.5867,11.4358,11.4624,408900.0
2015-02-05 11:00:00,12.91,12.92,12.82,12.88,499600.0,11.4624,11.4713,11.3825,11.4358,499600.0
2015-02-05 11:30:00,12.89,12.99,12.86,12.98,373100.0,11.4447,11.5335,11.418,11.5246,373100.0
2015-02-05 12:00:00,12.97,13.1,12.97,13.0,301700.0,11.5157,11.6311,11.5157,11.5423,301700.0
2015-02-05 12:30:00,13.0,13.03,12.96,13.01,203900.0,11.5423,11.569,11.5068,11.5512,203900.0
2015-02-05 13:00:00,13.0,13.05,13.0,13.0,61100.0,11.5423,11.5867,11.5423,11.5423,61100.0
2015-02-05 13:30:00,13.01,13.05,12.99,12.99,147000.0,11.5512,11.5867,11.5335,11.5335,147000.0
2015-02-05 14:00:00,12.99,13.06,12.97,13.05,331900.0,11.5335,11.5956,11.5157,11.5867,331900.0
2015-02-05 14:30:00,13.05,13.07,13.01,13.04,137100.0,11.5867,11.6045,11.5512,11.5779,137100.0
2015-02-05 15:00:00,13.03,13.06,13.0,13.03,284700.0,11.569,11.5956,11.5423,11.569,284700.0
2015-02-05 15:30:00,13.03,13.11,13.01,13.11,1009700.0,11.569,11.64,11.5512,11.64,1009700.0
2015-02-06 09:30:00,13.09,13.24,13.06,13.19,432800.0,11.6223,11.7554,11.5956,11.711,432800.0
2015-02-06 10:00:00,13.19,13.2,13.12,13.18,419100.0,11.711,11.7199,11.6489,11.7022,419100.0
2015-02-06 10:30:00,13.18,13.2,13.15,13.2,305100.0,11.7022,11.7199,11.6755,11.7199,305100.0
2015-02-06 11:00:00,13.2,13.26,13.19,13.26,340500.0,11.7199,11.7732,11.711,11.7732,340500.0
2015-02-06 11:30:00,13.26,13.3,13.21,13.28,247200.0,11.7732,11.8087,11.7288,11.7909,247200.0
2015-02-06 12:00:00,13.27,13.35,13.2,13.35,360700.0,11.7821,11.8531,11.7199,11.8531,360700.0
2015-02-06 12:30:00,13.36,13.5,13.35,13.44,1436400.0,11.862,11.9863,11.8531,11.933,1436400.0
2015-02-06 13:00:00,13.43,13.45,13.37,13.43,447300.0,11.9241,11.9419,11.8709,11.9241,447300.0
2015-02-06 13:30:00,13.43,13.45,13.4,13.43,213600.0,11.9241,11.9419,11.8975,11.9241,213600.0
2015-02-06 14:00:00,13.42,13.5,13.4,13.5,257900.0,11.9152,11.9863,11.8975,11.9863,257900.0
2015-02-06 14:30:00,13.5,13.54,13.48,13.52,340200.0,11.9863,12.0218,11.9685,12.004,340200.0
2015-02-06 15:00:00,13.52,13.53,13.41,13.46,685500.0,12.004,12.0129,11.9064,11.9508,685500.0
2015-02-06 15:30:00,13.46,13.6,13.45,13.51,1440300.0,11.9508,12.0751,11.9419,11.9952,1440300.0
2015-02-09 09:30:00,13.49,13.5,13.31,13.45,332300.0,11.9774,11.9863,11.8176,11.9419,332300.0
2015-02-09 10:00:00,13.45,13.46,13.35,13.35,330000.0,11.9419,11.9508,11.8531,11.8531,330000.0
2015-02-09 10:30:00,13.35,13.49,13.34,13.42,409300.0,11.8531,11.9774,11.8442,11.9152,409300.0
2015-02-09 11:00:00,13.42,13.52,13.42,13.52,196400.0,11.9152,12.004,11.9152,12.004,196400.0
2015-02-09 11:30:00,13.52,13.52,13.46,13.5,142300.0,12.004,12.004,11.9508,11.9863,142300.0
2015-02-09 12:00:00,13.5,13.65,13.49,13.63,339400.0,11.9863,12.1195,11.9774,12.1017,339400.0
2015-02-09 12:30:00,13.62,13.65,13.6,13.6,271500.0,12.0928,12.1195,12.0751,12.0751,271500.0
2015-02-09 13:00:00,13.61,13.62,13.58,13.59,166800.0,12.0839,12.0928,12.0573,12.0662,166800.0
2015-02-09 13:30:00,13.59,13.6,13.57,13.6,173300.0,12.0662,12.0751,12.0484,12.0751,173300.0
2015-02-09 14:00:00,13.6,13.6,13.54,13.56,278800.0,12.0751,12.0751,12.0218,12.0396,278800.0
2015-02-09 14:30:00,13.56,13.58,13.54,13.57,183600.0,12.0396,12.0573,12.0218,12.0484,183600.0
2015-02-09 15:00:00,13.57,13.57,13.53,13.56,273000.0,12.0484,12.0484,12.0129,12.0396,273000.0
2015-02-09 15:30:00,13.56,13.58,13.51,13.57,768600.0,12.0396,12.0573,11.9952,12.0484,768600.0
2015-02-10 09:30:00,13.6,13.75,13.5,13.6,680700.0,12.0751,12.2082,11.9863,12.0751,680700.0
2015-02-10 10:00:00,13.59,13.63,13.57,13.6,225100.0,12.0662,12.1017,12.0484,12.0751,225100.0
2015-02-10 10:30:00,13.61,13.61,13.51,13.54,339500.0,12.0839,12.0839,11.9952,12.0218,339500.0
2015-02-10 11:00:00,13.53,13.53,13.48,13.5,303100.0,12.0129,12.0129,11.9685,11.9863,303100.0
2015-02-10 11:30:00,13.49,13.59,13.49,13.59,205200.0,11.9774,12.0662,11.9774,12.0662,205200.0
2015-02-10 12:00:00,13.59,13.67,13.56,13.66,225300.0,12.0662,12.1372,12.0396,12.1283,225300.0
2015-02-10 12:30:00,13.66,13.67,13.55,13.59,307600.0,12.1283,12.1372,12.0307,12.0662,307600.0
2015-02-10 13:00:00,13.59,13.62,13.57,13.57,141700.0,12.0662,12.0928,12.0484,12.0484,141700.0
2015-02-10 13:30:00,13.57,13.58,13.51,13.56,174300.0,12.0484,12.0573,11.9952,12.0396,174300.0
2015-02-10 14:00:00,13.55,13.66,13.55,13.65,185800.0,12.0307,12.1283,12.0307,12.1195,185800.0
2015-02-10 14:30:00,13.65,13.68,13.62,13.68,210000.0,12.1195,12.1461,12.0928,12.1461,210000.0
2015-02-10 15:00:00,13.67,13.69,13.64,13.69,419800.0,12.1372,12.155,12.1106,12.155,419800.0
2015-02-10 15:30:00,13.69,13.7,13.55,13.62,1015800.0,12.155,12.1639,12.0307,12.0928,1015800.0
2015-02-11 09:30:00,14.05,14.25,13.8,13.95,2981800.0,12.4746,12.6522,12.2526,12.3858,2981800.0
2015-02-11 10:00:00,13.95,14.09,13.9,14.06,1307100.0,12.3858,12.5101,12.3414,12.4835,1307100.0
2015-02-11 10:30:00,14.06,14.19,14.04,14.16,629800.0,12.4835,12.5989,12.4657,12.5723,629800.0
2015-02-11 11:00:00,14.16,14.18,14.08,14.1,399200.0,12.5723,12.59,12.5012,12.519,399200.0
2015-02-11 11:30:00,14.11,14.12,13.96,13.99,334200.0,12.5279,12.5368,12.3947,12.4213,334200.0
2015-02-11 12:00:00,14.0,14.01,13.85,13.98,587000.0,12.4302,12.4391,12.297,12.4125,587000.0
2015-02-11 12:30:00,13.98,14.0,13.81,13.87,370200.0,12.4125,12.4302,12.2615,12.3148,370200.0
2015-02-11 13:00:00,13.87,13.87,13.73,13.8,356600.0,12.3148,12.3148,12.1905,12.2526,356600.0
2015-02-11 13:30:00,13.81,13.92,13.79,13.92,492200.0,12.2615,12.3592,12.2438,12.3592,492200.0
2015-02-11 14:00:00,13.91,14.0,13.9,13.97,385300.0,12.3503,12.4302,12.3414,12.4036,385300.0
2015-02-11 14:30:00,13.97,14.01,13.94,13.94,229400.0,12.4036,12.4391,12.3769,12.3769,229400.0
2015-02-11 15:00:00,13.94,14.03,13.92,14.0,356300.0,12.3769,12.4569,12.3592,12.4302,356300.0
2015-02-11 15:30:00,13.99,14.01,13.85,13.87,987000.0,12.4213,12.4391,12.297,12.3148,987000.0
2015-02-12 09:30:00,13.97,14.06,13.83,13.99,569200.0,12.4036,12.4835,12.2793,12.4213,569200.0
2015-02-12 10:00:00,14.0,14.09,13.99,14.05,214600.0,12.4302,12.5101,12.4213,12.4746,214600.0
2015-02-12 10:30:00,14.05,14.08,14.02,14.04,263400.0,12.4746,12.5012,12.448,12.4657,263400.0
2015-02-12 11:00:00,14.04,14.17,14.04,14.13,247800.0,12.4657,12.5812,12.4657,12.5456,247800.0
2015-02-12 11:30:00,14.14,14.17,14.06,14.07,138200.0,12.5545,12.5812,12.4835,12.4924,138200.0
2015-02-12 12:00:00,14.07,14.1,14.05,14.07,106900.0,12.4924,12.519,12.4746,12.4924,106900.0
2015-02-12 12:30:00,14.08,14.1,13.99,13.99,146900.0,12.5012,12.519,12.4213,12.4213,146900.0
2015-02-12 13:00:00,14.0,14.04,13.99,14.04,119000.0,12.4302,12.4657,12.4213,12.4657,119000.0
2015-02-12 13:30:00,14.04,14.1,14.03,14.1,123800.0,12.4657,12.519,12.4569,12.519,123800.0
2015-02-12 14:00:00,14.09,14.1,14.05,14.09,97600.0,12.5101,12.519,12.4746,12.5101,97600.0
2015-02-12 14:30:00,14.09,14.11,14.04,14.11,125000.0,12.5101,12.5279,12.4657,12.5279,125000.0
2015-02-12 15:00:00,14.11,14.15,14.1,14.13,130400.0,12.5279,12.5634,12.519,12.5456,130400.0
2015-02-12 15:30:00,14.13,14.15,14.12,14.14,628800.0,12.5456,12.5634,12.5368,12.5545,628800.0
2015-02-13 09:30:00,14.16,14.35,14.14,14.25,364900.0,12.5723,12.741,12.5545,12.6522,364900.0
2015-02-13 10:00:00,14.25,14.26,14.13,14.18,319200.0,12.6522,12.6611,12.5456,12.59,319200.0
2015-02-13 10:30:00,14.17,14.21,14.14,14.21,231600.0,12.5812,12.6167,12.5545,12.6167,231600.0
2015-02-13 11:00:00,14.21,14.27,14.2,14.27,296200.0,12.6167,12.6699,12.6078,12.6699,296200.0
2015-02-13 11:30:00,14.26,14.31,14.25,14.3,283800.0,12.6611,12.7055,12.6522,12.6966,283800.0
2015-02-13 12:00:00,14.3,14.35,14.3,14.32,144300.0,12.6966,12.741,12.6966,12.7143,144300.0
2015-02-13 12:30:00,14.32,14.35,14.29,14.29,200600.0,12.7143,12.741,12.6877,12.6877,200600.0
2015-02-13 13:00:00,14.29,14.34,14.29,14.33,132700.0,12.6877,12.7321,12.6877,12.7232,132700.0
2015-02-13 13:30:00,14.33,14.34,14.29,14.31,217600.0,12.7232,12.7321,12.6877,12.7055,217600.0
2015-02-13 14:00:00,14.31,14.34,14.3,14.32,266900.0,12.7055,12.7321,12.6966,12.7143,266900.0
2015-02-13 14:30:00,14.32,14.35,14.32,14.35,182400.0,12.7143,12.741,12.7143,12.741,182400.0
2015-02-13 15:00:00,14.35,14.44,14.34,14.43,345200.0,12.741,12.8209,12.7321,12.812,345200.0
2015-02-13 15:30:00,14.44,14.47,14.39,14.4,858700.0,12.8209,12.8475,12.7765,12.7854,858700.0
2015-02-17 09:30:00,14.39,14.45,14.25,14.36,423100.0,12.7765,12.8298,12.6522,12.7498,423100.0
2015-02-17 10:00:00,14.36,14.37,14.12,14.15,356700.0,12.7498,12.7587,12.5368,12.5634,356700.0
2015-02-17 10:30:00,14.15,14.27,14.15,14.21,298400.0,12.5634,12.6699,12.5634,12.6167,298400.0
2015-02-17 11:00:00,14.22,14.26,14.17,14.25,215400.0,12.6255,12.6611,12.5812,12.6522,215400.0
2015-02-17 11:30:00,14.25,14.3,14.23,14.25,329300.0,12.6522,12.6966,12.6344,12.6522,329300.0
2015-02-17 12:00:00,14.26,14.29,14.22,14.26,130100.0,12.6611,12.6877,12.6255,12.6611,130100.0
2015-02-17 12:30:00,14.26,14.29,14.24,14.28,122400.0,12.6611,12.6877,12.6433,12.6788,122400.0
2015-02-17 13:00:00,14.29,14.35,14.27,14.34,261300.0,12.6877,12.741,12.6699,12.7321,261300.0
2015-02-17 13:30:00,14.35,14.39,14.26,14.3,840000.0,12.741,12.7765,12.6611,12.6966,840000.0
2015-02-17 14:00:00,14.3,14.37,14.29,14.35,280700.0,12.6966,12.7587,12.6877,12.741,280700.0
2015-02-17 14:30:00,14.36,14.39,14.34,14.38,234800.0,12.7498,12.7765,12.7321,12.7676,234800.0
2015-02-17 15:00:00,14.39,14.48,14.38,14.47,435100.0,12.7765,12.8564,12.7676,12.8475,435100.0
2015-02-17 15:30:00,14.47,14.53,14.45,14.5,1056200.0,12.8475,12.9008,12.8298,12.8742,1056200.0
2015-02-18 09:30:00,14.49,14.51,14.28,14.29,193900.0,12.8653,12.883,12.6788,12.6877,193900.0
2015-02-18 10:00:00,14.28,14.33,14.13,14.13,465600.0,12.6788,12.7232,12.5456,12.5456,465600.0
2015-02-18 10:30:00,14.14,14.29,14.12,14.13,323500.0,12.5545,12.6877,12.5368,12.5456,323500.0
2015-02-18 11:00:00,14.13,14.24,14.11,14.15,222300.0,12.5456,12.6433,12.5279,12.5634,222300.0
2015-02-18 11:30:00,14.16,14.19,14.1,14.13,187600.0,12.5723,12.5989,12.519,12.5456,187600.0
2015-02-18 12:00:00,14.12,14.15,14.06,14.07,292300.0,12.5368,12.5634,12.4835,12.4924,292300.0
2015-02-18 12:30:00,14.07,14.07,13.88,13.95,515600.0,12.4924,12.4924,12.3237,12.3858,515600.0
2015-02-18 13:00:00,13.96,14.01,13.95,13.98,214900.0,12.3947,12.4391,12.3858,12.4125,214900.0
2015-02-18 13:30:00,13.99,14.01,13.95,13.96,144000.0,12.4213,12.4391,12.3858,12.3947,144000.0
2015-02-18 14:00:00,13.96,14.03,13.95,13.98,306300.0,12.3947,12.4569,12.3858,12.4125,306300.0
2015-02-18 14:30:00,13.98,14.1,13.98,14.09,278100.0,12.4125,12.519,12.4125,12.5101,278100.0
2015-02-18 15:00:00,14.09,14.23,14.08,14.22,413600.0,12.5101,12.6344,12.5012,12.6255,413600.0
2015-02-18 15:30:00,14.21,14.24,14.15,14.22,1220900.0,12.6167,12.6433,12.5634,12.6255,1220900.0
2015-02-19 09:30:00,14.2,14.21,14.0,14.08,331500.0,12.6078,12.6167,12.4302,12.5012,331500.0
2015-02-19 10:00:00,14.08,14.27,14.05,14.19,230200.0,12.5012,12.6699,12.4746,12.5989,230200.0
2015-02-19 10:30:00,14.18,14.22,14.18,14.2,189300.0,12.59,12.6255,12.59,12.6078,189300.0
2015-02-19 11:00:00,14.19,14.2,14.08,14.12,122400.0,12.5989,12.6078,12.5012,12.5368,122400.0
2015-02-19 11:30:00,14.12,14.2,14.06,14.18,160900.0,12.5368,12.6078,12.4835,12.59,160900.0
2015-02-19 12:00:00,14.18,14.24,14.15,14.21,135700.0,12.59,12.6433,12.5634,12.6167,135700.0
2015-02-19 12:30:00,14.21,14.24,14.19,14.21,133000.0,12.6167,12.6433,12.5989,12.6167,133000.0
2015-02-19 13:00:00,14.2,14.22,14.12,14.14,166700.0,12.6078,12.6255,12.5368,12.5545,166700.0
2015-02-19 13:30:00,14.14,14.19,14.11,14.15,118400.0,12.5545,12.5989,12.5279,12.5634,118400.0
2015-02-19 14:00:00,14.16,14.21,14.12,14.18,135400.0,12.5723,12.6167,12.5368,12.59,135400.0
2015-02-19 14:30:00,14.17,14.18,14.1,14.15,202800.0,12.5812,12.59,12.519,12.5634,202800.0
2015-02-19 15:00:00,14.16,14.19,14.08,14.09,225300.0,12.5723,12.5989,12.5012,12.5101,225300.0
2015-02-19 15:30:00,14.09,14.13,14.08,14.13,384100.0,12.5101,12.5456,12.5012,12.5456,384100.0
2015-02-20 09:30:00,14.13,14.15,13.88,13.99,401400.0,12.5456,12.5634,12.3237,12.4213,401400.0
2015-02-20 10:00:00,13.97,14.01,13.94,13.98,245500.0,12.4036,12.4391,12.3769,12.4125,245500.0
2015-02-20 10:30:00,13.97,14.08,13.93,14.05,221100.0,12.4036,12.5012,12.3681,12.4746,221100.0
2015-02-20 11:00:00,14.04,14.06,13.96,14.0,127800.0,12.4657,12.4835,12.3947,12.4302,127800.0
2015-02-20 11:30:00,14.01,14.04,13.98,14.03,74100.0,12.4391,12.4657,12.4125,12.4569,74100.0
2015-02-20 12:00:00,14.03,14.05,13.95,13.96,113500.0,12.4569,12.4746,12.3858,12.3947,113500.0
2015-02-20 12:30:00,13.96,14.03,13.96,14.0,113100.0,12.3947,12.4569,12.3947,12.4302,113100.0
2015-02-20 13:00:00,13.99,14.05,13.98,14.02,150400.0,12.4213,12.4746,12.4125,12.448,150400.0
2015-02-20 13:30:00,14.02,14.05,14.01,14.03,68400.0,12.448,12.4746,12.4391,12.4569,68400.0
2015-02-20 14:00:00,14.03,14.05,14.01,14.03,87500.0,12.4569,12.4746,12.4391,12.4569,87500.0
2015-02-20 14:30:00,14.03,14.05,14.0,14.02,144800.0,12.4569,12.4746,12.4302,12.448,144800.0
2015-02-20 15:00:00,14.02,14.04,14.0,14.02,215700.0,12.448,12.4657,12.4302,12.448,215700.0
2015-02-20 15:30:00,14.02,14.07,14.01,14.06,550200.0,12.448,12.4924,12.4391,12.4835,550200.0
2015-02-23 09:30:00,14.03,14.07,13.78,13.81,242200.0,12.4569,12.4924,12.2349,12.2615,242200.0
2015-02-23 10:00:00,13.8,13.87,13.66,13.81,417700.0,12.2526,12.3148,12.1283,12.2615,417700.0
2015-02-23 10:30:00,13.81,13.85,13.63,13.65,603100.0,12.2615,12.297,12.1017,12.1195,603100.0
2015-02-23 11:00:00,13.65,13.77,13.64,13.73,177100.0,12.1195,12.226,12.1106,12.1905,177100.0
2015-02-23 11:30:00,13.73,13.79,13.72,13.76,133700.0,12.1905,12.2438,12.1816,12.2171,133700.0
2015-02-23 12:00:00,13.77,13.8,13.71,13.71,111200.0,12.226,12.2526,12.1727,12.1727,111200.0
2015-02-23 12:30:00,13.71,13.74,13.66,13.72,216400.0,12.1727,12.1994,12.1283,12.1816,216400.0
2015-02-23 13:00:00,13.72,13.72,13.66,13.71,120600.0,12.1816,12.1816,12.1283,12.1727,120600.0
2015-02-23 13:30:00,13.71,13.8,13.7,13.73,129500.0,12.1727,12.2526,12.1639,12.1905,129500.0
2015-02-23 14:00:00,13.73,13.73,13.68,13.68,127700.0,12.1905,12.1905,12.1461,12.1461,127700.0
2015-02-23 14:30:00,13.68,13.7,13.65,13.69,275800.0,12.1461,12.1639,12.1195,12.155,275800.0
2015-02-23 15:00:00,13.69,13.74,13.67,13.72,237100.0,12.155,12.1994,12.1372,12.1816,237100.0
2015-02-23 15:30:00,13.71,13.77,13.71,13.77,591300.0,12.1727,12.226,12.1727,12.226,591300.0
2015-02-24 09:30:00,14.0,14.13,13.86,13.89,345700.0,12.4302,12.5456,12.3059,12.3325,345700.0
2015-02-24 10:00:00,13.89,14.01,13.84,13.99,247200.0,12.3325,12.4391,12.2882,12.4213,247200.0
2015-02-24 10:30:00,13.99,14.04,13.97,14.03,290400.0,12.4213,12.4657,12.4036,12.4569,290400.0
2015-02-24 11:00:00,14.02,14.19,14.01,14.19,476500.0,12.448,12.5989,12.4391,12.5989,476500.0
2015-02-24 11:30:00,14.19,14.19,14.08,14.13,374300.0,12.5989,12.5989,12.5012,12.5456,374300.0
2015-02-24 12:00:00,14.13,14.31,14.13,14.27,539200.0,12.5456,12.7055,12.5456,12.6699,539200.0
2015-02-24 12:30:00,14.26,14.27,14.19,14.24,134200.0,12.6611,12.6699,12.5989,12.6433,134200.0
2015-02-24 13:00:00,14.24,14.24,14.15,14.19,123400.0,12.6433,12.6433,12.5634,12.5989,123400.0
2015-02-24 13:30:00,14.19,14.23,14.17,14.23,155000.0,12.5989,12.6344,12.5812,12.6344,155000.0
2015-02-24 14:00:00,14.23,14.23,14.17,14.21,177900.0,12.6344,12.6344,12.5812,12.6167,177900.0
2015-02-24 14:30:00,14.21,14.26,14.2,14.26,184400.0,12.6167,12.6611,12.6078,12.6611,184400.0
2015-02-24 15:00:00,14.26,14.35,14.25,14.35,311300.0,12.6611,12.741,12.6522,12.741,311300.0
2015-02-24 15:30:00,14.35,14.4,14.28,14.33,918600.0,12.741,12.7854,12.6788,12.7232,918600.0
2015-02-25 09:30:00,14.34,14.34,14.16,14.24,258700.0,12.7321,12.7321,12.5723,12.6433,258700.0
2015-02-25 10:00:00,14.24,14.42,14.23,14.36,474100.0,12.6433,12.8031,12.6344,12.7498,474100.0
2015-02-25 10:30:00,14.35,14.39,14.32,14.33,122400.0,12.741,12.7765,12.7143,12.7232,122400.0
2015-02-25 11:00:00,14.32,14.38,14.29,14.34,209600.0,12.7143,12.7676,12.6877,12.7321,209600.0
2015-02-25 11:30:00,14.33,14.34,14.22,14.23,224500.0,12.7232,12.7321,12.6255,12.6344,224500.0
2015-02-25 12:00:00,14.22,14.29,14.22,14.24,124800.0,12.6255,12.6877,12.6255,12.6433,124800.0
2015-02-25 12:30:00,14.24,14.25,14.16,14.17,115300.0,12.6433,12.6522,12.5723,12.5812,115300.0
2015-02-25 13:00:00,14.17,14.18,14.09,14.14,183900.0,12.5812,12.59,12.5101,12.5545,183900.0
2015-02-25 13:30:00,14.14,14.19,14.13,14.18,111400.0,12.5545,12.5989,12.5456,12.59,111400.0
2015-02-25 14:00:00,14.19,14.22,14.17,14.19,70300.0,12.5989,12.6255,12.5812,12.5989,70300.0
2015-02-25 14:30:00,14.19,14.2,13.99,14.0,244200.0,12.5989,12.6078,12.4213,12.4302,244200.0
2015-02-25 15:00:00,14.01,14.08,14.0,14.06,158400.0,12.4391,12.5012,12.4302,12.4835,158400.0
2015-02-25 15:30:00,14.06,14.14,14.03,14.13,448400.0,12.4835,12.5545,12.4569,12.5456,448400.0
2015-02-26 09:30:00,14.13,14.18,13.96,14.02,256600.0,12.5456,12.59,12.3947,12.448,256600.0
2015-02-26 10:00:00,14.0,14.02,13.9,13.92,349500.0,12.4302,12.448,12.3414,12.3592,349500.0
2015-02-26 10:30:00,13.91,13.99,13.9,13.98,135000.0,12.3503,12.4213,12.3414,12.4125,135000.0
2015-02-26 11:00:00,13.98,14.08,13.96,14.05,125400.0,12.4125,12.5012,12.3947,12.4746,125400.0
2015-02-26 11:30:00,14.04,14.09,14.02,14.08,125900.0,12.4657,12.5101,12.448,12.5012,125900.0
2015-02-26 12:00:00,14.08,14.08,13.99,14.01,164800.0,12.5012,12.5012,12.4213,12.4391,164800.0
2015-02-26 12:30:00,14.01,14.03,13.98,14.02,105900.0,12.4391,12.4569,12.4125,12.448,105900.0
2015-02-26 13:00:00,14.02,14.05,13.97,14.0,168300.0,12.448,12.4746,12.4036,12.4302,168300.0
2015-02-26 13:30:00,14.0,14.0,13.91,13.93,121200.0,12.4302,12.4302,12.3503,12.3681,121200.0
2015-02-26 14:00:00,13.94,13.97,13.9,13.91,116200.0,12.3769,12.4036,12.3414,12.3503,116200.0
2015-02-26 14:30:00,13.91,13.92,13.82,13.84,344200.0,12.3503,12.3592,12.2704,12.2882,344200.0
2015-02-26 15:00:00,13.84,13.95,13.84,13.92,182000.0,12.2882,12.3858,12.2882,12.3592,182000.0
2015-02-26 15:30:00,13.92,13.95,13.91,13.94,321900.0,12.3592,12.3858,12.3503,12.3769,321900.0
2015-02-27 09:30:00,13.94,14.07,13.92,14.0,149600.0,12.3769,12.4924,12.3592,12.4302,149600.0
2015-02-27 10:00:00,13.99,14.15,13.95,14.11,296300.0,12.4213,12.5634,12.3858,12.5279,296300.0
2015-02-27 10:30:00,14.12,14.13,14.0,14.02,70500.0,12.5368,12.5456,12.4302,12.448,70500.0
2015-02-27 11:00:00,14.02,14.02,13.98,13.98,55500.0,12.448,12.448,12.4125,12.4125,55500.0
2015-02-27 11:30:00,13.98,14.01,13.98,14.01,50900.0,12.4125,12.4391,12.4125,12.4391,50900.0
2015-02-27 12:00:00,14.01,14.1,14.01,14.06,138400.0,12.4391,12.519,12.4391,12.4835,138400.0
2015-02-27 12:30:00,14.06,14.07,14.03,14.04,78000.0,12.4835,12.4924,12.4569,12.4657,78000.0
2015-02-27 13:00:00,14.05,14.05,14.0,14.01,75500.0,12.4746,12.4746,12.4302,12.4391,75500.0
2015-02-27 13:30:00,14.01,14.03,14.0,14.03,44300.0,12.4391,12.4569,12.4302,12.4569,44300.0
2015-02-27 14:00:00,14.03,14.04,14.01,14.01,70900.0,12.4569,12.4657,12.4391,12.4391,70900.0
2015-02-27 14:30:00,14.02,14.04,14.0,14.04,117300.0,12.448,12.4657,12.4302,12.4657,117300.0
2015-02-27 15:00:00,14.04,14.05,14.0,14.0,153600.0,12.4657,12.4746,12.4302,12.4302,153600.0
2015-02-27 15:30:00,14.01,14.02,13.95,13.96,527000.0,12.4391,12.448,12.3858,12.3947,527000.0
2015-03-02 09:30:00,13.96,13.99,13.87,13.92,294200.0,12.3947,12.4213,12.3148,12.3592,294200.0
2015-03-02 10:00:00,13.94,14.03,13.9,14.03,169600.0,12.3769,12.4569,12.3414,12.4569,169600.0
2015-03-02 10:30:00,14.03,14.05,14.0,14.02,95200.0,12.4569,12.4746,12.4302,12.448,95200.0
2015-03-02 11:00:00,14.02,14.02,13.91,13.96,116100.0,12.448,12.448,12.3503,12.3947,116100.0
2015-03-02 11:30:00,13.96,13.99,13.94,13.96,62900.0,12.3947,12.4213,12.3769,12.3947,62900.0
2015-03-02 12:00:00,13.96,13.96,13.82,13.85,168900.0,12.3947,12.3947,12.2704,12.297,168900.0
2015-03-02 12:30:00,13.85,13.89,13.79,13.79,190800.0,12.297,12.3325,12.2438,12.2438,190800.0
2015-03-02 13:00:00,13.8,13.84,13.79,13.82,64200.0,12.2526,12.2882,12.2438,12.2704,64200.0
2015-03-02 13:30:00,13.83,13.87,13.81,13.84,88600.0,12.2793,12.3148,12.2615,12.2882,88600.0
2015-03-02 14:00:00,13.85,13.85,13.82,13.83,99400.0,12.297,12.297,12.2704,12.2793,99400.0
2015-03-02 14:30:00,13.82,13.86,13.82,13.85,66700.0,12.2704,12.3059,12.2704,12.297,66700.0
2015-03-02 15:00:00,13.85,13.85,13.81,13.81,78100.0,12.297,12.297,12.2615,12.2615,78100.0
2015-03-02 15:30:00,13.81,13.86,13.79,13.81,439700.0,12.2615,12.3059,12.2438,12.2615,439700.0
2015-03-03 09:30:00,13.76,13.77,13.61,13.63,255000.0,12.2171,12.226,12.0839,12.1017,255000.0
2015-03-03 10:00:00,13.63,13.77,13.6,13.71,259700.0,12.1017,12.226,12.0751,12.1727,259700.0
2015-03-03 10:30:00,13.71,13.73,13.63,13.63,120400.0,12.1727,12.1905,12.1017,12.1017,120400.0
2015-03-03 11:00:00,13.63,13.66,13.6,13.6,129400.0,12.1017,12.1283,12.0751,12.0751,129400.0
2015-03-03 11:30:00,13.6,13.6,13.52,13.53,460000.0,12.0751,12.0751,12.004,12.0129,460000.0
2015-03-03 12:00:00,13.53,13.56,13.5,13.5,243000.0,12.0129,12.0396,11.9863,11.9863,243000.0
2015-03-03 12:30:00,13.5,13.55,13.5,13.54,173700.0,11.9863,12.0307,11.9863,12.0218,173700.0
2015-03-03 13:00:00,13.54,13.56,13.52,13.53,160400.0,12.0218,12.0396,12.004,12.0129,160400.0
2015-03-03 13:30:00,13.53,13.54,13.5,13.5,118500.0,12.0129,12.0218,11.9863,11.9863,118500.0
2015-03-03 14:00:00,13.5,13.55,13.5,13.53,141400.0,11.9863,12.0307,11.9863,12.0129,141400.0
2015-03-03 14:30:00,13.53,13.54,13.48,13.48,176100.0,12.0129,12.0218,11.9685,11.9685,176100.0
2015-03-03 15:00:00,13.48,13.52,13.48,13.52,181300.0,11.9685,12.004,11.9685,12.004,181300.0
2015-03-03 15:30:00,13.51,13.52,13.47,13.51,537100.0,11.9952,12.004,11.9596,11.9952,537100.0
2015-03-04 09:30:00,13.51,13.59,13.43,13.49,222900.0,11.9952,12.0662,11.9241,11.9774,222900.0
2015-03-04 10:00:00,13.5,13.51,13.39,13.4,200300.0,11.9863,11.9952,11.8886,11.8975,200300.0
2015-03-04 10:30:00,13.39,13.46,13.36,13.46,136400.0,11.8886,11.9508,11.862,11.9508,136400.0
2015-03-04 11:00:00,13.46,13.61,13.46,13.57,264000.0,11.9508,12.0839,11.9508,12.0484,264000.0
2015-03-04 11:30:00,13.56,13.73,13.56,13.73,580000.0,12.0396,12.1905,12.0396,12.1905,580000.0
2015-03-04 12:00:00,13.73,13.78,13.67,13.77,321800.0,12.1905,12.2349,12.1372,12.226,321800.0
2015-03-04 12:30:00,13.77,13.79,13.72,13.77,175900.0,12.226,12.2438,12.1816,12.226,175900.0
2015-03-04 13:00:00,13.77,13.8,13.75,13.79,119300.0,12.226,12.2526,12.2082,12.2438,119300.0
2015-03-04 13:30:00,13.79,13.8,13.72,13.74,78500.0,12.2438,12.2526,12.1816,12.1994,78500.0
2015-03-04 14:00:00,13.75,13.81,13.75,13.81,147100.0,12.2082,12.2615,12.2082,12.2615,147100.0
2015-03-04 14:30:00,13.81,14.02,13.8,14.01,541900.0,12.2615,12.448,12.2526,12.4391,541900.0
2015-03-04 15:00:00,14.02,14.02,13.93,13.97,239300.0,12.448,12.448,12.3681,12.4036,239300.0
2015-03-04 15:30:00,13.97,13.99,13.89,13.9,540800.0,12.4036,12.4213,12.3325,12.3414,540800.0
2015-03-05 09:30:00,13.98,13.98,13.78,13.84,152000.0,12.4125,12.4125,12.2349,12.2882,152000.0
2015-03-05 10:00:00,13.85,13.98,13.83,13.96,321100.0,12.297,12.4125,12.2793,12.3947,321100.0
2015-03-05 10:30:00,13.96,13.99,13.92,13.99,90100.0,12.3947,12.4213,12.3592,12.4213,90100.0
2015-03-05 11:00:00,13.99,13.99,13.92,13.93,68400.0,12.4213,12.4213,12.3592,12.3681,68400.0
2015-03-05 11:30:00,13.93,13.95,13.86,13.87,139500.0,12.3681,12.3858,12.3059,12.3148,139500.0
2015-03-05 12:00:00,13.87,13.88,13.83,13.83,73200.0,12.3148,12.3237,12.2793,12.2793,73200.0
2015-03-05 12:30:00,13.84,13.86,13.82,13.84,87100.0,12.2882,12.3059,12.2704,12.2882,87100.0
2015-03-05 13:00:00,13.84,13.85,13.8,13.82,65400.0,12.2882,12.297,12.2526,12.2704,65400.0
2015-03-05 13:30:00,13.82,13.88,13.82,13.88,41100.0,12.2704,12.3237,12.2704,12.3237,41100.0
2015-03-05 14:00:00,13.87,13.91,13.86,13.88,56900.0,12.3148,12.3503,12.3059,12.3237,56900.0
2015-03-05 14:30:00,13.88,13.9,13.84,13.84,93500.0,12.3237,12.3414,12.2882,12.2882,93500.0
2015-03-05 15:00:00,13.85,13.85,13.82,13.83,113900.0,12.297,12.297,12.2704,12.2793,113900.0
2015-03-05 15:30:00,13.84,13.84,13.81,13.84,317600.0,12.2882,12.2882,12.2615,12.2882,317600.0
2015-03-06 09:30:00,13.78,13.8,13.63,13.68,247000.0,12.2349,12.2526,12.1017,12.1461,247000.0
2015-03-06 10:00:00,13.68,13.71,13.61,13.65,190500.0,12.1461,12.1727,12.0839,12.1195,190500.0
2015-03-06 10:30:00,13.64,13.67,13.61,13.65,115800.0,12.1106,12.1372,12.0839,12.1195,115800.0
2015-03-06 11:00:00,13.64,13.68,13.6,13.62,212600.0,12.1106,12.1461,12.0751,12.0928,212600.0
2015-03-06 11:30:00,13.61,13.64,13.58,13.62,115400.0,12.0839,12.1106,12.0573,12.0928,115400.0
2015-03-06 12:00:00,13.61,13.63,13.53,13.54,195900.0,12.0839,12.1017,12.0129,12.0218,195900.0
2015-03-06 12:30:00,13.54,13.57,13.5,13.52,154000.0,12.0218,12.0484,11.9863,12.004,154000.0
2015-03-06 13:00:00,13.52,13.54,13.5,13.53,91100.0,12.004,12.0218,11.9863,12.0129,91100.0
2015-03-06 13:30:00,13.53,13.53,13.45,13.5,106300.0,12.0129,12.0129,11.9419,11.9863,106300.0
2015-03-06 14:00:00,13.49,13.52,13.48,13.49,119400.0,11.9774,12.004,11.9685,11.9774,119400.0
2015-03-06 14:30:00,13.49,13.49,13.42,13.44,75700.0,11.9774,11.9774,11.9152,11.933,75700.0
2015-03-06 15:00:00,13.44,13.5,13.43,13.46,150700.0,11.933,11.9863,11.9241,11.9508,150700.0
2015-03-06 15:30:00,13.46,13.49,13.42,13.45,493500.0,11.9508,11.9774,11.9152,11.9419,493500.0
2015-03-09 09:30:00,13.68,13.69,13.55,13.57,276400.0,12.1461,12.155,12.0307,12.0484,276400.0
2015-03-09 10:00:00,13.58,13.6,13.51,13.6,146700.0,12.0573,12.0751,11.9952,12.0751,146700.0
2015-03-09 10:30:00,13.59,13.59,13.54,13.57,84100.0,12.0662,12.0662,12.0218,12.0484,84100.0
2015-03-09 11:00:00,13.57,13.6,13.56,13.58,65500.0,12.0484,12.0751,12.0396,12.0573,65500.0
2015-03-09 11:30:00,13.59,13.59,13.56,13.58,44700.0,12.0662,12.0662,12.0396,12.0573,44700.0
2015-03-09 12:00:00,13.58,13.59,13.56,13.59,40300.0,12.0573,12.0662,12.0396,12.0662,40300.0
2015-03-09 12:30:00,13.59,13.62,13.57,13.59,95900.0,12.0662,12.0928,12.0484,12.0662,95900.0
2015-03-09 13:00:00,13.59,13.59,13.56,13.59,54100.0,12.0662,12.0662,12.0396,12.0662,54100.0
2015-03-09 13:30:00,13.59,13.65,13.59,13.61,68500.0,12.0662,12.1195,12.0662,12.0839,68500.0
2015-03-09 14:00:00,13.6,13.62,13.58,13.58,53800.0,12.0751,12.0928,12.0573,12.0573,53800.0
2015-03-09 14:30:00,13.59,13.61,13.57,13.61,58000.0,12.0662,12.0839,12.0484,12.0839,58000.0
2015-03-09 15:00:00,13.6,13.61,13.56,13.57,66700.0,12.0751,12.0839,12.0396,12.0484,66700.0
2015-03-09 15:30:00,13.57,13.58,13.54,13.55,273500.0,12.0484,12.0573,12.0218,12.0307,273500.0
2015-03-10 09:30:00,13.42,13.52,13.4,13.41,167600.0,11.9152,12.004,11.8975,11.9064,167600.0
2015-03-10 10:00:00,13.41,13.42,13.21,13.24,503300.0,11.9064,11.9152,11.7288,11.7554,503300.0
2015-03-10 10:30:00,13.24,13.29,13.21,13.26,189600.0,11.7554,11.7998,11.7288,11.7732,189600.0
2015-03-10 11:00:00,13.26,13.3,13.24,13.25,128100.0,11.7732,11.8087,11.7554,11.7643,128100.0
2015-03-10 11:30:00,13.25,13.27,13.23,13.24,138200.0,11.7643,11.7821,11.7466,11.7554,138200.0
2015-03-10 12:00:00,13.23,13.31,13.23,13.26,84800.0,11.7466,11.8176,11.7466,11.7732,84800.0
2015-03-10 12:30:00,13.25,13.32,13.24,13.31,107900.0,11.7643,11.8265,11.7554,11.8176,107900.0
2015-03-10 13:00:00,13.3,13.31,13.25,13.25,98500.0,11.8087,11.8176,11.7643,11.7643,98500.0
2015-03-10 13:30:00,13.25,13.29,13.25,13.27,79600.0,11.7643,11.7998,11.7643,11.7821,79600.0
2015-03-10 14:00:00,13.26,13.29,13.23,13.24,126100.0,11.7732,11.7998,11.7466,11.7554,126100.0
2015-03-10 14:30:00,13.24,13.25,13.23,13.23,100400.0,11.7554,11.7643,11.7466,11.7466,100400.0
2015-03-10 15:00:00,13.24,13.27,13.22,13.27,216400.0,11.7554,11.7821,11.7377,11.7821,216400.0
2015-03-10 15:30:00,13.27,13.28,13.23,13.24,334000.0,11.7821,11.7909,11.7466,11.7554,334000.0
2015-03-11 09:30:00,13.42,13.57,13.21,13.34,232700.0,11.9152,12.0484,11.7288,11.8442,232700.0
2015-03-11 10:00:00,13.35,13.37,13.32,13.35,166900.0,11.8531,11.8709,11.8265,11.8531,166900.0
2015-03-11 10:30:00,13.34,13.36,13.27,13.31,131100.0,11.8442,11.862,11.7821,11.8176,131100.0
2015-03-11 11:00:00,13.31,13.48,13.28,13.47,631300.0,11.8176,11.9685,11.7909,11.9596,631300.0
2015-03-11 11:30:00,13.47,13.48,13.44,13.44,83200.0,11.9596,11.9685,11.933,11.933,83200.0
2015-03-11 12:00:00,13.45,13.46,13.39,13.42,125400.0,11.9419,11.9508,11.8886,11.9152,125400.0
2015-03-11 12:30:00,13.42,13.48,13.42,13.47,81300.0,11.9152,11.9685,11.9152,11.9596,81300.0
2015-03-11 13:00:00,13.47,13.51,13.45,13.5,162500.0,11.9596,11.9952,11.9419,11.9863,162500.0
2015-03-11 13:30:00,13.5,13.51,13.46,13.5,99100.0,11.9863,11.9952,11.9508,11.9863,99100.0
2015-03-11 14:00:00,13.5,13.58,13.49,13.57,199600.0,11.9863,12.0573,11.9774,12.0484,199600.0
2015-03-11 14:30:00,13.56,13.63,13.54,13.6,252500.0,12.0396,12.1017,12.0218,12.0751,252500.0
2015-03-11 15:00:00,13.6,13.61,13.55,13.57,154800.0,12.0751,12.0839,12.0307,12.0484,154800.0
2015-03-11 15:30:00,13.56,13.57,13.47,13.53,324300.0,12.0396,12.0484,11.9596,12.0129,324300.0
2015-03-12 09:30:00,13.53,13.76,13.52,13.74,259400.0,12.0129,12.2171,12.004,12.1994,259400.0
2015-03-12 10:00:00,13.73,13.77,13.56,13.57,203500.0,12.1905,12.226,12.0396,12.0484,203500.0
2015-03-12 10:30:00,13.58,13.58,13.49,13.54,185500.0,12.0573,12.0573,11.9774,12.0218,185500.0
2015-03-12 11:00:00,13.54,13.59,13.49,13.56,138300.0,12.0218,12.0662,11.9774,12.0396,138300.0
2015-03-12 11:30:00,13.57,13.59,13.52,13.54,91100.0,12.0484,12.0662,12.004,12.0218,91100.0
2015-03-12 12:00:00,13.55,13.6,13.54,13.59,151500.0,12.0307,12.0751,12.0218,12.0662,151500.0
2015-03-12 12:30:00,13.59,13.64,13.58,13.62,63300.0,12.0662,12.1106,12.0573,12.0928,63300.0
2015-03-12 13:00:00,13.63,13.65,13.6,13.61,59700.0,12.1017,12.1195,12.0751,12.0839,59700.0
2015-03-12 13:30:00,13.61,13.64,13.6,13.6,89600.0,12.0839,12.1106,12.0751,12.0751,89600.0
2015-03-12 14:00:00,13.6,13.62,13.53,13.57,88600.0,12.0751,12.0928,12.0129,12.0484,88600.0
2015-03-12 14:30:00,13.57,13.61,13.54,13.6,91200.0,12.0484,12.0839,12.0218,12.0751,91200.0
2015-03-12 15:00:00,13.61,13.68,13.6,13.67,114400.0,12.0839,12.1461,12.0751,12.1372,114400.0
2015-03-12 15:30:00,13.67,13.68,13.64,13.65,288300.0,12.1372,12.1461,12.1106,12.1195,288300.0
2015-03-13 09:30:00,13.56,13.73,13.56,13.64,108700.0,12.0396,12.1905,12.0396,12.1106,108700.0
2015-03-13 10:00:00,13.63,13.67,13.58,13.62,86400.0,12.1017,12.1372,12.0573,12.0928,86400.0
2015-03-13 10:30:00,13.62,13.66,13.56,13.57,68200.0,12.0928,12.1283,12.0396,12.0484,68200.0
2015-03-13 11:00:00,13.56,13.66,13.54,13.56,88200.0,12.0396,12.1283,12.0218,12.0396,88200.0
2015-03-13 11:30:00,13.56,13.63,13.55,13.56,87700.0,12.0396,12.1017,12.0307,12.0396,87700.0
2015-03-13 12:00:00,13.56,13.57,13.52,13.56,99300.0,12.0396,12.0484,12.004,12.0396,99300.0
2015-03-13 12:30:00,13.56,13.65,13.56,13.61,91800.0,12.0396,12.1195,12.0396,12.0839,91800.0
2015-03-13 13:00:00,13.6,13.63,13.46,13.47,266100.0,12.0751,12.1017,11.9508,11.9596,266100.0
2015-03-13 13:30:00,13.46,13.52,13.45,13.48,141900.0,11.9508,12.004,11.9419,11.9685,141900.0
2015-03-13 14:00:00,13.48,13.51,13.45,13.48,100500.0,11.9685,11.9952,11.9419,11.9685,100500.0
2015-03-13 14:30:00,13.48,13.49,13.44,13.47,102400.0,11.9685,11.9774,11.933,11.9596,102400.0
2015-03-13 15:00:00,13.47,13.51,13.45,13.51,147600.0,11.9596,11.9952,11.9419,11.9952,147600.0
2015-03-13 15:30:00,13.51,13.56,13.49,13.55,461000.0,11.9952,12.0396,11.9774,12.0307,461000.0
2015-03-16 09:30:00,13.59,13.68,13.53,13.62,170600.0,12.0662,12.1461,12.0129,12.0928,170600.0
2015-03-16 10:00:00,13.61,13.64,13.45,13.61,381700.0,12.0839,12.1106,11.9419,12.0839,381700.0
2015-03-16 10:30:00,13.61,13.64,13.53,13.58,191800.0,12.0839,12.1106,12.0129,12.0573,191800.0
2015-03-16 11:00:00,13.57,13.58,13.52,13.52,57600.0,12.0484,12.0573,12.004,12.004,57600.0
2015-03-16 11:30:00,13.52,13.56,13.52,13.56,55600.0,12.004,12.0396,12.004,12.0396,55600.0
2015-03-16 12:00:00,13.56,13.62,13.56,13.58,121900.0,12.0396,12.0928,12.0396,12.0573,121900.0
2015-03-16 12:30:00,13.57,13.58,13.5,13.51,99900.0,12.0484,12.0573,11.9863,11.9952,99900.0
2015-03-16 13:00:00,13.51,13.52,13.47,13.47,82600.0,11.9952,12.004,11.9596,11.9596,82600.0
2015-03-16 13:30:00,13.47,13.55,13.47,13.51,58400.0,11.9596,12.0307,11.9596,11.9952,58400.0
2015-03-16 14:00:00,13.51,13.51,13.5,13.51,31800.0,11.9952,11.9952,11.9863,11.9952,31800.0
2015-03-16 14:30:00,13.51,13.52,13.5,13.51,55300.0,11.9952,12.004,11.9863,11.9952,55300.0
2015-03-16 15:00:00,13.51,13.51,13.44,13.45,123200.0,11.9952,11.9952,11.933,11.9419,123200.0
2015-03-16 15:30:00,13.45,13.5,13.45,13.5,260700.0,11.9419,11.9863,11.9419,11.9863,260700.0
2015-03-17 09:30:00,13.4,13.44,13.36,13.42,243600.0,11.8975,11.933,11.862,11.9152,243600.0
2015-03-17 10:00:00,13.42,13.59,13.42,13.57,173000.0,11.9152,12.0662,11.9152,12.0484,173000.0
2015-03-17 10:30:00,13.58,13.7,13.56,13.67,143500.0,12.0573,12.1639,12.0396,12.1372,143500.0
2015-03-17 11:00:00,13.66,13.68,13.6,13.68,160100.0,12.1283,12.1461,12.0751,12.1461,160100.0
2015-03-17 11:30:00,13.67,13.68,13.63,13.65,91700.0,12.1372,12.1461,12.1017,12.1195,91700.0
2015-03-17 12:00:00,13.66,13.68,13.61,13.63,91700.0,12.1283,12.1461,12.0839,12.1017,91700.0
2015-03-17 12:30:00,13.62,13.64,13.6,13.61,57800.0,12.0928,12.1106,12.0751,12.0839,57800.0
2015-03-17 13:00:00,13.61,13.63,13.58,13.59,72500.0,12.0839,12.1017,12.0573,12.0662,72500.0
2015-03-17 13:30:00,13.58,13.59,13.52,13.55,80500.0,12.0573,12.0662,12.004,12.0307,80500.0
2015-03-17 14:00:00,13.54,13.55,13.44,13.45,87300.0,12.0218,12.0307,11.933,11.9419,87300.0
2015-03-17 14:30:00,13.45,13.6,13.43,13.5,254300.0,11.9419,12.0751,11.9241,11.9863,254300.0
2015-03-17 15:00:00,13.5,13.6,13.49,13.58,163000.0,11.9863,12.0751,11.9774,12.0573,163000.0
2015-03-17 15:30:00,13.58,13.62,13.53,13.55,372300.0,12.0573,12.0928,12.0129,12.0307,372300.0
2015-03-18 09:30:00,13.5,13.54,13.38,13.46,230300.0,11.9863,12.0218,11.8797,11.9508,230300.0
2015-03-18 10:00:00,13.45,13.54,13.42,13.54,117900.0,11.9419,12.0218,11.9152,12.0218,117900.0
2015-03-18 10:30:00,13.54,13.65,13.5,13.59,142000.0,12.0218,12.1195,11.9863,12.0662,142000.0
2015-03-18 11:00:00,13.59,13.61,13.54,13.59,139100.0,12.0662,12.0839,12.0218,12.0662,139100.0
2015-03-18 11:30:00,13.59,13.64,13.58,13.62,65200.0,12.0662,12.1106,12.0573,12.0928,65200.0
2015-03-18 12:00:00,13.61,13.62,13.58,13.58,33400.0,12.0839,12.0928,12.0573,12.0573,33400.0
2015-03-18 12:30:00,13.58,13.6,13.57,13.58,58400.0,12.0573,12.0751,12.0484,12.0573,58400.0
2015-03-18 13:00:00,13.59,13.61,13.55,13.6,112700.0,12.0662,12.0839,12.0307,12.0751,112700.0
2015-03-18 13:30:00,13.6,13.64,13.57,13.63,75200.0,12.0751,12.1106,12.0484,12.1017,75200.0
2015-03-18 14:00:00,13.63,14.04,13.63,14.04,779100.0,12.1017,12.4657,12.1017,12.4657,779100.0
2015-03-18 14:30:00,14.04,14.05,13.96,14.01,702300.0,12.4657,12.4746,12.3947,12.4391,702300.0
2015-03-18 15:00:00,14.01,14.14,13.99,14.07,399800.0,12.4391,12.5545,12.4213,12.4924,399800.0
2015-03-18 15:30:00,14.08,14.08,13.99,14.0,986800.0,12.5012,12.5012,12.4213,12.4302,986800.0
2015-03-19 09:30:00,14.21,14.22,13.85,13.98,797200.0,12.6167,12.6255,12.297,12.4125,797200.0
2015-03-19 10:00:00,13.97,14.03,13.87,13.92,538700.0,12.4036,12.4569,12.3148,12.3592,538700.0
2015-03-19 10:30:00,13.93,13.94,13.8,13.92,542700.0,12.3681,12.3769,12.2526,12.3592,542700.0
2015-03-19 11:00:00,13.92,13.96,13.84,13.9,332100.0,12.3592,12.3947,12.2882,12.3414,332100.0
2015-03-19 11:30:00,13.9,13.91,13.66,13.72,419300.0,12.3414,12.3503,12.1283,12.1816,419300.0
2015-03-19 12:00:00,13.71,13.76,13.65,13.68,213000.0,12.1727,12.2171,12.1195,12.1461,213000.0
2015-03-19 12:30:00,13.68,13.68,13.6,13.6,242300.0,12.1461,12.1461,12.0751,12.0751,242300.0
2015-03-19 13:00:00,13.6,13.75,13.6,13.71,355900.0,12.0751,12.2082,12.0751,12.1727,355900.0
2015-03-19 13:30:00,13.71,13.71,13.63,13.65,247600.0,12.1727,12.1727,12.1017,12.1195,247600.0
2015-03-19 14:00:00,13.65,13.74,13.63,13.69,275500.0,12.1195,12.1994,12.1017,12.155,275500.0
2015-03-19 14:30:00,13.69,13.75,13.65,13.7,240100.0,12.155,12.2082,12.1195,12.1639,240100.0
2015-03-19 15:00:00,13.7,13.94,13.69,13.9,1314500.0,12.1639,12.3769,12.155,12.3414,1314500.0
2015-03-19 15:30:00,13.9,14.17,13.89,14.1,3341200.0,12.3414,12.5812,12.3325,12.519,3341200.0
2015-03-20 09:30:00,14.9,15.15,14.74,14.8,4534600.0,13.2293,13.4513,13.0872,13.1405,4534600.0
2015-03-20 10:00:00,14.8,15.05,14.77,14.95,1738400.0,13.1405,13.3625,13.1139,13.2737,1738400.0
2015-03-20 10:30:00,14.95,15.0,14.88,14.95,718100.0,13.2737,13.3181,13.2115,13.2737,718100.0
2015-03-20 11:00:00,14.95,15.1,14.89,15.05,2405100.0,13.2737,13.4069,13.2204,13.3625,2405100.0
2015-03-20 11:30:00,15.05,15.48,14.91,15.3,3070200.0,13.3625,13.7443,13.2382,13.5844,3070200.0
2015-03-20 12:00:00,15.3,15.31,15.08,15.24,1224300.0,13.5844,13.5933,13.3891,13.5312,1224300.0
2015-03-20 12:30:00,15.24,15.25,15.15,15.2,388900.0,13.5312,13.5401,13.4513,13.4957,388900.0
2015-03-20 13:00:00,15.19,15.38,15.18,15.37,644800.0,13.4868,13.6555,13.4779,13.6466,644800.0
2015-03-20 13:30:00,15.37,15.39,15.15,15.18,492300.0,13.6466,13.6644,13.4513,13.4779,492300.0
2015-03-20 14:00:00,15.17,15.25,15.13,15.25,521100.0,13.469,13.5401,13.4335,13.5401,521100.0
2015-03-20 14:30:00,15.25,15.33,15.24,15.29,582600.0,13.5401,13.6111,13.5312,13.5756,582600.0
2015-03-20 15:00:00,15.29,15.41,15.26,15.41,854100.0,13.5756,13.6821,13.5489,13.6821,854100.0
2015-03-20 15:30:00,15.41,15.47,15.24,15.27,2627800.0,13.6821,13.7354,13.5312,13.5578,2627800.0
2015-03-23 09:30:00,15.21,15.21,14.9,15.14,822300.0,13.5045,13.5045,13.2293,13.4424,822300.0
2015-03-23 10:00:00,15.15,15.29,15.15,15.23,948800.0,13.4513,13.5756,13.4513,13.5223,948800.0
2015-03-23 10:30:00,15.23,15.29,15.15,15.18,371400.0,13.5223,13.5756,13.4513,13.4779,371400.0
2015-03-23 11:00:00,15.19,15.25,15.12,15.23,452800.0,13.4868,13.5401,13.4246,13.5223,452800.0
2015-03-23 11:30:00,15.24,15.26,15.19,15.24,388100.0,13.5312,13.5489,13.4868,13.5312,388100.0
2015-03-23 12:00:00,15.24,15.27,15.1,15.14,365900.0,13.5312,13.5578,13.4069,13.4424,365900.0
2015-03-23 12:30:00,15.15,15.21,14.95,15.03,524200.0,13.4513,13.5045,13.2737,13.3447,524200.0
2015-03-23 13:00:00,15.03,15.11,15.0,15.09,386000.0,13.3447,13.4158,13.3181,13.398,386000.0
2015-03-23 13:30:00,15.09,15.15,15.08,15.12,294100.0,13.398,13.4513,13.3891,13.4246,294100.0
2015-03-23 14:00:00,15.13,15.21,15.1,15.13,436700.0,13.4335,13.5045,13.4069,13.4335,436700.0
2015-03-23 14:30:00,15.13,15.14,15.05,15.13,252900.0,13.4335,13.4424,13.3625,13.4335,252900.0
2015-03-23 15:00:00,15.13,15.15,15.03,15.1,662500.0,13.4335,13.4513,13.3447,13.4069,662500.0
2015-03-23 15:30:00,15.1,15.12,14.97,15.0,1242500.0,13.4069,13.4246,13.2915,13.3181,1242500.0
2015-03-24 09:30:00,15.01,15.03,14.81,14.89,398300.0,13.327,13.3447,13.1494,13.2204,398300.0
2015-03-24 10:00:00,14.89,15.46,14.89,15.38,1312200.0,13.2204,13.7265,13.2204,13.6555,1312200.0
2015-03-24 10:30:00,15.38,15.52,15.34,15.5,528900.0,13.6555,13.7798,13.62,13.762,528900.0
2015-03-24 11:00:00,15.5,15.57,15.45,15.47,427900.0,13.762,13.8242,13.7176,13.7354,427900.0
2015-03-24 11:30:00,15.46,15.46,15.3,15.33,323100.0,13.7265,13.7265,13.5844,13.6111,323100.0
2015-03-24 12:00:00,15.32,15.41,15.31,15.31,243000.0,13.6022,13.6821,13.5933,13.5933,243000.0
2015-03-24 12:30:00,15.31,15.33,15.24,15.29,260600.0,13.5933,13.6111,13.5312,13.5756,260600.0
2015-03-24 13:00:00,15.29,15.3,15.22,15.22,309100.0,13.5756,13.5844,13.5134,13.5134,309100.0
2015-03-24 13:30:00,15.22,15.26,15.18,15.21,184200.0,13.5134,13.5489,13.4779,13.5045,184200.0
2015-03-24 14:00:00,15.21,15.22,15.14,15.17,235600.0,13.5045,13.5134,13.4424,13.469,235600.0
2015-03-24 14:30:00,15.17,15.24,15.13,15.23,232800.0,13.469,13.5312,13.4335,13.5223,232800.0
2015-03-24 15:00:00,15.23,15.27,15.14,15.15,463200.0,13.5223,13.5578,13.4424,13.4513,463200.0
2015-03-24 15:30:00,15.15,15.21,15.12,15.16,905100.0,13.4513,13.5045,13.4246,13.4601,905100.0
2015-03-25 09:30:00,15.22,15.4,15.17,15.37,428200.0,13.5134,13.6732,13.469,13.6466,428200.0
2015-03-25 10:00:00,15.37,15.5,15.34,15.39,420700.0,13.6466,13.762,13.62,13.6644,420700.0
2015-03-25 10:30:00,15.39,15.41,15.28,15.39,223700.0,13.6644,13.6821,13.5667,13.6644,223700.0
2015-03-25 11:00:00,15.39,15.4,15.26,15.29,202300.0,13.6644,13.6732,13.5489,13.5756,202300.0
2015-03-25 11:30:00,15.3,15.3,15.17,15.27,344400.0,13.5844,13.5844,13.469,13.5578,344400.0
2015-03-25 12:00:00,15.27,15.31,15.2,15.26,200000.0,13.5578,13.5933,13.4957,13.5489,200000.0
2015-03-25 12:30:00,15.27,15.32,15.22,15.32,135600.0,13.5578,13.6022,13.5134,13.6022,135600.0
2015-03-25 13:00:00,15.32,15.32,15.22,15.28,179300.0,13.6022,13.6022,13.5134,13.5667,179300.0
2015-03-25 13:30:00,15.28,15.36,15.22,15.33,188100.0,13.5667,13.6377,13.5134,13.6111,188100.0
2015-03-25 14:00:00,15.32,15.43,15.32,15.42,276100.0,13.6022,13.6999,13.6022,13.691,276100.0
2015-03-25 14:30:00,15.42,15.45,15.36,15.37,253800.0,13.691,13.7176,13.6377,13.6466,253800.0
2015-03-25 15:00:00,15.37,15.37,15.24,15.25,431800.0,13.6466,13.6466,13.5312,13.5401,431800.0
2015-03-25 15:30:00,15.24,15.33,15.23,15.27,660400.0,13.5312,13.6111,13.5223,13.5578,660400.0
2015-03-26 09:30:00,15.17,15.29,15.08,15.09,312400.0,13.469,13.5756,13.3891,13.398,312400.0
2015-03-26 10:00:00,15.09,15.18,15.07,15.15,277300.0,13.398,13.4779,13.3802,13.4513,277300.0
2015-03-26 10:30:00,15.15,15.2,15.12,15.2,161100.0,13.4513,13.4957,13.4246,13.4957,161100.0
2015-03-26 11:00:00,15.2,15.23,15.14,15.16,231300.0,13.4957,13.5223,13.4424,13.4601,231300.0
2015-03-26 11:30:00,15.16,15.16,15.01,15.07,333600.0,13.4601,13.4601,13.327,13.3802,333600.0
2015-03-26 12:00:00,15.07,15.08,15.01,15.07,185100.0,13.3802,13.3891,13.327,13.3802,185100.0
2015-03-26 12:30:00,15.07,15.12,15.03,15.07,143300.0,13.3802,13.4246,13.3447,13.3802,143300.0
2015-03-26 13:00:00,15.07,15.08,15.04,15.08,77700.0,13.3802,13.3891,13.3536,13.3891,77700.0
2015-03-26 13:30:00,15.08,15.15,15.07,15.13,95100.0,13.3891,13.4513,13.3802,13.4335,95100.0
2015-03-26 14:00:00,15.13,15.14,15.08,15.09,101500.0,13.4335,13.4424,13.3891,13.398,101500.0
2015-03-26 14:30:00,15.09,15.11,15.04,15.08,151600.0,13.398,13.4158,13.3536,13.3891,151600.0
2015-03-26 15:00:00,15.08,15.11,15.04,15.11,258500.0,13.3891,13.4158,13.3536,13.4158,258500.0
2015-03-26 15:30:00,15.11,15.16,15.09,15.11,771400.0,13.4158,13.4601,13.398,13.4158,771400.0
2015-03-27 09:30:00,15.15,15.39,15.15,15.34,297800.0,13.4513,13.6644,13.4513,13.62,297800.0
2015-03-27 10:00:00,15.34,15.35,15.24,15.29,193700.0,13.62,13.6288,13.5312,13.5756,193700.0
2015-03-27 10:30:00,15.29,15.32,15.25,15.27,109100.0,13.5756,13.6022,13.5401,13.5578,109100.0
2015-03-27 11:00:00,15.27,15.29,15.17,15.19,143100.0,13.5578,13.5756,13.469,13.4868,143100.0
2015-03-27 11:30:00,15.21,15.33,15.17,15.33,110100.0,13.5045,13.6111,13.469,13.6111,110100.0
2015-03-27 12:00:00,15.34,15.34,15.28,15.32,82000.0,13.62,13.62,13.5667,13.6022,82000.0
2015-03-27 12:30:00,15.32,15.4,15.28,15.4,290500.0,13.6022,13.6732,13.5667,13.6732,290500.0
2015-03-27 13:00:00,15.39,15.41,15.36,15.37,167500.0,13.6644,13.6821,13.6377,13.6466,167500.0
2015-03-27 13:30:00,15.37,15.39,15.32,15.34,143300.0,13.6466,13.6644,13.6022,13.62,143300.0
2015-03-27 14:00:00,15.34,15.37,15.32,15.33,121100.0,13.62,13.6466,13.6022,13.6111,121100.0
2015-03-27 14:30:00,15.34,15.36,15.31,15.36,125000.0,13.62,13.6377,13.5933,13.6377,125000.0
2015-03-27 15:00:00,15.36,15.36,15.29,15.29,164100.0,13.6377,13.6377,13.5756,13.5756,164100.0
2015-03-27 15:30:00,15.3,15.3,15.2,15.28,685700.0,13.5844,13.5844,13.4957,13.5667,685700.0
2015-03-30 09:30:00,15.42,15.64,15.33,15.63,516900.0,13.691,13.8863,13.6111,13.8774,516900.0
2015-03-30 10:00:00,15.64,15.85,15.63,15.73,911800.0,13.8863,14.0728,13.8774,13.9662,911800.0
2015-03-30 10:30:00,15.73,15.76,15.67,15.74,234700.0,13.9662,13.9929,13.913,13.9751,234700.0
2015-03-30 11:00:00,15.74,15.75,15.69,15.72,199800.0,13.9751,13.984,13.9307,13.9574,199800.0
2015-03-30 11:30:00,15.73,15.76,15.68,15.71,223200.0,13.9662,13.9929,13.9218,13.9485,223200.0
2015-03-30 12:00:00,15.71,15.76,15.68,15.7,196500.0,13.9485,13.9929,13.9218,13.9396,196500.0
2015-03-30 12:30:00,15.71,15.75,15.64,15.67,186300.0,13.9485,13.984,13.8863,13.913,186300.0
2015-03-30 13:00:00,15.67,15.69,15.62,15.69,144300.0,13.913,13.9307,13.8686,13.9307,144300.0
2015-03-30 13:30:00,15.69,15.75,15.69,15.72,113600.0,13.9307,13.984,13.9307,13.9574,113600.0
2015-03-30 14:00:00,15.71,15.73,15.7,15.73,115700.0,13.9485,13.9662,13.9396,13.9662,115700.0
2015-03-30 14:30:00,15.73,15.73,15.69,15.73,125900.0,13.9662,13.9662,13.9307,13.9662,125900.0
2015-03-30 15:00:00,15.73,15.73,15.66,15.7,208400.0,13.9662,13.9662,13.9041,13.9396,208400.0
2015-03-30 15:30:00,15.7,15.7,15.65,15.67,590400.0,13.9396,13.9396,13.8952,13.913,590400.0
2015-03-31 09:30:00,15.62,15.77,15.42,15.74,431400.0,13.8686,14.0017,13.691,13.9751,431400.0
2015-03-31 10:00:00,15.74,15.84,15.73,15.77,286900.0,13.9751,14.0639,13.9662,14.0017,286900.0
2015-03-31 10:30:00,15.77,15.78,15.69,15.71,127900.0,14.0017,14.0106,13.9307,13.9485,127900.0
2015-03-31 11:00:00,15.71,15.78,15.7,15.73,215800.0,13.9485,14.0106,13.9396,13.9662,215800.0
2015-03-31 11:30:00,15.73,15.74,15.51,15.59,496100.0,13.9662,13.9751,13.7709,13.8419,496100.0
2015-03-31 12:00:00,15.6,15.6,15.56,15.6,146800.0,13.8508,13.8508,13.8153,13.8508,146800.0
2015-03-31 12:30:00,15.6,15.6,15.54,15.6,77200.0,13.8508,13.8508,13.7975,13.8508,77200.0
2015-03-31 13:00:00,15.6,15.6,15.57,15.6,131400.0,13.8508,13.8508,13.8242,13.8508,131400.0
2015-03-31 13:30:00,15.6,15.69,15.58,15.69,204500.0,13.8508,13.9307,13.8331,13.9307,204500.0
2015-03-31 14:00:00,15.69,15.73,15.64,15.66,222900.0,13.9307,13.9662,13.8863,13.9041,222900.0
2015-03-31 14:30:00,15.66,15.69,15.63,15.64,106300.0,13.9041,13.9307,13.8774,13.8863,106300.0
2015-03-31 15:00:00,15.63,15.63,15.5,15.53,220600.0,13.8774,13.8774,13.762,13.7887,220600.0
2015-03-31 15:30:00,15.52,15.67,15.51,15.61,557500.0,13.7798,13.913,13.7709,13.8597,557500.0
2015-04-01 09:30:00,15.65,15.75,15.3,15.49,396100.0,13.8952,13.984,13.5844,13.7531,396100.0
2015-04-01 10:00:00,15.48,15.63,15.46,15.61,168300.0,13.7443,13.8774,13.7265,13.8597,168300.0
2015-04-01 10:30:00,15.61,15.7,15.58,15.69,262700.0,13.8597,13.9396,13.8331,13.9307,262700.0
2015-04-01 11:00:00,15.69,15.7,15.59,15.6,130500.0,13.9307,13.9396,13.8419,13.8508,130500.0
2015-04-01 11:30:00,15.6,15.64,15.57,15.59,160500.0,13.8508,13.8863,13.8242,13.8419,160500.0
2015-04-01 12:00:00,15.58,15.59,15.49,15.57,166700.0,13.8331,13.8419,13.7531,13.8242,166700.0
2015-04-01 12:30:00,15.57,15.59,15.56,15.59,110500.0,13.8242,13.8419,13.8153,13.8419,110500.0
2015-04-01 13:00:00,15.58,15.6,15.56,15.6,110000.0,13.8331,13.8508,13.8153,13.8508,110000.0
2015-04-01 13:30:00,15.6,15.62,15.58,15.6,90200.0,13.8508,13.8686,13.8331,13.8508,90200.0
2015-04-01 14:00:00,15.6,15.62,15.55,15.58,103200.0,13.8508,13.8686,13.8064,13.8331,103200.0
2015-04-01 14:30:00,15.58,15.59,15.53,15.54,172700.0,13.8331,13.8419,13.7887,13.7975,172700.0
2015-04-01 15:00:00,15.54,15.59,15.53,15.58,144500.0,13.7975,13.8419,13.7887,13.8331,144500.0
2015-04-01 15:30:00,15.58,15.64,15.58,15.64,364600.0,13.8331,13.8863,13.8331,13.8863,364600.0
2015-04-02 09:30:00,15.65,15.83,15.65,15.81,206900.0,13.8952,14.055,13.8952,14.0373,206900.0
2015-04-02 10:00:00,15.81,15.98,15.77,15.98,329600.0,14.0373,14.1882,14.0017,14.1882,329600.0
2015-04-02 10:30:00,15.98,16.02,15.91,15.93,494300.0,14.1882,14.2237,14.1261,14.1438,494300.0
2015-04-02 11:00:00,15.93,15.98,15.91,15.96,171000.0,14.1438,14.1882,14.1261,14.1704,171000.0
2015-04-02 11:30:00,15.95,15.98,15.94,15.97,157100.0,14.1616,14.1882,14.1527,14.1793,157100.0
2015-04-02 12:00:00,15.96,16.0,15.95,15.99,242000.0,14.1704,14.206,14.1616,14.1971,242000.0
2015-04-02 12:30:00,15.99,16.0,15.91,15.93,163400.0,14.1971,14.206,14.1261,14.1438,163400.0
2015-04-02 13:00:00,15.93,15.94,15.87,15.88,206700.0,14.1438,14.1527,14.0905,14.0994,206700.0
2015-04-02 13:30:00,15.88,15.89,15.8,15.86,255600.0,14.0994,14.1083,14.0284,14.0817,255600.0
2015-04-02 14:00:00,15.86,15.87,15.82,15.84,130400.0,14.0817,14.0905,14.0461,14.0639,130400.0
2015-04-02 14:30:00,15.84,15.93,15.83,15.93,147600.0,14.0639,14.1438,14.055,14.1438,147600.0
2015-04-02 15:00:00,15.93,15.94,15.86,15.91,228900.0,14.1438,14.1527,14.0817,14.1261,228900.0
2015-04-02 15:30:00,15.91,15.91,15.87,15.87,467000.0,14.1261,14.1261,14.0905,14.0905,467000.0
2015-04-06 09:30:00,15.85,16.07,15.78,16.0,344500.0,14.0728,14.2681,14.0106,14.206,344500.0
2015-04-06 10:00:00,16.0,16.11,15.97,16.1,244300.0,14.206,14.3036,14.1793,14.2947,244300.0
2015-04-06 10:30:00,16.1,16.11,16.06,16.1,184100.0,14.2947,14.3036,14.2592,14.2947,184100.0
2015-04-06 11:00:00,16.1,16.15,16.09,16.13,172300.0,14.2947,14.3391,14.2859,14.3214,172300.0
2015-04-06 11:30:00,16.13,16.15,16.01,16.02,224000.0,14.3214,14.3391,14.2148,14.2237,224000.0
2015-04-06 12:00:00,16.02,16.03,15.92,15.93,174200.0,14.2237,14.2326,14.1349,14.1438,174200.0
2015-04-06 12:30:00,15.92,15.98,15.85,15.97,211700.0,14.1349,14.1882,14.0728,14.1793,211700.0
2015-04-06 13:00:00,15.97,15.98,15.88,15.92,127800.0,14.1793,14.1882,14.0994,14.1349,127800.0
2015-04-06 13:30:00,15.92,15.95,15.9,15.93,182200.0,14.1349,14.1616,14.1172,14.1438,182200.0
2015-04-06 14:00:00,15.92,15.96,15.92,15.94,97500.0,14.1349,14.1704,14.1349,14.1527,97500.0
2015-04-06 14:30:00,15.93,15.97,15.89,15.97,155000.0,14.1438,14.1793,14.1083,14.1793,155000.0
2015-04-06 15:00:00,15.96,15.97,15.89,15.93,236900.0,14.1704,14.1793,14.1083,14.1438,236900.0
2015-04-06 15:30:00,15.93,15.97,15.92,15.96,404500.0,14.1438,14.1793,14.1349,14.1704,404500.0
2015-04-07 09:30:00,15.92,15.92,15.71,15.79,320000.0,14.1349,14.1349,13.9485,14.0195,320000.0
2015-04-07 10:00:00,15.79,15.8,15.68,15.72,238100.0,14.0195,14.0284,13.9218,13.9574,238100.0
2015-04-07 10:30:00,15.73,15.76,15.65,15.71,157600.0,13.9662,13.9929,13.8952,13.9485,157600.0
2015-04-07 11:00:00,15.71,15.73,15.67,15.71,84800.0,13.9485,13.9662,13.913,13.9485,84800.0
2015-04-07 11:30:00,15.71,15.72,15.69,15.72,100600.0,13.9485,13.9574,13.9307,13.9574,100600.0
2015-04-07 12:00:00,15.72,15.76,15.71,15.76,67000.0,13.9574,13.9929,13.9485,13.9929,67000.0
2015-04-07 12:30:00,15.75,15.77,15.71,15.71,158500.0,13.984,14.0017,13.9485,13.9485,158500.0
2015-04-07 13:00:00,15.72,15.75,15.7,15.74,117400.0,13.9574,13.984,13.9396,13.9751,117400.0
2015-04-07 13:30:00,15.73,15.77,15.72,15.76,217900.0,13.9662,14.0017,13.9574,13.9929,217900.0
2015-04-07 14:00:00,15.76,15.77,15.73,15.76,207100.0,13.9929,14.0017,13.9662,13.9929,207100.0
2015-04-07 14:30:00,15.76,15.77,15.73,15.73,159900.0,13.9929,14.0017,13.9662,13.9662,159900.0
2015-04-07 15:00:00,15.74,15.74,15.61,15.61,298500.0,13.9751,13.9751,13.8597,13.8597,298500.0
2015-04-07 15:30:00,15.61,15.7,15.6,15.68,902100.0,13.8597,13.9396,13.8508,13.9218,902100.0
2015-04-08 09:30:00,15.65,15.79,15.6,15.75,407800.0,13.8952,14.0195,13.8508,13.984,407800.0
2015-04-08 10:00:00,15.75,15.89,15.73,15.76,739900.0,13.984,14.1083,13.9662,13.9929,739900.0
2015-04-08 10:30:00,15.77,15.79,15.67,15.75,179500.0,14.0017,14.0195,13.913,13.984,179500.0
2015-04-08 11:00:00,15.76,15.85,15.73,15.83,164600.0,13.9929,14.0728,13.9662,14.055,164600.0
2015-04-08 11:30:00,15.82,15.86,15.81,15.81,81400.0,14.0461,14.0817,14.0373,14.0373,81400.0
2015-04-08 12:00:00,15.82,15.86,15.82,15.84,74900.0,14.0461,14.0817,14.0461,14.0639,74900.0
2015-04-08 12:30:00,15.84,15.84,15.76,15.79,147800.0,14.0639,14.0639,13.9929,14.0195,147800.0
2015-04-08 13:00:00,15.79,15.81,15.75,15.76,108600.0,14.0195,14.0373,13.984,13.9929,108600.0
2015-04-08 13:30:00,15.76,15.83,15.76,15.81,56500.0,13.9929,14.055,13.9929,14.0373,56500.0
2015-04-08 14:00:00,15.81,15.88,15.73,15.84,236000.0,14.0373,14.0994,13.9662,14.0639,236000.0
2015-04-08 14:30:00,15.83,15.85,15.8,15.84,180500.0,14.055,14.0728,14.0284,14.0639,180500.0
2015-04-08 15:00:00,15.84,15.88,15.82,15.84,276800.0,14.0639,14.0994,14.0461,14.0639,276800.0
2015-04-08 15:30:00,15.84,15.87,15.79,15.87,563900.0,14.0639,14.0905,14.0195,14.0905,563900.0
2015-04-09 09:30:00,15.83,15.97,15.68,15.88,402800.0,14.055,14.1793,13.9218,14.0994,402800.0
2015-04-09 10:00:00,15.88,15.9,15.76,15.76,151100.0,14.0994,14.1172,13.9929,13.9929,151100.0
2015-04-09 10:30:00,15.76,15.76,15.62,15.73,197600.0,13.9929,13.9929,13.8686,13.9662,197600.0
2015-04-09 11:00:00,15.72,15.75,15.69,15.73,107200.0,13.9574,13.984,13.9307,13.9662,107200.0
2015-04-09 11:30:00,15.73,15.78,15.71,15.76,127300.0,13.9662,14.0106,13.9485,13.9929,127300.0
2015-04-09 12:00:00,15.76,15.79,15.73,15.78,79100.0,13.9929,14.0195,13.9662,14.0106,79100.0
2015-04-09 12:30:00,15.78,15.84,15.76,15.81,93800.0,14.0106,14.0639,13.9929,14.0373,93800.0
2015-04-09 13:00:00,15.82,15.85,15.82,15.82,59500.0,14.0461,14.0728,14.0461,14.0461,59500.0
2015-04-09 13:30:00,15.82,15.88,15.82,15.86,90200.0,14.0461,14.0994,14.0461,14.0817,90200.0
2015-04-09 14:00:00,15.86,15.9,15.84,15.9,96800.0,14.0817,14.1172,14.0639,14.1172,96800.0
2015-04-09 14:30:00,15.9,15.91,15.86,15.89,119000.0,14.1172,14.1261,14.0817,14.1083,119000.0
2015-04-09 15:00:00,15.89,15.96,15.88,15.91,223000.0,14.1083,14.1704,14.0994,14.1261,223000.0
2015-04-09 15:30:00,15.91,15.95,15.89,15.93,740200.0,14.1261,14.1616,14.1083,14.1438,740200.0
2015-04-10 09:30:00,15.96,16.05,15.87,15.93,306300.0,14.1704,14.2504,14.0905,14.1438,306300.0
2015-04-10 10:00:00,15.93,15.93,15.82,15.89,153300.0,14.1438,14.1438,14.0461,14.1083,153300.0
2015-04-10 10:30:00,15.89,15.99,15.88,15.95,115300.0,14.1083,14.1971,14.0994,14.1616,115300.0
2015-04-10 11:00:00,15.95,15.97,15.89,15.94,91700.0,14.1616,14.1793,14.1083,14.1527,91700.0
2015-04-10 11:30:00,15.93,15.97,15.9,15.95,107500.0,14.1438,14.1793,14.1172,14.1616,107500.0
2015-04-10 12:00:00,15.95,15.97,15.93,15.97,96800.0,14.1616,14.1793,14.1438,14.1793,96800.0
2015-04-10 12:30:00,15.97,16.0,15.96,16.0,69200.0,14.1793,14.206,14.1704,14.206,69200.0
2015-04-10 13:00:00,16.0,16.01,15.98,15.99,102500.0,14.206,14.2148,14.1882,14.1971,102500.0
2015-04-10 13:30:00,15.99,16.0,15.95,15.95,171400.0,14.1971,14.206,14.1616,14.1616,171400.0
2015-04-10 14:00:00,15.96,15.97,15.93,15.97,139100.0,14.1704,14.1793,14.1438,14.1793,139100.0
2015-04-10 14:30:00,15.97,15.97,15.93,15.95,78800.0,14.1793,14.1793,14.1438,14.1616,78800.0
2015-04-10 15:00:00,15.96,15.96,15.94,15.96,106000.0,14.1704,14.1704,14.1527,14.1704,106000.0
2015-04-10 15:30:00,15.96,16.0,15.95,15.99,222500.0,14.1704,14.206,14.1616,14.1971,222500.0
2015-04-13 09:30:00,16.04,16.13,15.93,16.06,129700.0,14.2415,14.3214,14.1438,14.2592,129700.0
2015-04-13 10:00:00,16.05,16.06,15.89,15.97,119800.0,14.2504,14.2592,14.1083,14.1793,119800.0
2015-04-13 10:30:00,15.96,15.98,15.9,15.91,70500.0,14.1704,14.1882,14.1172,14.1261,70500.0
2015-04-13 11:00:00,15.92,15.96,15.88,15.94,102400.0,14.1349,14.1704,14.0994,14.1527,102400.0
2015-04-13 11:30:00,15.94,15.99,15.93,15.95,47500.0,14.1527,14.1971,14.1438,14.1616,47500.0
2015-04-13 12:00:00,15.96,16.01,15.95,15.99,55300.0,14.1704,14.2148,14.1616,14.1971,55300.0
2015-04-13 12:30:00,15.99,16.04,15.99,16.04,126800.0,14.1971,14.2415,14.1971,14.2415,126800.0
2015-04-13 13:00:00,16.04,16.05,16.0,16.01,89000.0,14.2415,14.2504,14.206,14.2148,89000.0
2015-04-13 13:30:00,16.0,16.01,15.96,16.01,96500.0,14.206,14.2148,14.1704,14.2148,96500.0
2015-04-13 14:00:00,16.0,16.03,15.98,16.03,94500.0,14.206,14.2326,14.1882,14.2326,94500.0
2015-04-13 14:30:00,16.03,16.07,16.02,16.06,219800.0,14.2326,14.2681,14.2237,14.2592,219800.0
2015-04-13 15:00:00,16.06,16.06,16.04,16.04,132800.0,14.2592,14.2592,14.2415,14.2415,132800.0
2015-04-13 15:30:00,16.04,16.07,16.0,16.04,643000.0,14.2415,14.2681,14.206,14.2415,643000.0
2015-04-14 09:30:00,16.12,16.19,15.9,15.9,365000.0,14.3125,14.3747,14.1172,14.1172,365000.0
2015-04-14 10:00:00,15.91,15.95,15.81,15.91,188400.0,14.1261,14.1616,14.0373,14.1261,188400.0
2015-04-14 10:30:00,15.9,16.0,15.89,15.98,117200.0,14.1172,14.206,14.1083,14.1882,117200.0
2015-04-14 11:00:00,15.97,16.09,15.96,16.04,144600.0,14.1793,14.2859,14.1704,14.2415,144600.0
2015-04-14 11:30:00,16.04,16.06,16.0,16.02,59100.0,14.2415,14.2592,14.206,14.2237,59100.0
2015-04-14 12:00:00,16.02,16.06,16.01,16.05,70800.0,14.2237,14.2592,14.2148,14.2504,70800.0
2015-04-14 12:30:00,16.06,16.15,16.06,16.12,117800.0,14.2592,14.3391,14.2592,14.3125,117800.0
2015-04-14 13:00:00,16.12,16.16,16.11,16.14,79500.0,14.3125,14.348,14.3036,14.3303,79500.0
2015-04-14 13:30:00,16.15,16.17,16.14,16.15,109300.0,14.3391,14.3569,14.3303,14.3391,109300.0
2015-04-14 14:00:00,16.15,16.18,16.14,16.17,100600.0,14.3391,14.3658,14.3303,14.3569,100600.0
2015-04-14 14:30:00,16.17,16.18,16.15,16.15,74400.0,14.3569,14.3658,14.3391,14.3391,74400.0
2015-04-14 15:00:00,16.16,16.17,16.09,16.1,165400.0,14.348,14.3569,14.2859,14.2947,165400.0
2015-04-14 15:30:00,16.1,16.15,16.05,16.11,554300.0,14.2947,14.3391,14.2504,14.3036,554300.0
2015-04-15 09:30:00,16.2,16.3,16.11,16.27,226700.0,14.3835,14.4723,14.3036,14.4457,226700.0
2015-04-15 10:00:00,16.28,16.38,16.23,16.25,355300.0,14.4546,14.5434,14.4102,14.4279,355300.0
2015-04-15 10:30:00,16.25,16.27,16.22,16.25,385600.0,14.4279,14.4457,14.4013,14.4279,385600.0
2015-04-15 11:00:00,16.26,16.29,16.24,16.28,122900.0,14.4368,14.4634,14.4191,14.4546,122900.0
2015-04-15 11:30:00,16.28,16.35,16.27,16.34,114300.0,14.4546,14.5167,14.4457,14.5078,114300.0
2015-04-15 12:00:00,16.34,16.37,16.28,16.31,197500.0,14.5078,14.5345,14.4546,14.4812,197500.0
2015-04-15 12:30:00,16.31,16.31,16.13,16.15,288600.0,14.4812,14.4812,14.3214,14.3391,288600.0
2015-04-15 13:00:00,16.16,16.24,16.15,16.2,135000.0,14.348,14.4191,14.3391,14.3835,135000.0
2015-04-15 13:30:00,16.2,16.22,16.16,16.16,256200.0,14.3835,14.4013,14.348,14.348,256200.0
2015-04-15 14:00:00,16.16,16.22,16.15,16.2,163400.0,14.348,14.4013,14.3391,14.3835,163400.0
2015-04-15 14:30:00,16.21,16.24,16.19,16.22,195300.0,14.3924,14.4191,14.3747,14.4013,195300.0
2015-04-15 15:00:00,16.22,16.22,16.18,16.19,183100.0,14.4013,14.4013,14.3658,14.3747,183100.0
2015-04-15 15:30:00,16.19,16.2,16.14,16.15,493300.0,14.3747,14.3835,14.3303,14.3391,493300.0
2015-04-16 09:30:00,16.1,16.11,15.85,15.88,321000.0,14.2947,14.3036,14.0728,14.0994,321000.0
2015-04-16 10:00:00,15.89,15.95,15.86,15.91,164800.0,14.1083,14.1616,14.0817,14.1261,164800.0
2015-04-16 10:30:00,15.9,15.9,15.81,15.84,250800.0,14.1172,14.1172,14.0373,14.0639,250800.0
2015-04-16 11:00:00,15.83,15.84,15.78,15.79,106100.0,14.055,14.0639,14.0106,14.0195,106100.0
2015-04-16 11:30:00,15.79,15.91,15.79,15.89,175900.0,14.0195,14.1261,14.0195,14.1083,175900.0
2015-04-16 12:00:00,15.9,15.9,15.85,15.86,35400.0,14.1172,14.1172,14.0728,14.0817,35400.0
2015-04-16 12:30:00,15.87,15.88,15.82,15.85,155200.0,14.0905,14.0994,14.0461,14.0728,155200.0
2015-04-16 13:00:00,15.84,15.86,15.73,15.77,160900.0,14.0639,14.0817,13.9662,14.0017,160900.0
2015-04-16 13:30:00,15.77,15.77,15.67,15.68,304500.0,14.0017,14.0017,13.913,13.9218,304500.0
2015-04-16 14:00:00,15.69,15.69,15.65,15.69,243100.0,13.9307,13.9307,13.8952,13.9307,243100.0
2015-04-16 14:30:00,15.69,15.73,15.68,15.69,85900.0,13.9307,13.9662,13.9218,13.9307,85900.0
2015-04-16 15:00:00,15.69,15.71,15.64,15.65,245200.0,13.9307,13.9485,13.8863,13.8952,245200.0
2015-04-16 15:30:00,15.65,15.75,15.61,15.73,1117800.0,13.8952,13.984,13.8597,13.9662,1117800.0
2015-04-17 09:30:00,15.56,15.69,15.49,15.54,400100.0,13.8153,13.9307,13.7531,13.7975,400100.0
2015-04-17 10:00:00,15.53,15.55,15.39,15.47,450700.0,13.7887,13.8064,13.6644,13.7354,450700.0
2015-04-17 10:30:00,15.47,15.55,15.46,15.51,177100.0,13.7354,13.8064,13.7265,13.7709,177100.0
2015-04-17 11:00:00,15.51,15.55,15.4,15.43,659500.0,13.7709,13.8064,13.6732,13.6999,659500.0
2015-04-17 11:30:00,15.43,15.48,15.34,15.36,362300.0,13.6999,13.7443,13.62,13.6377,362300.0
2015-04-17 12:00:00,15.36,15.41,15.35,15.4,239800.0,13.6377,13.6821,13.6288,13.6732,239800.0
2015-04-17 12:30:00,15.4,15.41,15.35,15.36,340600.0,13.6732,13.6821,13.6288,13.6377,340600.0
2015-04-17 13:00:00,15.37,15.58,15.37,15.56,711800.0,13.6466,13.8331,13.6466,13.8153,711800.0
2015-04-17 13:30:00,15.55,15.56,15.49,15.51,132600.0,13.8064,13.8153,13.7531,13.7709,132600.0
2015-04-17 14:00:00,15.51,15.55,15.51,15.54,372100.0,13.7709,13.8064,13.7709,13.7975,372100.0
2015-04-17 14:30:00,15.54,15.55,15.51,15.54,416100.0,13.7975,13.8064,13.7709,13.7975,416100.0
2015-04-17 15:00:00,15.54,15.58,15.53,15.55,383200.0,13.7975,13.8331,13.7887,13.8064,383200.0
2015-04-17 15:30:00,15.56,15.64,15.55,15.64,750700.0,13.8153,13.8863,13.8064,13.8863,750700.0
2015-04-20 09:30:00,15.71,15.84,15.55,15.64,131700.0,13.9485,14.0639,13.8064,13.8863,131700.0
2015-04-20 10:00:00,15.65,15.68,15.57,15.58,99100.0,13.8952,13.9218,13.8242,13.8331,99100.0
2015-04-20 10:30:00,15.58,15.7,15.57,15.68,132700.0,13.8331,13.9396,13.8242,13.9218,132700.0
2015-04-20 11:00:00,15.68,15.76,15.68,15.7,118500.0,13.9218,13.9929,13.9218,13.9396,118500.0
2015-04-20 11:30:00,15.71,15.73,15.61,15.66,127700.0,13.9485,13.9662,13.8597,13.9041,127700.0
2015-04-20 12:00:00,15.67,15.68,15.6,15.64,82700.0,13.913,13.9218,13.8508,13.8863,82700.0
2015-04-20 12:30:00,15.64,15.66,15.61,15.66,45600.0,13.8863,13.9041,13.8597,13.9041,45600.0
2015-04-20 13:00:00,15.66,15.69,15.65,15.68,59100.0,13.9041,13.9307,13.8952,13.9218,59100.0
2015-04-20 13:30:00,15.68,15.68,15.64,15.65,63800.0,13.9218,13.9218,13.8863,13.8952,63800.0
2015-04-20 14:00:00,15.66,15.67,15.61,15.64,76100.0,13.9041,13.913,13.8597,13.8863,76100.0
2015-04-20 14:30:00,15.64,15.64,15.59,15.62,76000.0,13.8863,13.8863,13.8419,13.8686,76000.0
2015-04-20 15:00:00,15.62,15.67,15.61,15.67,84900.0,13.8686,13.913,13.8597,13.913,84900.0
2015-04-20 15:30:00,15.67,15.75,15.65,15.72,429300.0,13.913,13.984,13.8952,13.9574,429300.0
2015-04-21 09:30:00,15.81,15.88,15.71,15.79,178700.0,14.0373,14.0994,13.9485,14.0195,178700.0
2015-04-21 10:00:00,15.78,15.81,15.71,15.73,108900.0,14.0106,14.0373,13.9485,13.9662,108900.0
2015-04-21 10:30:00,15.74,15.82,15.73,15.79,338500.0,13.9751,14.0461,13.9662,14.0195,338500.0
2015-04-21 11:00:00,15.79,15.84,15.76,15.83,99900.0,14.0195,14.0639,13.9929,14.055,99900.0
2015-04-21 11:30:00,15.84,15.9,15.82,15.85,134000.0,14.0639,14.1172,14.0461,14.0728,134000.0
2015-04-21 12:00:00,15.86,15.95,15.85,15.93,198100.0,14.0817,14.1616,14.0728,14.1438,198100.0
2015-04-21 12:30:00,15.93,15.95,15.9,15.91,75600.0,14.1438,14.1616,14.1172,14.1261,75600.0
2015-04-21 13:00:00,15.9,15.91,15.84,15.85,133500.0,14.1172,14.1261,14.0639,14.0728,133500.0
2015-04-21 13:30:00,15.85,15.85,15.74,15.84,185800.0,14.0728,14.0728,13.9751,14.0639,185800.0
2015-04-21 14:00:00,15.83,15.84,15.78,15.79,116700.0,14.055,14.0639,14.0106,14.0195,116700.0
2015-04-21 14:30:00,15.79,15.79,15.72,15.75,125400.0,14.0195,14.0195,13.9574,13.984,125400.0
2015-04-21 15:00:00,15.75,15.78,15.68,15.69,239800.0,13.984,14.0106,13.9218,13.9307,239800.0
2015-04-21 15:30:00,15.69,15.7,15.61,15.65,961800.0,13.9307,13.9396,13.8597,13.8952,961800.0
2015-04-22 09:30:00,15.63,15.7,15.52,15.57,240700.0,13.8774,13.9396,13.7798,13.8242,240700.0
2015-04-22 10:00:00,15.57,15.73,15.51,15.59,397600.0,13.8242,13.9662,13.7709,13.8419,397600.0
2015-04-22 10:30:00,15.58,15.59,15.31,15.45,846100.0,13.8331,13.8419,13.5933,13.7176,846100.0
2015-04-22 11:00:00,15.46,15.49,15.39,15.42,489800.0,13.7265,13.7531,13.6644,13.691,489800.0
2015-04-22 11:30:00,15.42,15.43,15.33,15.33,148700.0,13.691,13.6999,13.6111,13.6111,148700.0
2015-04-22 12:00:00,15.33,15.35,15.25,15.31,238200.0,13.6111,13.6288,13.5401,13.5933,238200.0
2015-04-22 12:30:00,15.31,15.32,15.26,15.3,132800.0,13.5933,13.6022,13.5489,13.5844,132800.0
2015-04-22 13:00:00,15.3,15.37,15.28,15.31,256100.0,13.5844,13.6466,13.5667,13.5933,256100.0
2015-04-22 13:30:00,15.31,15.41,15.3,15.39,249000.0,13.5933,13.6821,13.5844,13.6644,249000.0
2015-04-22 14:00:00,15.39,15.45,15.39,15.4,95700.0,13.6644,13.7176,13.6644,13.6732,95700.0
2015-04-22 14:30:00,15.4,15.42,15.36,15.38,188700.0,13.6732,13.691,13.6377,13.6555,188700.0
2015-04-22 15:00:00,15.38,15.4,15.37,15.4,120700.0,13.6555,13.6732,13.6466,13.6732,120700.0
2015-04-22 15:30:00,15.4,15.5,15.39,15.44,609700.0,13.6732,13.762,13.6644,13.7088,609700.0
2015-04-23 09:30:00,15.17,15.2,14.92,15.07,733500.0,13.469,13.4957,13.2471,13.3802,733500.0
2015-04-23 10:00:00,15.07,15.09,14.79,14.87,860800.0,13.3802,13.398,13.1316,13.2027,860800.0
2015-04-23 10:30:00,14.87,14.93,14.81,14.85,284400.0,13.2027,13.2559,13.1494,13.1849,284400.0
2015-04-23 11:00:00,14.85,14.94,14.81,14.87,244200.0,13.1849,13.2648,13.1494,13.2027,244200.0
2015-04-23 11:30:00,14.87,14.92,14.81,14.91,282100.0,13.2027,13.2471,13.1494,13.2382,282100.0
2015-04-23 12:00:00,14.92,14.99,14.86,14.96,230000.0,13.2471,13.3092,13.1938,13.2826,230000.0
2015-04-23 12:30:00,14.96,15.0,14.92,14.94,135300.0,13.2826,13.3181,13.2471,13.2648,135300.0
2015-04-23 13:00:00,14.94,14.97,14.88,14.88,249200.0,13.2648,13.2915,13.2115,13.2115,249200.0
2015-04-23 13:30:00,14.88,14.91,14.84,14.87,224900.0,13.2115,13.2382,13.176,13.2027,224900.0
2015-04-23 14:00:00,14.87,14.87,14.83,14.84,119300.0,13.2027,13.2027,13.1671,13.176,119300.0
2015-04-23 14:30:00,14.84,14.87,14.83,14.85,179400.0,13.176,13.2027,13.1671,13.1849,179400.0
2015-04-23 15:00:00,14.84,14.85,14.8,14.81,242400.0,13.176,13.1849,13.1405,13.1494,242400.0
2015-04-23 15:30:00,14.81,14.81,14.75,14.76,917300.0,13.1494,13.1494,13.0961,13.105,917300.0
2015-04-24 09:30:00,14.76,14.89,14.72,14.86,165300.0,13.105,13.2204,13.0695,13.1938,165300.0
2015-04-24 10:00:00,14.85,15.0,14.83,14.99,267800.0,13.1849,13.3181,13.1671,13.3092,267800.0
2015-04-24 10:30:00,14.98,15.0,14.93,14.96,128600.0,13.3003,13.3181,13.2559,13.2826,128600.0
2015-04-24 11:00:00,14.96,14.98,14.89,14.9,137400.0,13.2826,13.3003,13.2204,13.2293,137400.0
2015-04-24 11:30:00,14.9,14.9,14.82,14.85,122100.0,13.2293,13.2293,13.1583,13.1849,122100.0
2015-04-24 12:00:00,14.86,14.86,14.78,14.79,170500.0,13.1938,13.1938,13.1228,13.1316,170500.0
2015-04-24 12:30:00,14.78,14.81,14.74,14.75,126800.0,13.1228,13.1494,13.0872,13.0961,126800.0
2015-04-24 13:00:00,14.76,14.79,14.74,14.78,92200.0,13.105,13.1316,13.0872,13.1228,92200.0
2015-04-24 13:30:00,14.78,14.79,14.74,14.76,87900.0,13.1228,13.1316,13.0872,13.105,87900.0
2015-04-24 14:00:00,14.77,14.79,14.74,14.79,127700.0,13.1139,13.1316,13.0872,13.1316,127700.0
2015-04-24 14:30:00,14.79,14.9,14.77,14.83,155700.0,13.1316,13.2293,13.1139,13.1671,155700.0
2015-04-24 15:00:00,14.83,14.89,14.82,14.89,245500.0,13.1671,13.2204,13.1583,13.2204,245500.0
2015-04-24 15:30:00,14.89,14.91,14.85,14.87,734300.0,13.2204,13.2382,13.1849,13.2027,734300.0
2015-04-27 09:30:00,14.98,15.06,14.89,14.97,168700.0,13.3003,13.3714,13.2204,13.2915,168700.0
2015-04-27 10:00:00,14.97,15.05,14.96,15.05,100700.0,13.2915,13.3625,13.2826,13.3625,100700.0
2015-04-27 10:30:00,15.04,15.06,14.96,14.99,171800.0,13.3536,13.3714,13.2826,13.3092,171800.0
2015-04-27 11:00:00,14.99,15.01,14.95,14.97,163600.0,13.3092,13.327,13.2737,13.2915,163600.0
2015-04-27 11:30:00,14.97,14.98,14.92,14.93,122700.0,13.2915,13.3003,13.2471,13.2559,122700.0
2015-04-27 12:00:00,14.93,14.93,14.8,14.83,238000.0,13.2559,13.2559,13.1405,13.1671,238000.0
2015-04-27 12:30:00,14.83,14.84,14.72,14.77,166900.0,13.1671,13.176,13.0695,13.1139,166900.0
2015-04-27 13:00:00,14.78,14.78,14.7,14.76,199800.0,13.1228,13.1228,13.0517,13.105,199800.0
2015-04-27 13:30:00,14.76,14.8,14.75,14.78,60000.0,13.105,13.1405,13.0961,13.1228,60000.0
2015-04-27 14:00:00,14.78,14.8,14.76,14.79,71500.0,13.1228,13.1405,13.105,13.1316,71500.0
2015-04-27 14:30:00,14.8,14.8,14.75,14.77,69600.0,13.1405,13.1405,13.0961,13.1139,69600.0
2015-04-27 15:00:00,14.77,14.78,14.73,14.78,157600.0,13.1139,13.1228,13.0784,13.1228,157600.0
2015-04-27 15:30:00,14.78,14.78,14.74,14.75,604300.0,13.1228,13.1228,13.0872,13.0961,604300.0
2015-04-28 09:30:00,14.79,14.89,14.74,14.8,159300.0,13.1316,13.2204,13.0872,13.1405,159300.0
2015-04-28 10:00:00,14.8,14.81,14.65,14.68,182300.0,13.1405,13.1494,13.0073,13.034,182300.0
2015-04-28 10:30:00,14.68,14.8,14.68,14.78,164500.0,13.034,13.1405,13.034,13.1228,164500.0
2015-04-28 11:00:00,14.79,14.92,14.79,14.87,131400.0,13.1316,13.2471,13.1316,13.2027,131400.0
2015-04-28 11:30:00,14.88,14.94,14.87,14.9,101700.0,13.2115,13.2648,13.2027,13.2293,101700.0
2015-04-28 12:00:00,14.9,14.96,14.87,14.94,88500.0,13.2293,13.2826,13.2027,13.2648,88500.0
2015-04-28 12:30:00,14.94,14.98,14.93,14.96,69200.0,13.2648,13.3003,13.2559,13.2826,69200.0
2015-04-28 13:00:00,14.96,14.96,14.92,14.96,58300.0,13.2826,13.2826,13.2471,13.2826,58300.0
2015-04-28 13:30:00,14.96,14.99,14.95,14.98,77600.0,13.2826,13.3092,13.2737,13.3003,77600.0
2015-04-28 14:00:00,14.96,14.98,14.91,14.94,55000.0,13.2826,13.3003,13.2382,13.2648,55000.0
2015-04-28 14:30:00,14.93,14.99,14.91,14.97,123900.0,13.2559,13.3092,13.2382,13.2915,123900.0
2015-04-28 15:00:00,14.97,15.0,14.96,14.99,113800.0,13.2915,13.3181,13.2826,13.3092,113800.0
2015-04-28 15:30:00,14.99,15.0,14.94,14.98,299300.0,13.3092,13.3181,13.2648,13.3003,299300.0
2015-04-29 09:30:00,14.94,15.0,14.76,14.8,290200.0,13.2648,13.3181,13.105,13.1405,290200.0
2015-04-29 10:00:00,14.81,14.85,14.73,14.76,176100.0,13.1494,13.1849,13.0784,13.105,176100.0
2015-04-29 10:30:00,14.75,14.81,14.73,14.76,249500.0,13.0961,13.1494,13.0784,13.105,249500.0
2015-04-29 11:00:00,14.75,14.79,14.75,14.76,110600.0,13.0961,13.1316,13.0961,13.105,110600.0
2015-04-29 11:30:00,14.75,14.76,14.73,14.75,77600.0,13.0961,13.105,13.0784,13.0961,77600.0
2015-04-29 12:00:00,14.75,14.77,14.7,14.74,161400.0,13.0961,13.1139,13.0517,13.0872,161400.0
2015-04-29 12:30:00,14.74,14.75,14.71,14.74,75900.0,13.0872,13.0961,13.0606,13.0872,75900.0
2015-04-29 13:00:00,14.74,14.77,14.7,14.75,107400.0,13.0872,13.1139,13.0517,13.0961,107400.0
2015-04-29 13:30:00,14.75,14.81,14.75,14.8,194900.0,13.0961,13.1494,13.0961,13.1405,194900.0
2015-04-29 14:00:00,14.8,14.82,14.71,14.74,215700.0,13.1405,13.1583,13.0606,13.0872,215700.0
2015-04-29 14:30:00,14.74,14.78,14.72,14.76,109000.0,13.0872,13.1228,13.0695,13.105,109000.0
2015-04-29 15:00:00,14.75,14.78,14.71,14.73,97200.0,13.0961,13.1228,13.0606,13.0784,97200.0
2015-04-29 15:30:00,14.73,14.76,14.72,14.74,327200.0,13.0784,13.105,13.0695,13.0872,327200.0
2015-04-30 09:30:00,14.73,14.74,14.51,14.52,301300.0,13.0784,13.0872,12.883,12.8919,301300.0
2015-04-30 10:00:00,14.51,14.52,14.36,14.37,302000.0,12.883,12.8919,12.7498,12.7587,302000.0
2015-04-30 10:30:00,14.36,14.37,14.28,14.36,377200.0,12.7498,12.7587,12.6788,12.7498,377200.0
2015-04-30 11:00:00,14.36,14.52,14.35,14.49,262600.0,12.7498,12.8919,12.741,12.8653,262600.0
2015-04-30 11:30:00,14.5,14.55,14.48,14.5,112600.0,12.8742,12.9185,12.8564,12.8742,112600.0
2015-04-30 12:00:00,14.49,14.59,14.49,14.55,72700.0,12.8653,12.9541,12.8653,12.9185,72700.0
2015-04-30 12:30:00,14.55,14.59,14.54,14.58,62800.0,12.9185,12.9541,12.9097,12.9452,62800.0
2015-04-30 13:00:00,14.59,14.62,14.55,14.58,63800.0,12.9541,12.9807,12.9185,12.9452,63800.0
2015-04-30 13:30:00,14.57,14.59,14.5,14.54,73600.0,12.9363,12.9541,12.8742,12.9097,73600.0
2015-04-30 14:00:00,14.52,14.52,14.44,14.45,93900.0,12.8919,12.8919,12.8209,12.8298,93900.0
2015-04-30 14:30:00,14.46,14.51,14.43,14.45,130200.0,12.8386,12.883,12.812,12.8298,130200.0
2015-04-30 15:00:00,14.45,14.5,14.42,14.48,204200.0,12.8298,12.8742,12.8031,12.8564,204200.0
2015-04-30 15:30:00,14.47,14.52,14.46,14.49,618300.0,12.8475,12.8919,12.8386,12.8653,618300.0
2015-05-01 09:30:00,14.48,14.61,14.47,14.49,150000.0,12.8564,12.9718,12.8475,12.8653,150000.0
2015-05-01 10:00:00,14.48,14.72,14.46,14.71,359500.0,12.8564,13.0695,12.8386,13.0606,359500.0
2015-05-01 10:30:00,14.71,14.74,14.64,14.71,168900.0,13.0606,13.0872,12.9985,13.0606,168900.0
2015-05-01 11:00:00,14.7,14.79,14.69,14.76,135100.0,13.0517,13.1316,13.0428,13.105,135100.0
2015-05-01 11:30:00,14.76,14.79,14.72,14.78,131200.0,13.105,13.1316,13.0695,13.1228,131200.0
2015-05-01 12:00:00,14.77,14.78,14.74,14.77,102900.0,13.1139,13.1228,13.0872,13.1139,102900.0
2015-05-01 12:30:00,14.78,14.8,14.75,14.79,77100.0,13.1228,13.1405,13.0961,13.1316,77100.0
2015-05-01 13:00:00,14.8,14.8,14.74,14.75,98300.0,13.1405,13.1405,13.0872,13.0961,98300.0
2015-05-01 13:30:00,14.75,14.8,14.71,14.79,149200.0,13.0961,13.1405,13.0606,13.1316,149200.0
2015-05-01 14:00:00,14.79,14.82,14.77,14.82,139300.0,13.1316,13.1583,13.1139,13.1583,139300.0
2015-05-01 14:30:00,14.81,14.83,14.76,14.77,123600.0,13.1494,13.1671,13.105,13.1139,123600.0
2015-05-01 15:00:00,14.77,14.79,14.72,14.74,133000.0,13.1139,13.1316,13.0695,13.0872,133000.0
2015-05-01 15:30:00,14.74,14.8,14.73,14.78,253800.0,13.0872,13.1405,13.0784,13.1228,253800.0
2015-05-04 09:30:00,14.77,15.01,14.76,14.96,193600.0,13.1139,13.327,13.105,13.2826,193600.0
2015-05-04 10:00:00,14.96,15.0,14.89,14.96,247300.0,13.2826,13.3181,13.2204,13.2826,247300.0
2015-05-04 10:30:00,14.96,14.96,14.84,14.85,155000.0,13.2826,13.2826,13.176,13.1849,155000.0
2015-05-04 11:00:00,14.84,14.86,14.79,14.81,135500.0,13.176,13.1938,13.1316,13.1494,135500.0
2015-05-04 11:30:00,14.81,14.91,14.81,14.89,185400.0,13.1494,13.2382,13.1494,13.2204,185400.0
2015-05-04 12:00:00,14.89,14.89,14.84,14.88,219000.0,13.2204,13.2204,13.176,13.2115,219000.0
2015-05-04 12:30:00,14.88,14.9,14.84,14.85,94700.0,13.2115,13.2293,13.176,13.1849,94700.0
2015-05-04 13:00:00,14.85,14.86,14.79,14.82,153300.0,13.1849,13.1938,13.1316,13.1583,153300.0
2015-05-04 13:30:00,14.81,14.82,14.79,14.82,77700.0,13.1494,13.1583,13.1316,13.1583,77700.0
2015-05-04 14:00:00,14.82,14.87,14.81,14.87,79600.0,13.1583,13.2027,13.1494,13.2027,79600.0
2015-05-04 14:30:00,14.86,14.87,14.77,14.79,70200.0,13.1938,13.2027,13.1139,13.1316,70200.0
2015-05-04 15:00:00,14.79,14.8,14.77,14.79,79500.0,13.1316,13.1405,13.1139,13.1316,79500.0
2015-05-04 15:30:00,14.79,14.8,14.76,14.79,457100.0,13.1316,13.1405,13.105,13.1316,457100.0
2015-05-05 09:30:00,14.76,14.98,14.76,14.81,274700.0,13.1276,13.3233,13.1276,13.1721,274700.0
2015-05-05 10:00:00,14.81,14.81,14.72,14.72,177000.0,13.1721,13.1721,13.092,13.092,177000.0
2015-05-05 10:30:00,14.71,14.73,14.61,14.65,156900.0,13.0832,13.1009,12.9942,13.0298,156900.0
2015-05-05 11:00:00,14.64,14.66,14.57,14.59,159300.0,13.0209,13.0387,12.9586,12.9764,159300.0
2015-05-05 11:30:00,14.59,14.7,14.57,14.68,217700.0,12.9764,13.0743,12.9586,13.0565,217700.0
2015-05-05 12:00:00,14.68,14.71,14.67,14.71,183300.0,13.0565,13.0832,13.0476,13.0832,183300.0
2015-05-05 12:30:00,14.71,14.71,14.62,14.65,99300.0,13.0832,13.0832,13.0031,13.0298,99300.0
2015-05-05 13:00:00,14.64,14.66,14.56,14.58,210600.0,13.0209,13.0387,12.9497,12.9675,210600.0
2015-05-05 13:30:00,14.57,14.61,14.54,14.61,249000.0,12.9586,12.9942,12.932,12.9942,249000.0
2015-05-05 14:00:00,14.61,14.61,14.58,14.6,100300.0,12.9942,12.9942,12.9675,12.9853,100300.0
2015-05-05 14:30:00,14.61,14.61,14.55,14.55,95700.0,12.9942,12.9942,12.9408,12.9408,95700.0
2015-05-05 15:00:00,14.56,14.57,14.55,14.56,128200.0,12.9497,12.9586,12.9408,12.9497,128200.0
2015-05-05 15:30:00,14.56,14.56,14.48,14.48,724100.0,12.9497,12.9497,12.8786,12.8786,724100.0
2015-05-06 09:30:00,14.51,14.55,14.29,14.3,184900.0,12.9053,12.9408,12.7096,12.7185,184900.0
2015-05-06 10:00:00,14.29,14.39,14.28,14.32,294000.0,12.7096,12.7985,12.7007,12.7363,294000.0
2015-05-06 10:30:00,14.32,14.49,14.32,14.47,123000.0,12.7363,12.8875,12.7363,12.8697,123000.0
2015-05-06 11:00:00,14.47,14.49,14.37,14.41,94300.0,12.8697,12.8875,12.7808,12.8163,94300.0
2015-05-06 11:30:00,14.42,14.51,14.4,14.51,160200.0,12.8252,12.9053,12.8074,12.9053,160200.0
2015-05-06 12:00:00,14.51,14.56,14.47,14.54,141600.0,12.9053,12.9497,12.8697,12.932,141600.0
2015-05-06 12:30:00,14.54,14.55,14.51,14.54,80200.0,12.932,12.9408,12.9053,12.932,80200.0
2015-05-06 13:00:00,14.54,14.56,14.52,14.52,80500.0,12.932,12.9497,12.9142,12.9142,80500.0
2015-05-06 13:30:00,14.53,14.55,14.49,14.5,154800.0,12.9231,12.9408,12.8875,12.8964,154800.0
2015-05-06 14:00:00,14.51,14.52,14.45,14.47,91000.0,12.9053,12.9142,12.8519,12.8697,91000.0
2015-05-06 14:30:00,14.46,14.47,14.42,14.45,90600.0,12.8608,12.8697,12.8252,12.8519,90600.0
2015-05-06 15:00:00,14.44,14.5,14.44,14.5,210500.0,12.843,12.8964,12.843,12.8964,210500.0
2015-05-06 15:30:00,14.49,14.57,14.49,14.55,463600.0,12.8875,12.9586,12.8875,12.9408,463600.0
2015-05-07 09:30:00,14.57,14.67,14.53,14.57,98200.0,12.9586,13.0476,12.9231,12.9586,98200.0
2015-05-07 10:00:00,14.57,14.57,14.51,14.52,225500.0,12.9586,12.9586,12.9053,12.9142,225500.0
2015-05-07 10:30:00,14.52,14.56,14.5,14.53,92800.0,12.9142,12.9497,12.8964,12.9231,92800.0
2015-05-07 11:00:00,14.53,14.59,14.52,14.56,211200.0,12.9231,12.9764,12.9142,12.9497,211200.0
2015-05-07 11:30:00,14.57,14.58,14.54,14.54,99100.0,12.9586,12.9675,12.932,12.932,99100.0
2015-05-07 12:00:00,14.55,14.59,14.54,14.58,178000.0,12.9408,12.9764,12.932,12.9675,178000.0
2015-05-07 12:30:00,14.58,14.68,14.58,14.68,81400.0,12.9675,13.0565,12.9675,13.0565,81400.0
2015-05-07 13:00:00,14.69,14.7,14.58,14.6,384000.0,13.0654,13.0743,12.9675,12.9853,384000.0
2015-05-07 13:30:00,14.61,14.64,14.59,14.62,104900.0,12.9942,13.0209,12.9764,13.0031,104900.0
2015-05-07 14:00:00,14.62,14.65,14.61,14.64,113700.0,13.0031,13.0298,12.9942,13.0209,113700.0
2015-05-07 14:30:00,14.65,14.65,14.59,14.65,364000.0,13.0298,13.0298,12.9764,13.0298,364000.0
2015-05-07 15:00:00,14.65,14.68,14.62,14.65,417100.0,13.0298,13.0565,13.0031,13.0298,417100.0
2015-05-07 15:30:00,14.65,14.66,14.59,14.6,352500.0,13.0298,13.0387,12.9764,12.9853,352500.0
2015-05-08 09:30:00,14.75,14.89,14.75,14.79,259700.0,13.1187,13.2432,13.1187,13.1543,259700.0
2015-05-08 10:00:00,14.79,14.85,14.69,14.76,201700.0,13.1543,13.2077,13.0654,13.1276,201700.0
2015-05-08 10:30:00,14.76,14.79,14.7,14.75,149100.0,13.1276,13.1543,13.0743,13.1187,149100.0
2015-05-08 11:00:00,14.74,14.78,14.7,14.7,198000.0,13.1098,13.1454,13.0743,13.0743,198000.0
2015-05-08 11:30:00,14.7,14.7,14.61,14.68,167900.0,13.0743,13.0743,12.9942,13.0565,167900.0
2015-05-08 12:00:00,14.68,14.68,14.63,14.66,115000.0,13.0565,13.0565,13.012,13.0387,115000.0
2015-05-08 12:30:00,14.66,14.68,14.62,14.66,83200.0,13.0387,13.0565,13.0031,13.0387,83200.0
2015-05-08 13:00:00,14.66,14.7,14.65,14.66,116800.0,13.0387,13.0743,13.0298,13.0387,116800.0
2015-05-08 13:30:00,14.66,14.67,14.63,14.67,179400.0,13.0387,13.0476,13.012,13.0476,179400.0
2015-05-08 14:00:00,14.67,14.69,14.65,14.66,203800.0,13.0476,13.0654,13.0298,13.0387,203800.0
2015-05-08 14:30:00,14.66,14.66,14.62,14.63,120300.0,13.0387,13.0387,13.0031,13.012,120300.0
2015-05-08 15:00:00,14.64,14.65,14.59,14.6,194700.0,13.0209,13.0298,12.9764,12.9853,194700.0
2015-05-08 15:30:00,14.59,14.64,14.58,14.59,566900.0,12.9764,13.0209,12.9675,12.9764,566900.0
2015-05-11 09:30:00,14.56,14.72,14.53,14.63,149400.0,12.9497,13.092,12.9231,13.012,149400.0
2015-05-11 10:00:00,14.64,14.66,14.6,14.6,81100.0,13.0209,13.0387,12.9853,12.9853,81100.0
2015-05-11 10:30:00,14.6,14.64,14.57,14.62,119500.0,12.9853,13.0209,12.9586,13.0031,119500.0
2015-05-11 11:00:00,14.61,14.67,14.6,14.65,63800.0,12.9942,13.0476,12.9853,13.0298,63800.0
2015-05-11 11:30:00,14.64,14.66,14.61,14.64,83800.0,13.0209,13.0387,12.9942,13.0209,83800.0
2015-05-11 12:00:00,14.64,14.65,14.57,14.59,55100.0,13.0209,13.0298,12.9586,12.9764,55100.0
2015-05-11 12:30:00,14.59,14.62,14.57,14.58,80300.0,12.9764,13.0031,12.9586,12.9675,80300.0
2015-05-11 13:00:00,14.57,14.63,14.56,14.61,86800.0,12.9586,13.012,12.9497,12.9942,86800.0
2015-05-11 13:30:00,14.62,14.64,14.6,14.64,48200.0,13.0031,13.0209,12.9853,13.0209,48200.0
2015-05-11 14:00:00,14.63,14.65,14.62,14.62,60000.0,13.012,13.0298,13.0031,13.0031,60000.0
2015-05-11 14:30:00,14.63,14.63,14.5,14.52,129900.0,13.012,13.012,12.8964,12.9142,129900.0
2015-05-11 15:00:00,14.52,14.56,14.5,14.56,65900.0,12.9142,12.9497,12.8964,12.9497,65900.0
2015-05-11 15:30:00,14.55,14.56,14.47,14.48,378400.0,12.9408,12.9497,12.8697,12.8786,378400.0
2015-05-12 09:30:00,14.4,14.45,14.02,14.05,580000.0,12.8074,12.8519,12.4695,12.4961,580000.0
2015-05-12 10:00:00,14.04,14.18,14.03,14.07,470600.0,12.4873,12.6118,12.4784,12.5139,470600.0
2015-05-12 10:30:00,14.07,14.24,14.05,14.16,327500.0,12.5139,12.6651,12.4961,12.594,327500.0
2015-05-12 11:00:00,14.15,14.2,14.13,14.17,196400.0,12.5851,12.6296,12.5673,12.6029,196400.0
2015-05-12 11:30:00,14.17,14.25,14.16,14.19,160500.0,12.6029,12.674,12.594,12.6207,160500.0
2015-05-12 12:00:00,14.19,14.19,14.13,14.13,103900.0,12.6207,12.6207,12.5673,12.5673,103900.0
2015-05-12 12:30:00,14.14,14.24,14.13,14.21,86700.0,12.5762,12.6651,12.5673,12.6385,86700.0
2015-05-12 13:00:00,14.21,14.24,14.2,14.23,383500.0,12.6385,12.6651,12.6296,12.6562,383500.0
2015-05-12 13:30:00,14.23,14.25,14.2,14.25,214900.0,12.6562,12.674,12.6296,12.674,214900.0
2015-05-12 14:00:00,14.25,14.31,14.24,14.28,231600.0,12.674,12.7274,12.6651,12.7007,231600.0
2015-05-12 14:30:00,14.29,14.35,14.26,14.27,327400.0,12.7096,12.763,12.6829,12.6918,327400.0
2015-05-12 15:00:00,14.27,14.3,14.26,14.28,246300.0,12.6918,12.7185,12.6829,12.7007,246300.0
2015-05-12 15:30:00,14.28,14.31,14.27,14.27,687400.0,12.7007,12.7274,12.6918,12.6918,687400.0
2015-05-13 09:30:00,14.26,14.43,14.25,14.33,285600.0,12.6829,12.8341,12.674,12.7452,285600.0
2015-05-13 10:00:00,14.33,14.37,14.28,14.29,94000.0,12.7452,12.7808,12.7007,12.7096,94000.0
2015-05-13 10:30:00,14.29,14.3,14.22,14.23,118100.0,12.7096,12.7185,12.6473,12.6562,118100.0
2015-05-13 11:00:00,14.24,14.32,14.23,14.31,178500.0,12.6651,12.7363,12.6562,12.7274,178500.0
2015-05-13 11:30:00,14.3,14.34,14.26,14.26,163200.0,12.7185,12.7541,12.6829,12.6829,163200.0
2015-05-13 12:00:00,14.27,14.3,14.25,14.27,70400.0,12.6918,12.7185,12.674,12.6918,70400.0
2015-05-13 12:30:00,14.27,14.32,14.27,14.29,58600.0,12.6918,12.7363,12.6918,12.7096,58600.0
2015-05-13 13:00:00,14.29,14.35,14.28,14.32,71600.0,12.7096,12.763,12.7007,12.7363,71600.0
2015-05-13 13:30:00,14.32,14.35,14.3,14.32,68900.0,12.7363,12.763,12.7185,12.7363,68900.0
2015-05-13 14:00:00,14.32,14.32,14.25,14.27,60300.0,12.7363,12.7363,12.674,12.6918,60300.0
2015-05-13 14:30:00,14.26,14.3,14.25,14.29,199600.0,12.6829,12.7185,12.674,12.7096,199600.0
2015-05-13 15:00:00,14.3,14.31,14.28,14.28,107800.0,12.7185,12.7274,12.7007,12.7007,107800.0
2015-05-13 15:30:00,14.28,14.3,14.25,14.25,561600.0,12.7007,12.7185,12.674,12.674,561600.0
2015-05-14 09:30:00,14.36,14.42,14.21,14.24,225100.0,12.7719,12.8252,12.6385,12.6651,225100.0
2015-05-14 10:00:00,14.25,14.33,14.25,14.28,154400.0,12.674,12.7452,12.674,12.7007,154400.0
2015-05-14 10:30:00,14.29,14.39,14.29,14.37,287600.0,12.7096,12.7985,12.7096,12.7808,287600.0
2015-05-14 11:00:00,14.37,14.38,14.29,14.31,138800.0,12.7808,12.7897,12.7096,12.7274,138800.0
2015-05-14 11:30:00,14.31,14.35,14.3,14.34,158200.0,12.7274,12.763,12.7185,12.7541,158200.0
2015-05-14 12:00:00,14.33,14.36,14.28,14.32,227300.0,12.7452,12.7719,12.7007,12.7363,227300.0
2015-05-14 12:30:00,14.33,14.36,14.32,14.36,81100.0,12.7452,12.7719,12.7363,12.7719,81100.0
2015-05-14 13:00:00,14.36,14.44,14.34,14.4,329800.0,12.7719,12.843,12.7541,12.8074,329800.0
2015-05-14 13:30:00,14.41,14.43,14.39,14.42,144800.0,12.8163,12.8341,12.7985,12.8252,144800.0
2015-05-14 14:00:00,14.42,14.47,14.41,14.46,120400.0,12.8252,12.8697,12.8163,12.8608,120400.0
2015-05-14 14:30:00,14.46,14.47,14.41,14.47,104100.0,12.8608,12.8697,12.8163,12.8697,104100.0
2015-05-14 15:00:00,14.47,14.48,14.44,14.44,133600.0,12.8697,12.8786,12.843,12.843,133600.0
2015-05-14 15:30:00,14.45,14.46,14.4,14.4,836500.0,12.8519,12.8608,12.8074,12.8074,836500.0
2015-05-15 09:30:00,14.28,14.54,14.28,14.44,742200.0,12.7007,12.932,12.7007,12.843,742200.0
2015-05-15 10:00:00,14.43,14.62,14.38,14.58,324600.0,12.8341,13.0031,12.7897,12.9675,324600.0
2015-05-15 10:30:00,14.58,14.73,14.56,14.73,323700.0,12.9675,13.1009,12.9497,13.1009,323700.0
2015-05-15 11:00:00,14.73,14.74,14.67,14.67,137600.0,13.1009,13.1098,13.0476,13.0476,137600.0
2015-05-15 11:30:00,14.66,14.69,14.62,14.66,222900.0,13.0387,13.0654,13.0031,13.0387,222900.0
2015-05-15 12:00:00,14.66,14.66,14.62,14.62,78100.0,13.0387,13.0387,13.0031,13.0031,78100.0
2015-05-15 12:30:00,14.62,14.66,14.62,14.65,169000.0,13.0031,13.0387,13.0031,13.0298,169000.0
2015-05-15 13:00:00,14.65,14.87,14.64,14.83,548400.0,13.0298,13.2255,13.0209,13.1899,548400.0
2015-05-15 13:30:00,14.82,14.83,14.76,14.78,257900.0,13.181,13.1899,13.1276,13.1454,257900.0
2015-05-15 14:00:00,14.78,14.8,14.75,14.75,127700.0,13.1454,13.1632,13.1187,13.1187,127700.0
2015-05-15 14:30:00,14.75,14.76,14.73,14.73,243600.0,13.1187,13.1276,13.1009,13.1009,243600.0
2015-05-15 15:00:00,14.73,14.82,14.73,14.82,283800.0,13.1009,13.181,13.1009,13.181,283800.0
2015-05-15 15:30:00,14.81,14.83,14.74,14.78,1020600.0,13.1721,13.1899,13.1098,13.1454,1020600.0
2015-05-18 09:30:00,14.79,14.97,14.7,14.84,341000.0,13.1543,13.3144,13.0743,13.1988,341000.0
2015-05-18 10:00:00,14.82,14.86,14.74,14.84,312900.0,13.181,13.2166,13.1098,13.1988,312900.0
2015-05-18 10:30:00,14.85,14.9,14.81,14.9,243400.0,13.2077,13.2521,13.1721,13.2521,243400.0
2015-05-18 11:00:00,14.9,14.9,14.83,14.84,148000.0,13.2521,13.2521,13.1899,13.1988,148000.0
2015-05-18 11:30:00,14.84,14.89,14.81,14.83,155800.0,13.1988,13.2432,13.1721,13.1899,155800.0
2015-05-18 12:00:00,14.83,14.87,14.78,14.79,100700.0,13.1899,13.2255,13.1454,13.1543,100700.0
2015-05-18 12:30:00,14.8,14.8,14.74,14.77,121800.0,13.1632,13.1632,13.1098,13.1365,121800.0
2015-05-18 13:00:00,14.77,14.77,14.69,14.71,79800.0,13.1365,13.1365,13.0654,13.0832,79800.0
2015-05-18 13:30:00,14.71,14.76,14.69,14.71,97000.0,13.0832,13.1276,13.0654,13.0832,97000.0
2015-05-18 14:00:00,14.71,14.79,14.68,14.74,177400.0,13.0832,13.1543,13.0565,13.1098,177400.0
2015-05-18 14:30:00,14.74,14.76,14.71,14.72,299200.0,13.1098,13.1276,13.0832,13.092,299200.0
2015-05-18 15:00:00,14.73,14.79,14.72,14.76,147000.0,13.1009,13.1543,13.092,13.1276,147000.0
2015-05-18 15:30:00,14.75,14.78,14.73,14.74,379200.0,13.1187,13.1454,13.1009,13.1098,379200.0
2015-05-19 09:30:00,15.0,15.18,15.0,15.05,651100.0,13.3411,13.5012,13.3411,13.3856,651100.0
2015-05-19 10:00:00,15.05,15.06,14.93,14.96,418400.0,13.3856,13.3944,13.2788,13.3055,418400.0
2015-05-19 10:30:00,14.96,15.06,14.94,15.04,401000.0,13.3055,13.3944,13.2877,13.3767,401000.0
2015-05-19 11:00:00,15.04,15.16,15.04,15.14,284500.0,13.3767,13.4834,13.3767,13.4656,284500.0
2015-05-19 11:30:00,15.13,15.22,15.13,15.18,243400.0,13.4567,13.5368,13.4567,13.5012,243400.0
2015-05-19 12:00:00,15.17,15.21,15.16,15.2,124000.0,13.4923,13.5279,13.4834,13.519,124000.0
2015-05-19 12:30:00,15.2,15.27,15.18,15.27,153500.0,13.519,13.5812,13.5012,13.5812,153500.0
2015-05-19 13:00:00,15.27,15.27,15.23,15.25,155200.0,13.5812,13.5812,13.5456,13.5634,155200.0
2015-05-19 13:30:00,15.25,15.26,15.24,15.25,216400.0,13.5634,13.5723,13.5545,13.5634,216400.0
2015-05-19 14:00:00,15.25,15.27,15.23,15.26,120800.0,13.5634,13.5812,13.5456,13.5723,120800.0
2015-05-19 14:30:00,15.26,15.27,15.2,15.21,278500.0,13.5723,13.5812,13.519,13.5279,278500.0
2015-05-19 15:00:00,15.21,15.22,15.08,15.11,246000.0,13.5279,13.5368,13.4122,13.4389,246000.0
2015-05-19 15:30:00,15.1,15.14,15.09,15.11,529100.0,13.43,13.4656,13.4211,13.4389,529100.0
2015-05-20 09:30:00,15.1,15.14,14.91,14.98,256300.0,13.43,13.4656,13.261,13.3233,256300.0
2015-05-20 10:00:00,14.98,15.08,14.94,15.05,115000.0,13.3233,13.4122,13.2877,13.3856,115000.0
2015-05-20 10:30:00,15.06,15.07,15.02,15.02,88900.0,13.3944,13.4033,13.3589,13.3589,88900.0
2015-05-20 11:00:00,15.02,15.03,14.96,14.97,81400.0,13.3589,13.3678,13.3055,13.3144,81400.0
2015-05-20 11:30:00,14.97,15.03,14.97,15.02,44200.0,13.3144,13.3678,13.3144,13.3589,44200.0
2015-05-20 12:00:00,15.02,15.09,15.0,15.06,60600.0,13.3589,13.4211,13.3411,13.3944,60600.0
2015-05-20 12:30:00,15.06,15.13,15.06,15.11,65900.0,13.3944,13.4567,13.3944,13.4389,65900.0
2015-05-20 13:00:00,15.11,15.12,15.06,15.08,55100.0,13.4389,13.4478,13.3944,13.4122,55100.0
2015-05-20 13:30:00,15.08,15.09,15.05,15.08,87200.0,13.4122,13.4211,13.3856,13.4122,87200.0
2015-05-20 14:00:00,15.07,15.2,15.07,15.18,146200.0,13.4033,13.519,13.4033,13.5012,146200.0
2015-05-20 14:30:00,15.18,15.19,15.08,15.11,142800.0,13.5012,13.5101,13.4122,13.4389,142800.0
2015-05-20 15:00:00,15.11,15.14,15.07,15.1,149300.0,13.4389,13.4656,13.4033,13.43,149300.0
2015-05-20 15:30:00,15.1,15.1,15.06,15.08,289000.0,13.43,13.43,13.3944,13.4122,289000.0
2015-05-21 09:30:00,15.11,15.14,15.05,15.08,363200.0,13.4389,13.4656,13.3856,13.4122,363200.0
2015-05-21 10:00:00,15.08,15.14,14.98,15.13,371100.0,13.4122,13.4656,13.3233,13.4567,371100.0
2015-05-21 10:30:00,15.12,15.14,15.07,15.12,93500.0,13.4478,13.4656,13.4033,13.4478,93500.0
2015-05-21 11:00:00,15.12,15.17,15.12,15.15,156900.0,13.4478,13.4923,13.4478,13.4745,156900.0
2015-05-21 11:30:00,15.15,15.18,15.12,15.13,144800.0,13.4745,13.5012,13.4478,13.4567,144800.0
2015-05-21 12:00:00,15.12,15.13,15.1,15.12,76100.0,13.4478,13.4567,13.43,13.4478,76100.0
2015-05-21 12:30:00,15.12,15.13,15.11,15.12,80400.0,13.4478,13.4567,13.4389,13.4478,80400.0
2015-05-21 13:00:00,15.12,15.13,15.09,15.11,77800.0,13.4478,13.4567,13.4211,13.4389,77800.0
2015-05-21 13:30:00,15.1,15.12,15.09,15.11,113600.0,13.43,13.4478,13.4211,13.4389,113600.0
2015-05-21 14:00:00,15.11,15.14,15.1,15.12,101900.0,13.4389,13.4656,13.43,13.4478,101900.0
2015-05-21 14:30:00,15.12,15.14,15.12,15.13,80100.0,13.4478,13.4656,13.4478,13.4567,80100.0
2015-05-21 15:00:00,15.13,15.14,15.06,15.06,137700.0,13.4567,13.4656,13.3944,13.3944,137700.0
2015-05-21 15:30:00,15.06,15.12,15.06,15.09,359100.0,13.3944,13.4478,13.3944,13.4211,359100.0
2015-05-22 09:30:00,15.03,15.07,14.86,14.96,315400.0,13.3678,13.4033,13.2166,13.3055,315400.0
2015-05-22 10:00:00,14.96,14.98,14.88,14.9,143400.0,13.3055,13.3233,13.2344,13.2521,143400.0
2015-05-22 10:30:00,14.91,14.94,14.9,14.93,71700.0,13.261,13.2877,13.2521,13.2788,71700.0
2015-05-22 11:00:00,14.94,14.95,14.9,14.9,184100.0,13.2877,13.2966,13.2521,13.2521,184100.0
2015-05-22 11:30:00,14.91,14.92,14.86,14.87,150600.0,13.261,13.2699,13.2166,13.2255,150600.0
2015-05-22 12:00:00,14.88,14.94,14.88,14.91,55900.0,13.2344,13.2877,13.2344,13.261,55900.0
2015-05-22 12:30:00,14.92,14.93,14.8,14.82,163400.0,13.2699,13.2788,13.1632,13.181,163400.0
2015-05-22 13:00:00,14.83,14.86,14.8,14.86,99500.0,13.1899,13.2166,13.1632,13.2166,99500.0
2015-05-22 13:30:00,14.86,14.9,14.85,14.9,92400.0,13.2166,13.2521,13.2077,13.2521,92400.0
2015-05-22 14:00:00,14.9,14.92,14.89,14.92,195200.0,13.2521,13.2699,13.2432,13.2699,195200.0
2015-05-22 14:30:00,14.92,14.92,14.9,14.91,53500.0,13.2699,13.2699,13.2521,13.261,53500.0
2015-05-22 15:00:00,14.91,14.97,14.91,14.95,176000.0,13.261,13.3144,13.261,13.2966,176000.0
2015-05-22 15:30:00,14.95,14.99,14.93,14.96,434200.0,13.2966,13.3322,13.2788,13.3055,434200.0
2015-05-26 09:30:00,14.92,14.94,14.7,14.75,312900.0,13.2699,13.2877,13.0743,13.1187,312900.0
2015-05-26 10:00:00,14.76,14.81,14.71,14.79,228300.0,13.1276,13.1721,13.0832,13.1543,228300.0
2015-05-26 10:30:00,14.79,14.81,14.77,14.79,121500.0,13.1543,13.1721,13.1365,13.1543,121500.0
2015-05-26 11:00:00,14.78,14.87,14.77,14.87,123800.0,13.1454,13.2255,13.1365,13.2255,123800.0
2015-05-26 11:30:00,14.87,14.9,14.85,14.9,140300.0,13.2255,13.2521,13.2077,13.2521,140300.0
2015-05-26 12:00:00,14.9,15.0,14.9,14.98,223800.0,13.2521,13.3411,13.2521,13.3233,223800.0
2015-05-26 12:30:00,14.98,14.98,14.91,14.92,73700.0,13.3233,13.3233,13.261,13.2699,73700.0
2015-05-26 13:00:00,14.92,14.94,14.89,14.92,65200.0,13.2699,13.2877,13.2432,13.2699,65200.0
2015-05-26 13:30:00,14.92,14.92,14.86,14.87,72900.0,13.2699,13.2699,13.2166,13.2255,72900.0
2015-05-26 14:00:00,14.87,14.89,14.85,14.86,50300.0,13.2255,13.2432,13.2077,13.2166,50300.0
2015-05-26 14:30:00,14.86,14.87,14.8,14.83,91200.0,13.2166,13.2255,13.1632,13.1899,91200.0
2015-05-26 15:00:00,14.82,14.85,14.81,14.84,117000.0,13.181,13.2077,13.1721,13.1988,117000.0
2015-05-26 15:30:00,14.83,14.85,14.82,14.82,318500.0,13.1899,13.2077,13.181,13.181,318500.0
2015-05-27 09:30:00,14.85,14.85,14.62,14.71,302100.0,13.2077,13.2077,13.0031,13.0832,302100.0
2015-05-27 10:00:00,14.71,14.74,14.69,14.73,151400.0,13.0832,13.1098,13.0654,13.1009,151400.0
2015-05-27 10:30:00,14.73,14.78,14.72,14.74,379800.0,13.1009,13.1454,13.092,13.1098,379800.0
2015-05-27 11:00:00,14.73,14.77,14.71,14.73,186200.0,13.1009,13.1365,13.0832,13.1009,186200.0
2015-05-27 11:30:00,14.74,14.76,14.71,14.73,148400.0,13.1098,13.1276,13.0832,13.1009,148400.0
2015-05-27 12:00:00,14.72,14.74,14.7,14.71,53200.0,13.092,13.1098,13.0743,13.0832,53200.0
2015-05-27 12:30:00,14.71,14.72,14.69,14.69,80100.0,13.0832,13.092,13.0654,13.0654,80100.0
2015-05-27 13:00:00,14.7,14.75,14.67,14.75,113400.0,13.0743,13.1187,13.0476,13.1187,113400.0
2015-05-27 13:30:00,14.75,14.82,14.75,14.82,117000.0,13.1187,13.181,13.1187,13.181,117000.0
2015-05-27 14:00:00,14.81,14.9,14.8,14.84,201800.0,13.1721,13.2521,13.1632,13.1988,201800.0
2015-05-27 14:30:00,14.85,14.85,14.77,14.78,103700.0,13.2077,13.2077,13.1365,13.1454,103700.0
2015-05-27 15:00:00,14.78,14.83,14.78,14.79,183200.0,13.1454,13.1899,13.1454,13.1543,183200.0
2015-05-27 15:30:00,14.79,14.85,14.77,14.85,406800.0,13.1543,13.2077,13.1365,13.2077,406800.0
2015-05-28 09:30:00,14.79,14.94,14.78,14.91,153700.0,13.1543,13.2877,13.1454,13.261,153700.0
2015-05-28 10:00:00,14.91,14.97,14.85,14.97,397900.0,13.261,13.3144,13.2077,13.3144,397900.0
2015-05-28 10:30:00,14.97,15.17,14.97,15.08,309900.0,13.3144,13.4923,13.3144,13.4122,309900.0
2015-05-28 11:00:00,15.08,15.25,15.06,15.2,372200.0,13.4122,13.5634,13.3944,13.519,372200.0
2015-05-28 11:30:00,15.19,15.25,15.19,15.24,224000.0,13.5101,13.5634,13.5101,13.5545,224000.0
2015-05-28 12:00:00,15.24,15.27,15.21,15.27,270900.0,13.5545,13.5812,13.5279,13.5812,270900.0
2015-05-28 12:30:00,15.25,15.25,15.09,15.1,256800.0,13.5634,13.5634,13.4211,13.43,256800.0
2015-05-28 13:00:00,15.1,15.13,15.07,15.08,119500.0,13.43,13.4567,13.4033,13.4122,119500.0
2015-05-28 13:30:00,15.08,15.09,15.01,15.02,88000.0,13.4122,13.4211,13.35,13.3589,88000.0
2015-05-28 14:00:00,15.01,15.06,14.98,15.03,116600.0,13.35,13.3944,13.3233,13.3678,116600.0
2015-05-28 14:30:00,15.02,15.05,15.01,15.02,126500.0,13.3589,13.3856,13.35,13.3589,126500.0
2015-05-28 15:00:00,15.02,15.02,14.97,14.97,67400.0,13.3589,13.3589,13.3144,13.3144,67400.0
2015-05-28 15:30:00,14.97,14.98,14.92,14.95,377000.0,13.3144,13.3233,13.2699,13.2966,377000.0
2015-05-29 09:30:00,14.91,15.07,14.8,15.05,290500.0,13.261,13.4033,13.1632,13.3856,290500.0
2015-05-29 10:00:00,15.04,15.14,15.04,15.1,155000.0,13.3767,13.4656,13.3767,13.43,155000.0
2015-05-29 10:30:00,15.1,15.1,14.88,14.89,108200.0,13.43,13.43,13.2344,13.2432,108200.0
2015-05-29 11:00:00,14.89,14.9,14.81,14.81,83200.0,13.2432,13.2521,13.1721,13.1721,83200.0
2015-05-29 11:30:00,14.82,14.87,14.79,14.86,161200.0,13.181,13.2255,13.1543,13.2166,161200.0
2015-05-29 12:00:00,14.85,14.91,14.85,14.9,89700.0,13.2077,13.261,13.2077,13.2521,89700.0
2015-05-29 12:30:00,14.91,14.93,14.86,14.86,37000.0,13.261,13.2788,13.2166,13.2166,37000.0
2015-05-29 13:00:00,14.86,14.88,14.81,14.85,140200.0,13.2166,13.2344,13.1721,13.2077,140200.0
2015-05-29 13:30:00,14.84,14.86,14.82,14.82,63000.0,13.1988,13.2166,13.181,13.181,63000.0
2015-05-29 14:00:00,14.82,14.83,14.8,14.8,91300.0,13.181,13.1899,13.1632,13.1632,91300.0
2015-05-29 14:30:00,14.8,14.81,14.76,14.81,202400.0,13.1632,13.1721,13.1276,13.1721,202400.0
2015-05-29 15:00:00,14.8,14.82,14.73,14.74,123900.0,13.1632,13.181,13.1009,13.1098,123900.0
2015-05-29 15:30:00,14.73,14.81,14.71,14.77,533300.0,13.1009,13.1721,13.0832,13.1365,533300.0
2015-06-01 09:30:00,14.85,14.9,14.8,14.87,195105.0,13.2077,13.2521,13.1632,13.2255,195105.0
2015-06-01 10:00:00,14.87,14.89,14.78,14.84,109503.0,13.2255,13.2432,13.1454,13.1988,109503.0
2015-06-01 10:30:00,14.84,14.95,14.82,14.94,144801.0,13.1988,13.2966,13.181,13.2877,144801.0
2015-06-01 11:00:00,14.94,14.98,14.88,14.89,83423.0,13.2877,13.3233,13.2344,13.2432,83423.0
2015-06-01 11:30:00,14.89,14.91,14.86,14.87,76683.0,13.2432,13.261,13.2166,13.2255,76683.0
2015-06-01 12:00:00,14.87,14.97,14.86,14.96,82120.0,13.2255,13.3144,13.2166,13.3055,82120.0
2015-06-01 12:30:00,14.96,14.97,14.93,14.97,58434.0,13.3055,13.3144,13.2788,13.3144,58434.0
2015-06-01 13:00:00,14.97,14.98,14.89,14.9,44199.0,13.3144,13.3233,13.2432,13.2521,44199.0
2015-06-01 13:30:00,14.89,14.9,14.86,14.86,61595.0,13.2432,13.2521,13.2166,13.2166,61595.0
2015-06-01 14:00:00,14.86,14.9,14.86,14.87,92909.0,13.2166,13.2521,13.2166,13.2255,92909.0
2015-06-01 14:30:00,14.88,14.88,14.82,14.83,79721.0,13.2344,13.2344,13.181,13.1899,79721.0
2015-06-01 15:00:00,14.83,14.84,14.81,14.82,75712.0,13.1899,13.1988,13.1721,13.181,75712.0
2015-06-01 15:30:00,14.81,14.82,14.77,14.81,340751.0,13.1721,13.181,13.1365,13.1721,340751.0
2015-06-02 09:30:00,14.79,14.79,14.57,14.65,205606.0,13.1543,13.1543,12.9586,13.0298,205606.0
2015-06-02 10:00:00,14.65,14.76,14.62,14.71,167297.0,13.0298,13.1276,13.0031,13.0832,167297.0
2015-06-02 10:30:00,14.72,14.78,14.71,14.71,100547.0,13.092,13.1454,13.0832,13.0832,100547.0
2015-06-02 11:00:00,14.71,14.74,14.7,14.73,97778.0,13.0832,13.1098,13.0743,13.1009,97778.0
2015-06-02 11:30:00,14.73,14.8,14.73,14.77,60067.0,13.1009,13.1632,13.1009,13.1365,60067.0
2015-06-02 12:00:00,14.77,14.87,14.77,14.82,232446.0,13.1365,13.2255,13.1365,13.181,232446.0
2015-06-02 12:30:00,14.82,14.84,14.79,14.81,134314.0,13.181,13.1988,13.1543,13.1721,134314.0
2015-06-02 13:00:00,14.82,14.83,14.81,14.81,42077.0,13.181,13.1899,13.1721,13.1721,42077.0
2015-06-02 13:30:00,14.81,14.84,14.79,14.83,152061.0,13.1721,13.1988,13.1543,13.1899,152061.0
2015-06-02 14:00:00,14.84,14.84,14.78,14.78,132663.0,13.1988,13.1988,13.1454,13.1454,132663.0
2015-06-02 14:30:00,14.79,14.79,14.74,14.75,129962.0,13.1543,13.1543,13.1098,13.1187,129962.0
2015-06-02 15:00:00,14.75,14.75,14.68,14.69,222922.0,13.1187,13.1187,13.0565,13.0654,222922.0
2015-06-02 15:30:00,14.68,14.69,14.59,14.6,746858.0,13.0565,13.0654,12.9764,12.9853,746858.0
2015-06-03 09:30:00,14.65,14.72,14.51,14.72,242747.0,13.0298,13.092,12.9053,13.092,242747.0
2015-06-03 10:00:00,14.71,14.73,14.67,14.71,279598.0,13.0832,13.1009,13.0476,13.0832,279598.0
2015-06-03 10:30:00,14.71,14.76,14.71,14.73,289676.0,13.0832,13.1276,13.0832,13.1009,289676.0
2015-06-03 11:00:00,14.73,14.76,14.67,14.74,269682.0,13.1009,13.1276,13.0476,13.1098,269682.0
2015-06-03 11:30:00,14.75,14.76,14.67,14.69,120689.0,13.1187,13.1276,13.0476,13.0654,120689.0
2015-06-03 12:00:00,14.68,14.68,14.58,14.59,120236.0,13.0565,13.0565,12.9675,12.9764,120236.0
2015-06-03 12:30:00,14.59,14.6,14.56,14.57,198260.0,12.9764,12.9853,12.9497,12.9586,198260.0
2015-06-03 13:00:00,14.57,14.57,14.5,14.52,239289.0,12.9586,12.9586,12.8964,12.9142,239289.0
2015-06-03 13:30:00,14.51,14.6,14.51,14.59,193054.0,12.9053,12.9853,12.9053,12.9764,193054.0
2015-06-03 14:00:00,14.6,14.63,14.58,14.63,191879.0,12.9853,13.012,12.9675,13.012,191879.0
2015-06-03 14:30:00,14.62,14.76,14.62,14.75,303074.0,13.0031,13.1276,13.0031,13.1187,303074.0
2015-06-03 15:00:00,14.75,14.78,14.67,14.7,438320.0,13.1187,13.1454,13.0476,13.0743,438320.0
2015-06-03 15:30:00,14.7,14.73,14.61,14.68,626411.0,13.0743,13.1009,12.9942,13.0565,626411.0
2015-06-04 09:30:00,14.67,14.74,14.59,14.65,289351.0,13.0476,13.1098,12.9764,13.0298,289351.0
2015-06-04 10:00:00,14.65,14.71,14.64,14.65,102985.0,13.0298,13.0832,13.0209,13.0298,102985.0
2015-06-04 10:30:00,14.65,14.68,14.6,14.67,112711.0,13.0298,13.0565,12.9853,13.0476,112711.0
2015-06-04 11:00:00,14.66,14.72,14.64,14.71,98809.0,13.0387,13.092,13.0209,13.0832,98809.0
2015-06-04 11:30:00,14.71,14.73,14.69,14.73,71573.0,13.0832,13.1009,13.0654,13.1009,71573.0
2015-06-04 12:00:00,14.72,14.76,14.72,14.75,60936.0,13.092,13.1276,13.092,13.1187,60936.0
2015-06-04 12:30:00,14.74,14.75,14.72,14.72,42140.0,13.1098,13.1187,13.092,13.092,42140.0
2015-06-04 13:00:00,14.73,14.73,14.6,14.63,86032.0,13.1009,13.1009,12.9853,13.012,86032.0
2015-06-04 13:30:00,14.62,14.63,14.56,14.56,113834.0,13.0031,13.012,12.9497,12.9497,113834.0
2015-06-04 14:00:00,14.56,14.62,14.55,14.59,69240.0,12.9497,13.0031,12.9408,12.9764,69240.0
2015-06-04 14:30:00,14.59,14.63,14.59,14.61,26967.0,12.9764,13.012,12.9764,12.9942,26967.0
2015-06-04 15:00:00,14.62,14.62,14.58,14.58,92362.0,13.0031,13.0031,12.9675,12.9675,92362.0
2015-06-04 15:30:00,14.59,14.67,14.58,14.66,628812.0,12.9764,13.0476,12.9675,13.0387,628812.0
2015-06-05 09:30:00,14.55,14.68,14.52,14.62,248697.0,12.9408,13.0565,12.9142,13.0031,248697.0
2015-06-05 10:00:00,14.62,14.7,14.6,14.67,341750.0,13.0031,13.0743,12.9853,13.0476,341750.0
2015-06-05 10:30:00,14.66,14.74,14.57,14.63,146318.0,13.0387,13.1098,12.9586,13.012,146318.0
2015-06-05 11:00:00,14.64,14.66,14.62,14.66,89396.0,13.0209,13.0387,13.0031,13.0387,89396.0
2015-06-05 11:30:00,14.66,14.69,14.61,14.67,141946.0,13.0387,13.0654,12.9942,13.0476,141946.0
2015-06-05 12:00:00,14.67,14.68,14.64,14.64,55975.0,13.0476,13.0565,13.0209,13.0209,55975.0
2015-06-05 12:30:00,14.64,14.65,14.59,14.61,159376.0,13.0209,13.0298,12.9764,12.9942,159376.0
2015-06-05 13:00:00,14.62,14.64,14.6,14.61,109890.0,13.0031,13.0209,12.9853,12.9942,109890.0
2015-06-05 13:30:00,14.62,14.63,14.57,14.57,121305.0,13.0031,13.012,12.9586,12.9586,121305.0
2015-06-05 14:00:00,14.58,14.6,14.56,14.57,90598.0,12.9675,12.9853,12.9497,12.9586,90598.0
2015-06-05 14:30:00,14.57,14.63,14.56,14.63,250307.0,12.9586,13.012,12.9497,13.012,250307.0
2015-06-05 15:00:00,14.63,14.65,14.6,14.63,271944.0,13.012,13.0298,12.9853,13.012,271944.0
2015-06-05 15:30:00,14.63,14.68,14.6,14.61,532895.0,13.012,13.0565,12.9853,12.9942,532895.0
2015-06-08 09:30:00,14.56,14.62,14.41,14.57,380053.0,12.9497,13.0031,12.8163,12.9586,380053.0
2015-06-08 10:00:00,14.57,14.61,14.56,14.6,87842.0,12.9586,12.9942,12.9497,12.9853,87842.0
2015-06-08 10:30:00,14.6,14.61,14.52,14.53,79056.0,12.9853,12.9942,12.9142,12.9231,79056.0
2015-06-08 11:00:00,14.53,14.53,14.45,14.45,66726.0,12.9231,12.9231,12.8519,12.8519,66726.0
2015-06-08 11:30:00,14.45,14.47,14.38,14.47,273336.0,12.8519,12.8697,12.7897,12.8697,273336.0
2015-06-08 12:00:00,14.47,14.48,14.45,14.48,66485.0,12.8697,12.8786,12.8519,12.8786,66485.0
2015-06-08 12:30:00,14.47,14.49,14.45,14.46,136698.0,12.8697,12.8875,12.8519,12.8608,136698.0
2015-06-08 13:00:00,14.45,14.46,14.43,14.44,82062.0,12.8519,12.8608,12.8341,12.843,82062.0
2015-06-08 13:30:00,14.44,14.44,14.41,14.42,87294.0,12.843,12.843,12.8163,12.8252,87294.0
2015-06-08 14:00:00,14.43,14.49,14.41,14.49,69670.0,12.8341,12.8875,12.8163,12.8875,69670.0
2015-06-08 14:30:00,14.49,14.51,14.47,14.5,163314.0,12.8875,12.9053,12.8697,12.8964,163314.0
2015-06-08 15:00:00,14.5,14.5,14.48,14.5,84608.0,12.8964,12.8964,12.8786,12.8964,84608.0
2015-06-08 15:30:00,14.49,14.5,14.45,14.47,379742.0,12.8875,12.8964,12.8519,12.8697,379742.0
2015-06-09 09:30:00,14.48,14.49,14.34,14.38,262594.0,12.8786,12.8875,12.7541,12.7897,262594.0
2015-06-09 10:00:00,14.38,14.41,14.25,14.26,232892.0,12.7897,12.8163,12.674,12.6829,232892.0
2015-06-09 10:30:00,14.25,14.39,14.21,14.37,196396.0,12.674,12.7985,12.6385,12.7808,196396.0
2015-06-09 11:00:00,14.37,14.44,14.34,14.41,202165.0,12.7808,12.843,12.7541,12.8163,202165.0
2015-06-09 11:30:00,14.42,14.49,14.38,14.4,141563.0,12.8252,12.8875,12.7897,12.8074,141563.0
2015-06-09 12:00:00,14.4,14.41,14.37,14.39,112614.0,12.8074,12.8163,12.7808,12.7985,112614.0
2015-06-09 12:30:00,14.39,14.4,14.36,14.39,60621.0,12.7985,12.8074,12.7719,12.7985,60621.0
2015-06-09 13:00:00,14.39,14.4,14.36,14.37,43936.0,12.7985,12.8074,12.7719,12.7808,43936.0
2015-06-09 13:30:00,14.37,14.38,14.36,14.36,41063.0,12.7808,12.7897,12.7719,12.7719,41063.0
2015-06-09 14:00:00,14.36,14.38,14.36,14.36,47259.0,12.7719,12.7897,12.7719,12.7719,47259.0
2015-06-09 14:30:00,14.37,14.37,14.35,14.36,57699.0,12.7808,12.7808,12.763,12.7719,57699.0
2015-06-09 15:00:00,14.36,14.36,14.32,14.33,117292.0,12.7719,12.7719,12.7363,12.7452,117292.0
2015-06-09 15:30:00,14.33,14.36,14.32,14.36,310682.0,12.7452,12.7719,12.7363,12.7719,310682.0
2015-06-10 09:30:00,14.41,14.53,14.34,14.48,208845.0,12.8163,12.9231,12.7541,12.8786,208845.0
2015-06-10 10:00:00,14.49,14.52,14.4,14.43,177963.0,12.8875,12.9142,12.8074,12.8341,177963.0
2015-06-10 10:30:00,14.43,14.55,14.42,14.52,171993.0,12.8341,12.9408,12.8252,12.9142,171993.0
2015-06-10 11:00:00,14.52,14.64,14.51,14.64,161617.0,12.9142,13.0209,12.9053,13.0209,161617.0
2015-06-10 11:30:00,14.64,14.65,14.61,14.65,64166.0,13.0209,13.0298,12.9942,13.0298,64166.0
2015-06-10 12:00:00,14.64,14.68,14.64,14.66,111225.0,13.0209,13.0565,13.0209,13.0387,111225.0
2015-06-10 12:30:00,14.66,14.66,14.61,14.61,64018.0,13.0387,13.0387,12.9942,12.9942,64018.0
2015-06-10 13:00:00,14.6,14.62,14.6,14.61,37017.0,12.9853,13.0031,12.9853,12.9942,37017.0
2015-06-10 13:30:00,14.6,14.61,14.57,14.59,58152.0,12.9853,12.9942,12.9586,12.9764,58152.0
2015-06-10 14:00:00,14.59,14.66,14.59,14.65,93539.0,12.9764,13.0387,12.9764,13.0298,93539.0
2015-06-10 14:30:00,14.64,14.69,14.63,14.69,59796.0,13.0209,13.0654,13.012,13.0654,59796.0
2015-06-10 15:00:00,14.69,14.69,14.66,14.68,78042.0,13.0654,13.0654,13.0387,13.0565,78042.0
2015-06-10 15:30:00,14.68,14.69,14.62,14.62,278258.0,13.0565,13.0654,13.0031,13.0031,278258.0
2015-06-11 09:30:00,14.71,14.85,14.69,14.82,304962.0,13.0832,13.2077,13.0654,13.181,304962.0
2015-06-11 10:00:00,14.83,15.02,14.82,14.96,360570.0,13.1899,13.3589,13.181,13.3055,360570.0
2015-06-11 10:30:00,14.96,14.96,14.84,14.87,254962.0,13.3055,13.3055,13.1988,13.2255,254962.0
2015-06-11 11:00:00,14.86,14.9,14.85,14.88,84013.0,13.2166,13.2521,13.2077,13.2344,84013.0
2015-06-11 11:30:00,14.88,14.89,14.87,14.89,48005.0,13.2344,13.2432,13.2255,13.2432,48005.0
2015-06-11 12:00:00,14.88,14.89,14.82,14.83,96881.0,13.2344,13.2432,13.181,13.1899,96881.0
2015-06-11 12:30:00,14.83,14.83,14.8,14.83,65853.0,13.1899,13.1899,13.1632,13.1899,65853.0
2015-06-11 13:00:00,14.83,14.87,14.8,14.87,85018.0,13.1899,13.2255,13.1632,13.2255,85018.0
2015-06-11 13:30:00,14.87,14.88,14.85,14.85,52546.0,13.2255,13.2344,13.2077,13.2077,52546.0
2015-06-11 14:00:00,14.85,14.9,14.83,14.85,139565.0,13.2077,13.2521,13.1899,13.2077,139565.0
2015-06-11 14:30:00,14.85,14.87,14.83,14.84,59101.0,13.2077,13.2255,13.1899,13.1988,59101.0
2015-06-11 15:00:00,14.83,14.84,14.79,14.79,68233.0,13.1899,13.1988,13.1543,13.1543,68233.0
2015-06-11 15:30:00,14.79,14.84,14.76,14.79,530251.0,13.1543,13.1988,13.1276,13.1543,530251.0
2015-06-12 09:30:00,14.75,14.77,14.64,14.68,206182.0,13.1187,13.1365,13.0209,13.0565,206182.0
2015-06-12 10:00:00,14.69,14.79,14.65,14.79,126962.0,13.0654,13.1543,13.0298,13.1543,126962.0
2015-06-12 10:30:00,14.79,14.8,14.69,14.76,116606.0,13.1543,13.1632,13.0654,13.1276,116606.0
2015-06-12 11:00:00,14.76,14.81,14.72,14.81,113095.0,13.1276,13.1721,13.092,13.1721,113095.0
2015-06-12 11:30:00,14.81,14.87,14.79,14.81,124820.0,13.1721,13.2255,13.1543,13.1721,124820.0
2015-06-12 12:00:00,14.81,14.89,14.81,14.89,125865.0,13.1721,13.2432,13.1721,13.2432,125865.0
2015-06-12 12:30:00,14.89,14.94,14.88,14.91,101972.0,13.2432,13.2877,13.2344,13.261,101972.0
2015-06-12 13:00:00,14.91,14.96,14.87,14.93,116831.0,13.261,13.3055,13.2255,13.2788,116831.0
2015-06-12 13:30:00,14.92,14.96,14.87,14.88,94185.0,13.2699,13.3055,13.2255,13.2344,94185.0
2015-06-12 14:00:00,14.88,14.9,14.86,14.89,43337.0,13.2344,13.2521,13.2166,13.2432,43337.0
2015-06-12 14:30:00,14.89,14.93,14.87,14.89,88964.0,13.2432,13.2788,13.2255,13.2432,88964.0
2015-06-12 15:00:00,14.89,14.91,14.87,14.91,49926.0,13.2432,13.261,13.2255,13.261,49926.0
2015-06-12 15:30:00,14.91,14.93,14.89,14.91,330813.0,13.261,13.2788,13.2432,13.261,330813.0
2015-06-15 09:30:00,14.9,15.11,14.78,14.89,461103.0,13.2521,13.4389,13.1454,13.2432,461103.0
2015-06-15 10:00:00,14.89,15.03,14.88,14.94,656571.0,13.2432,13.3678,13.2344,13.2877,656571.0
2015-06-15 10:30:00,14.93,14.99,14.88,14.93,304118.0,13.2788,13.3322,13.2344,13.2788,304118.0
2015-06-15 11:00:00,14.93,14.99,14.93,14.93,239394.0,13.2788,13.3322,13.2788,13.2788,239394.0
2015-06-15 11:30:00,14.93,15.0,14.93,14.99,179274.0,13.2788,13.3411,13.2788,13.3322,179274.0
2015-06-15 12:00:00,14.99,15.01,14.95,14.96,97353.0,13.3322,13.35,13.2966,13.3055,97353.0
2015-06-15 12:30:00,14.96,15.03,14.96,15.03,69923.0,13.3055,13.3678,13.3055,13.3678,69923.0
2015-06-15 13:00:00,15.03,15.03,14.98,15.03,86529.0,13.3678,13.3678,13.3233,13.3678,86529.0
2015-06-15 13:30:00,15.02,15.05,15.0,15.0,150155.0,13.3589,13.3856,13.3411,13.3411,150155.0
2015-06-15 14:00:00,15.01,15.04,15.0,15.03,87735.0,13.35,13.3767,13.3411,13.3678,87735.0
2015-06-15 14:30:00,15.03,15.05,14.98,15.04,232418.0,13.3678,13.3856,13.3233,13.3767,232418.0
2015-06-15 15:00:00,15.05,15.05,14.98,14.99,228364.0,13.3856,13.3856,13.3233,13.3322,228364.0
2015-06-15 15:30:00,14.99,15.0,14.94,14.98,383589.0,13.3322,13.3411,13.2877,13.3233,383589.0
2015-06-16 09:30:00,14.97,14.98,14.73,14.81,401698.0,13.3144,13.3233,13.1009,13.1721,401698.0
2015-06-16 10:00:00,14.81,14.83,14.76,14.79,288730.0,13.1721,13.1899,13.1276,13.1543,288730.0
2015-06-16 10:30:00,14.8,14.81,14.72,14.75,113980.0,13.1632,13.1721,13.092,13.1187,113980.0
2015-06-16 11:00:00,14.75,14.83,14.72,14.81,264587.0,13.1187,13.1899,13.092,13.1721,264587.0
2015-06-16 11:30:00,14.8,14.88,14.79,14.88,96259.0,13.1632,13.2344,13.1543,13.2344,96259.0
2015-06-16 12:00:00,14.87,14.88,14.79,14.81,119994.0,13.2255,13.2344,13.1543,13.1721,119994.0
2015-06-16 12:30:00,14.82,14.84,14.81,14.84,56313.0,13.181,13.1988,13.1721,13.1988,56313.0
2015-06-16 13:00:00,14.84,14.84,14.8,14.81,123897.0,13.1988,13.1988,13.1632,13.1721,123897.0
2015-06-16 13:30:00,14.81,14.87,14.8,14.87,229535.0,13.1721,13.2255,13.1632,13.2255,229535.0
2015-06-16 14:00:00,14.87,14.88,14.84,14.87,69405.0,13.2255,13.2344,13.1988,13.2255,69405.0
2015-06-16 14:30:00,14.87,14.87,14.82,14.84,64799.0,13.2255,13.2255,13.181,13.1988,64799.0
2015-06-16 15:00:00,14.83,14.84,14.82,14.84,106210.0,13.1899,13.1988,13.181,13.1988,106210.0
2015-06-16 15:30:00,14.84,14.88,14.83,14.88,443907.0,13.1988,13.2344,13.1899,13.2344,443907.0
2015-06-17 09:30:00,14.91,14.97,14.75,14.76,529482.0,13.261,13.3144,13.1187,13.1276,529482.0
2015-06-17 10:00:00,14.76,14.86,14.74,14.8,150390.0,13.1276,13.2166,13.1098,13.1632,150390.0
2015-06-17 10:30:00,14.8,14.81,14.75,14.78,144149.0,13.1632,13.1721,13.1187,13.1454,144149.0
2015-06-17 11:00:00,14.78,14.79,14.66,14.67,169572.0,13.1454,13.1543,13.0387,13.0476,169572.0
2015-06-17 11:30:00,14.66,14.74,14.66,14.73,159316.0,13.0387,13.1098,13.0387,13.1009,159316.0
2015-06-17 12:00:00,14.73,14.74,14.68,14.72,337249.0,13.1009,13.1098,13.0565,13.092,337249.0
2015-06-17 12:30:00,14.71,14.71,14.58,14.62,222704.0,13.0832,13.0832,12.9675,13.0031,222704.0
2015-06-17 13:00:00,14.62,14.63,14.59,14.63,134672.0,13.0031,13.012,12.9764,13.012,134672.0
2015-06-17 13:30:00,14.62,14.72,14.61,14.68,133108.0,13.0031,13.092,12.9942,13.0565,133108.0
2015-06-17 14:00:00,14.67,14.85,14.63,14.73,276008.0,13.0476,13.2077,13.012,13.1009,276008.0
2015-06-17 14:30:00,14.73,14.87,14.72,14.81,184927.0,13.1009,13.2255,13.092,13.1721,184927.0
2015-06-17 15:00:00,14.81,14.86,14.81,14.85,215273.0,13.1721,13.2166,13.1721,13.2077,215273.0
2015-06-17 15:30:00,14.85,14.87,14.8,14.85,669599.0,13.2077,13.2255,13.1632,13.2077,669599.0
2015-06-18 09:30:00,14.87,15.07,14.83,14.99,472315.0,13.2255,13.4033,13.1899,13.3322,472315.0
2015-06-18 10:00:00,14.99,15.01,14.89,14.92,373559.0,13.3322,13.35,13.2432,13.2699,373559.0
2015-06-18 10:30:00,14.92,14.97,14.9,14.91,282842.0,13.2699,13.3144,13.2521,13.261,282842.0
2015-06-18 11:00:00,14.91,14.92,14.78,14.82,333475.0,13.261,13.2699,13.1454,13.181,333475.0
2015-06-18 11:30:00,14.82,14.95,14.82,14.9,245672.0,13.181,13.2966,13.181,13.2521,245672.0
2015-06-18 12:00:00,14.9,14.92,14.85,14.88,170892.0,13.2521,13.2699,13.2077,13.2344,170892.0
2015-06-18 12:30:00,14.89,14.91,14.88,14.9,69686.0,13.2432,13.261,13.2344,13.2521,69686.0
2015-06-18 13:00:00,14.89,14.9,14.82,14.87,184778.0,13.2432,13.2521,13.181,13.2255,184778.0
2015-06-18 13:30:00,14.87,14.93,14.86,14.88,172643.0,13.2255,13.2788,13.2166,13.2344,172643.0
2015-06-18 14:00:00,14.89,14.95,14.89,14.94,226513.0,13.2432,13.2966,13.2432,13.2877,226513.0
2015-06-18 14:30:00,14.94,14.99,14.92,14.96,252632.0,13.2877,13.3322,13.2699,13.3055,252632.0
2015-06-18 15:00:00,14.96,15.01,14.91,15.01,304091.0,13.3055,13.35,13.261,13.35,304091.0
2015-06-18 15:30:00,15.01,15.03,14.91,14.96,952659.0,13.35,13.3678,13.261,13.3055,952659.0
2015-06-19 09:30:00,15.65,15.86,15.47,15.79,1811739.0,13.9192,14.106,13.7591,14.0437,1811739.0
2015-06-19 10:00:00,15.79,16.28,15.79,16.15,1755267.0,14.0437,14.4795,14.0437,14.3639,1755267.0
2015-06-19 10:30:00,16.15,16.18,15.95,16.17,959421.0,14.3639,14.3906,14.186,14.3817,959421.0
2015-06-19 11:00:00,16.18,16.19,15.99,16.03,1075195.0,14.3906,14.3995,14.2216,14.2572,1075195.0
2015-06-19 11:30:00,16.03,16.19,15.86,16.09,775501.0,14.2572,14.3995,14.106,14.3105,775501.0
2015-06-19 12:00:00,16.09,16.47,16.09,16.46,1093047.0,14.3105,14.6485,14.3105,14.6396,1093047.0
2015-06-19 12:30:00,16.45,16.76,16.41,16.68,2135221.0,14.6307,14.9064,14.5951,14.8353,2135221.0
2015-06-19 13:00:00,16.68,16.73,16.51,16.53,612474.0,14.8353,14.8798,14.6841,14.7019,612474.0
2015-06-19 13:30:00,16.53,16.61,16.47,16.58,579839.0,14.7019,14.773,14.6485,14.7463,579839.0
2015-06-19 14:00:00,16.58,16.58,16.41,16.46,871143.0,14.7463,14.7463,14.5951,14.6396,871143.0
2015-06-19 14:30:00,16.46,16.53,16.41,16.45,576742.0,14.6396,14.7019,14.5951,14.6307,576742.0
2015-06-19 15:00:00,16.45,16.52,16.43,16.44,909712.0,14.6307,14.693,14.6129,14.6218,909712.0
2015-06-19 15:30:00,16.44,16.5,16.36,16.36,1665343.0,14.6218,14.6752,14.5507,14.5507,1665343.0
2015-06-22 09:30:00,16.52,16.61,16.3,16.54,651433.0,14.693,14.773,14.4973,14.7108,651433.0
2015-06-22 10:00:00,16.55,16.67,16.42,16.43,385966.0,14.7197,14.8264,14.604,14.6129,385966.0
2015-06-22 10:30:00,16.43,16.58,16.42,16.53,269835.0,14.6129,14.7463,14.604,14.7019,269835.0
2015-06-22 11:00:00,16.52,16.66,16.5,16.63,305163.0,14.693,14.8175,14.6752,14.7908,305163.0
2015-06-22 11:30:00,16.64,16.66,16.58,16.59,452764.0,14.7997,14.8175,14.7463,14.7552,452764.0
2015-06-22 12:00:00,16.58,16.6,16.52,16.55,191729.0,14.7463,14.7641,14.693,14.7197,191729.0
2015-06-22 12:30:00,16.55,16.58,16.47,16.58,193685.0,14.7197,14.7463,14.6485,14.7463,193685.0
2015-06-22 13:00:00,16.58,16.62,16.5,16.52,242263.0,14.7463,14.7819,14.6752,14.693,242263.0
2015-06-22 13:30:00,16.52,16.55,16.48,16.53,175491.0,14.693,14.7197,14.6574,14.7019,175491.0
2015-06-22 14:00:00,16.53,16.65,16.52,16.61,188746.0,14.7019,14.8086,14.693,14.773,188746.0
2015-06-22 14:30:00,16.61,16.68,16.59,16.65,220720.0,14.773,14.8353,14.7552,14.8086,220720.0
2015-06-22 15:00:00,16.64,16.68,16.59,16.66,318194.0,14.7997,14.8353,14.7552,14.8175,318194.0
2015-06-22 15:30:00,16.66,16.69,16.64,16.67,904796.0,14.8175,14.8442,14.7997,14.8264,904796.0
2015-06-23 09:30:00,16.75,16.97,16.75,16.9,640926.0,14.8975,15.0932,14.8975,15.031,640926.0
2015-06-23 10:00:00,16.9,17.1,16.88,16.96,988766.0,15.031,15.2088,15.0132,15.0843,988766.0
2015-06-23 10:30:00,16.97,16.97,16.84,16.86,610526.0,15.0932,15.0932,14.9776,14.9954,610526.0
2015-06-23 11:00:00,16.85,16.86,16.77,16.81,408747.0,14.9865,14.9954,14.9153,14.9509,408747.0
2015-06-23 11:30:00,16.81,16.85,16.69,16.72,249684.0,14.9509,14.9865,14.8442,14.8709,249684.0
2015-06-23 12:00:00,16.72,16.75,16.71,16.75,119516.0,14.8709,14.8975,14.862,14.8975,119516.0
2015-06-23 12:30:00,16.74,16.75,16.68,16.73,171876.0,14.8886,14.8975,14.8353,14.8798,171876.0
2015-06-23 13:00:00,16.73,16.75,16.7,16.75,100556.0,14.8798,14.8975,14.8531,14.8975,100556.0
2015-06-23 13:30:00,16.74,16.76,16.7,16.71,232833.0,14.8886,14.9064,14.8531,14.862,232833.0
2015-06-23 14:00:00,16.71,16.73,16.62,16.69,292905.0,14.862,14.8798,14.7819,14.8442,292905.0
2015-06-23 14:30:00,16.69,16.79,16.69,16.71,268488.0,14.8442,14.9331,14.8442,14.862,268488.0
2015-06-23 15:00:00,16.71,16.77,16.68,16.72,307465.0,14.862,14.9153,14.8353,14.8709,307465.0
2015-06-23 15:30:00,16.73,16.74,16.65,16.67,1045511.0,14.8798,14.8886,14.8086,14.8264,1045511.0
2015-06-24 09:30:00,17.0,17.2,16.92,17.09,1181037.0,15.1199,15.2978,15.0487,15.1999,1181037.0
2015-06-24 10:00:00,17.09,17.2,17.07,17.18,1143678.0,15.1999,15.2978,15.1822,15.28,1143678.0
2015-06-24 10:30:00,17.18,17.24,17.11,17.14,665867.0,15.28,15.3334,15.2177,15.2444,665867.0
2015-06-24 11:00:00,17.14,17.15,17.01,17.09,204842.0,15.2444,15.2533,15.1288,15.1999,204842.0
2015-06-24 11:30:00,17.09,17.16,17.05,17.07,201653.0,15.1999,15.2622,15.1644,15.1822,201653.0
2015-06-24 12:00:00,17.07,17.07,16.99,17.03,297118.0,15.1822,15.1822,15.111,15.1466,297118.0
2015-06-24 12:30:00,17.02,17.06,17.01,17.01,133437.0,15.1377,15.1733,15.1288,15.1288,133437.0
2015-06-24 13:00:00,17.02,17.12,17.01,17.1,411371.0,15.1377,15.2266,15.1288,15.2088,411371.0
2015-06-24 13:30:00,17.11,17.18,17.09,17.15,487062.0,15.2177,15.28,15.1999,15.2533,487062.0
2015-06-24 14:00:00,17.15,17.2,17.12,17.2,356075.0,15.2533,15.2978,15.2266,15.2978,356075.0
2015-06-24 14:30:00,17.19,17.25,17.13,17.13,510220.0,15.2889,15.3422,15.2355,15.2355,510220.0
2015-06-24 15:00:00,17.13,17.19,17.1,17.14,319170.0,15.2355,15.2889,15.2088,15.2444,319170.0
2015-06-24 15:30:00,17.15,17.19,17.14,17.16,602390.0,15.2533,15.2889,15.2444,15.2622,602390.0
2015-06-25 09:30:00,17.23,17.42,17.17,17.3,530483.0,15.3245,15.4934,15.2711,15.3867,530483.0
2015-06-25 10:00:00,17.29,17.36,17.25,17.29,504177.0,15.3778,15.4401,15.3422,15.3778,504177.0
2015-06-25 10:30:00,17.28,17.29,17.22,17.27,117030.0,15.3689,15.3778,15.3156,15.36,117030.0
2015-06-25 11:00:00,17.27,17.34,17.27,17.32,186620.0,15.36,15.4223,15.36,15.4045,186620.0
2015-06-25 11:30:00,17.32,17.34,17.26,17.26,113835.0,15.4045,15.4223,15.3511,15.3511,113835.0
2015-06-25 12:00:00,17.27,17.41,17.23,17.36,271186.0,15.36,15.4845,15.3245,15.4401,271186.0
2015-06-25 12:30:00,17.36,17.41,17.34,17.4,215880.0,15.4401,15.4845,15.4223,15.4757,215880.0
2015-06-25 13:00:00,17.4,17.4,17.34,17.36,59509.0,15.4757,15.4757,15.4223,15.4401,59509.0
2015-06-25 13:30:00,17.35,17.36,17.32,17.36,107178.0,15.4312,15.4401,15.4045,15.4401,107178.0
2015-06-25 14:00:00,17.36,17.36,17.26,17.28,240647.0,15.4401,15.4401,15.3511,15.3689,240647.0
2015-06-25 14:30:00,17.28,17.31,17.26,17.28,174998.0,15.3689,15.3956,15.3511,15.3689,174998.0
2015-06-25 15:00:00,17.28,17.3,17.2,17.24,155076.0,15.3689,15.3867,15.2978,15.3334,155076.0
2015-06-25 15:30:00,17.24,17.29,17.22,17.28,679464.0,15.3334,15.3778,15.3156,15.3689,679464.0
2015-06-26 09:30:00,17.29,17.37,17.14,17.35,218448.0,15.3778,15.449,15.2444,15.4312,218448.0
2015-06-26 10:00:00,17.34,17.41,17.32,17.37,234745.0,15.4223,15.4845,15.4045,15.449,234745.0
2015-06-26 10:30:00,17.37,17.4,17.35,17.36,81518.0,15.449,15.4757,15.4312,15.4401,81518.0
2015-06-26 11:00:00,17.36,17.39,17.35,17.37,70977.0,15.4401,15.4668,15.4312,15.449,70977.0
2015-06-26 11:30:00,17.37,17.39,17.3,17.36,257544.0,15.449,15.4668,15.3867,15.4401,257544.0
2015-06-26 12:00:00,17.35,17.35,17.28,17.29,128552.0,15.4312,15.4312,15.3689,15.3778,128552.0
2015-06-26 12:30:00,17.28,17.31,17.21,17.22,153882.0,15.3689,15.3956,15.3067,15.3156,153882.0
2015-06-26 13:00:00,17.22,17.24,17.18,17.21,97368.0,15.3156,15.3334,15.28,15.3067,97368.0
2015-06-26 13:30:00,17.21,17.29,17.2,17.27,83623.0,15.3067,15.3778,15.2978,15.36,83623.0
2015-06-26 14:00:00,17.27,17.3,17.23,17.29,83034.0,15.36,15.3867,15.3245,15.3778,83034.0
2015-06-26 14:30:00,17.28,17.3,17.26,17.3,81655.0,15.3689,15.3867,15.3511,15.3867,81655.0
2015-06-26 15:00:00,17.3,17.37,17.29,17.34,192490.0,15.3867,15.449,15.3778,15.4223,192490.0
2015-06-26 15:30:00,17.34,17.34,17.28,17.34,619190.0,15.4223,15.4223,15.3689,15.4223,619190.0
2015-06-29 09:30:00,17.11,17.3,17.01,17.29,342058.0,15.2177,15.3867,15.1288,15.3778,342058.0
2015-06-29 10:00:00,17.29,17.3,17.2,17.22,255269.0,15.3778,15.3867,15.2978,15.3156,255269.0
2015-06-29 10:30:00,17.22,17.23,17.15,17.15,138471.0,15.3156,15.3245,15.2533,15.2533,138471.0
2015-06-29 11:00:00,17.15,17.17,17.03,17.1,372674.0,15.2533,15.2711,15.1466,15.2088,372674.0
2015-06-29 11:30:00,17.11,17.13,17.05,17.07,192135.0,15.2177,15.2355,15.1644,15.1822,192135.0
2015-06-29 12:00:00,17.08,17.08,16.97,16.98,116167.0,15.191,15.191,15.0932,15.1021,116167.0
2015-06-29 12:30:00,16.98,17.0,16.92,16.94,132328.0,15.1021,15.1199,15.0487,15.0665,132328.0
2015-06-29 13:00:00,16.94,16.94,16.84,16.89,213024.0,15.0665,15.0665,14.9776,15.0221,213024.0
2015-06-29 13:30:00,16.89,16.9,16.84,16.87,145881.0,15.0221,15.031,14.9776,15.0043,145881.0
2015-06-29 14:00:00,16.88,16.88,16.76,16.77,124769.0,15.0132,15.0132,14.9064,14.9153,124769.0
2015-06-29 14:30:00,16.77,16.85,16.75,16.78,261610.0,14.9153,14.9865,14.8975,14.9242,261610.0
2015-06-29 15:00:00,16.78,16.83,16.76,16.78,168036.0,14.9242,14.9687,14.9064,14.9242,168036.0
2015-06-29 15:30:00,16.78,16.79,16.71,16.77,784501.0,14.9242,14.9331,14.862,14.9153,784501.0
2015-06-30 09:30:00,16.91,17.1,16.82,16.84,290304.0,15.0398,15.2088,14.9598,14.9776,290304.0
2015-06-30 10:00:00,16.84,16.84,16.62,16.7,420998.0,14.9776,14.9776,14.7819,14.8531,420998.0
2015-06-30 10:30:00,16.7,16.7,16.53,16.64,318160.0,14.8531,14.8531,14.7019,14.7997,318160.0
2015-06-30 11:00:00,16.64,16.78,16.63,16.75,151140.0,14.7997,14.9242,14.7908,14.8975,151140.0
2015-06-30 11:30:00,16.75,16.79,16.7,16.75,199465.0,14.8975,14.9331,14.8531,14.8975,199465.0
2015-06-30 12:00:00,16.75,16.79,16.67,16.67,174902.0,14.8975,14.9331,14.8264,14.8264,174902.0
2015-06-30 12:30:00,16.68,16.76,16.66,16.75,80061.0,14.8353,14.9064,14.8175,14.8975,80061.0
2015-06-30 13:00:00,16.75,16.81,16.74,16.8,98604.0,14.8975,14.9509,14.8886,14.942,98604.0
2015-06-30 13:30:00,16.8,16.85,16.79,16.82,289738.0,14.942,14.9865,14.9331,14.9598,289738.0
2015-06-30 14:00:00,16.82,16.88,16.8,16.82,95411.0,14.9598,15.0132,14.942,14.9598,95411.0
2015-06-30 14:30:00,16.82,16.83,16.73,16.75,95094.0,14.9598,14.9687,14.8798,14.8975,95094.0
2015-06-30 15:00:00,16.74,16.75,16.71,16.72,153464.0,14.8886,14.8975,14.862,14.8709,153464.0
2015-06-30 15:30:00,16.72,16.75,16.6,16.61,734016.0,14.8709,14.8975,14.7641,14.773,734016.0
2015-07-01 09:30:00,16.76,16.79,16.63,16.7,236662.0,14.9064,14.9331,14.7908,14.8531,236662.0
2015-07-01 10:00:00,16.7,16.77,16.66,16.71,196141.0,14.8531,14.9153,14.8175,14.862,196141.0
2015-07-01 10:30:00,16.71,16.79,16.63,16.66,256944.0,14.862,14.9331,14.7908,14.8175,256944.0
2015-07-01 11:00:00,16.67,16.72,16.64,16.66,235006.0,14.8264,14.8709,14.7997,14.8175,235006.0
2015-07-01 11:30:00,16.66,16.67,16.54,16.54,185350.0,14.8175,14.8264,14.7108,14.7108,185350.0
2015-07-01 12:00:00,16.54,16.58,16.46,16.51,277869.0,14.7108,14.7463,14.6396,14.6841,277869.0
2015-07-01 12:30:00,16.52,16.52,16.47,16.5,81372.0,14.693,14.693,14.6485,14.6752,81372.0
2015-07-01 13:00:00,16.51,16.62,16.5,16.61,84159.0,14.6841,14.7819,14.6752,14.773,84159.0
2015-07-01 13:30:00,16.6,16.65,16.6,16.61,137209.0,14.7641,14.8086,14.7641,14.773,137209.0
2015-07-01 14:00:00,16.61,16.64,16.6,16.61,107104.0,14.773,14.7997,14.7641,14.773,107104.0
2015-07-01 14:30:00,16.61,16.69,16.57,16.69,116620.0,14.773,14.8442,14.7374,14.8442,116620.0
2015-07-01 15:00:00,16.68,16.75,16.65,16.73,286096.0,14.8353,14.8975,14.8086,14.8798,286096.0
2015-07-01 15:30:00,16.73,16.81,16.71,16.79,689563.0,14.8798,14.9509,14.862,14.9331,689563.0
2015-07-02 09:30:00,16.8,16.96,16.78,16.85,198972.0,14.942,15.0843,14.9242,14.9865,198972.0
2015-07-02 10:00:00,16.85,16.85,16.73,16.77,236128.0,14.9865,14.9865,14.8798,14.9153,236128.0
2015-07-02 10:30:00,16.77,16.81,16.68,16.76,162393.0,14.9153,14.9509,14.8353,14.9064,162393.0
2015-07-02 11:00:00,16.76,16.78,16.63,16.65,179434.0,14.9064,14.9242,14.7908,14.8086,179434.0
2015-07-02 11:30:00,16.66,16.68,16.55,16.61,127767.0,14.8175,14.8353,14.7197,14.773,127767.0
2015-07-02 12:00:00,16.61,16.62,16.56,16.6,65174.0,14.773,14.7819,14.7286,14.7641,65174.0
2015-07-02 12:30:00,16.6,16.61,16.54,16.55,45654.0,14.7641,14.773,14.7108,14.7197,45654.0
2015-07-02 13:00:00,16.56,16.57,16.5,16.57,67794.0,14.7286,14.7374,14.6752,14.7374,67794.0
2015-07-02 13:30:00,16.57,16.59,16.55,16.57,80595.0,14.7374,14.7552,14.7197,14.7374,80595.0
2015-07-02 14:00:00,16.57,16.58,16.54,16.55,62835.0,14.7374,14.7463,14.7108,14.7197,62835.0
2015-07-02 14:30:00,16.56,16.61,16.54,16.6,73367.0,14.7286,14.773,14.7108,14.7641,73367.0
2015-07-02 15:00:00,16.6,16.6,16.56,16.58,83044.0,14.7641,14.7641,14.7286,14.7463,83044.0
2015-07-02 15:30:00,16.58,16.62,16.56,16.57,323230.0,14.7463,14.7819,14.7286,14.7374,323230.0
2015-07-06 09:30:00,16.44,16.75,16.38,16.74,276514.0,14.6218,14.8975,14.5685,14.8886,276514.0
2015-07-06 10:00:00,16.75,16.89,16.66,16.87,395253.0,14.8975,15.0221,14.8175,15.0043,395253.0
2015-07-06 10:30:00,16.86,16.89,16.78,16.79,187276.0,14.9954,15.0221,14.9242,14.9331,187276.0
2015-07-06 11:00:00,16.79,16.8,16.67,16.72,301420.0,14.9331,14.942,14.8264,14.8709,301420.0
2015-07-06 11:30:00,16.71,16.75,16.6,16.67,163330.0,14.862,14.8975,14.7641,14.8264,163330.0
2015-07-06 12:00:00,16.66,16.68,16.61,16.62,87281.0,14.8175,14.8353,14.773,14.7819,87281.0
2015-07-06 12:30:00,16.62,16.66,16.56,16.66,113193.0,14.7819,14.8175,14.7286,14.8175,113193.0
2015-07-06 13:00:00,16.66,16.66,16.55,16.57,93177.0,14.8175,14.8175,14.7197,14.7374,93177.0
2015-07-06 13:30:00,16.57,16.58,16.53,16.54,121691.0,14.7374,14.7463,14.7019,14.7108,121691.0
2015-07-06 14:00:00,16.53,16.58,16.48,16.52,124264.0,14.7019,14.7463,14.6574,14.693,124264.0
2015-07-06 14:30:00,16.52,16.55,16.47,16.55,173771.0,14.693,14.7197,14.6485,14.7197,173771.0
2015-07-06 15:00:00,16.55,16.57,16.51,16.54,175951.0,14.7197,14.7374,14.6841,14.7108,175951.0
2015-07-06 15:30:00,16.54,16.57,16.53,16.55,427319.0,14.7108,14.7374,14.7019,14.7197,427319.0
2015-07-07 09:30:00,16.54,16.74,16.47,16.65,387908.0,14.7108,14.8886,14.6485,14.8086,387908.0
2015-07-07 10:00:00,16.64,16.64,16.46,16.48,161902.0,14.7997,14.7997,14.6396,14.6574,161902.0
2015-07-07 10:30:00,16.48,16.54,16.35,16.5,274940.0,14.6574,14.7108,14.5418,14.6752,274940.0
2015-07-07 11:00:00,16.49,16.56,16.4,16.41,346295.0,14.6663,14.7286,14.5862,14.5951,346295.0
2015-07-07 11:30:00,16.41,16.61,16.34,16.57,181934.0,14.5951,14.773,14.5329,14.7374,181934.0
2015-07-07 12:00:00,16.57,16.57,16.48,16.56,81981.0,14.7374,14.7374,14.6574,14.7286,81981.0
2015-07-07 12:30:00,16.56,16.77,16.56,16.76,128655.0,14.7286,14.9153,14.7286,14.9064,128655.0
2015-07-07 13:00:00,16.77,16.8,16.66,16.75,106950.0,14.9153,14.942,14.8175,14.8975,106950.0
2015-07-07 13:30:00,16.75,16.76,16.69,16.72,88617.0,14.8975,14.9064,14.8442,14.8709,88617.0
2015-07-07 14:00:00,16.72,16.72,16.62,16.67,110593.0,14.8709,14.8709,14.7819,14.8264,110593.0
2015-07-07 14:30:00,16.66,16.81,16.64,16.81,164740.0,14.8175,14.9509,14.7997,14.9509,164740.0
2015-07-07 15:00:00,16.8,16.87,16.75,16.86,399901.0,14.942,15.0043,14.8975,14.9954,399901.0
2015-07-07 15:30:00,16.86,16.96,16.86,16.87,666861.0,14.9954,15.0843,14.9954,15.0043,666861.0
2015-07-08 09:30:00,16.78,17.0,16.76,16.99,458066.0,14.9242,15.1199,14.9064,15.111,458066.0
2015-07-08 10:00:00,16.98,17.04,16.83,17.02,468216.0,15.1021,15.1555,14.9687,15.1377,468216.0
2015-07-08 10:30:00,17.02,17.02,16.88,16.88,295658.0,15.1377,15.1377,15.0132,15.0132,295658.0
2015-07-08 11:00:00,16.88,16.88,16.81,16.82,184644.0,15.0132,15.0132,14.9509,14.9598,184644.0
2015-07-08 11:30:00,16.83,16.85,16.69,16.71,111622.0,14.9687,14.9865,14.8442,14.862,111622.0
2015-07-08 12:00:00,16.71,16.77,16.69,16.75,76173.0,14.862,14.9153,14.8442,14.8975,76173.0
2015-07-08 12:30:00,16.75,16.8,16.73,16.78,116485.0,14.8975,14.942,14.8798,14.9242,116485.0
2015-07-08 13:00:00,16.79,16.81,16.73,16.8,98684.0,14.9331,14.9509,14.8798,14.942,98684.0
2015-07-08 13:30:00,16.81,16.81,16.74,16.79,69490.0,14.9509,14.9509,14.8886,14.9331,69490.0
2015-07-08 14:00:00,16.78,16.79,16.62,16.64,219653.0,14.9242,14.9331,14.7819,14.7997,219653.0
2015-07-08 14:30:00,16.63,16.64,16.52,16.58,132704.0,14.7908,14.7997,14.693,14.7463,132704.0
2015-07-08 15:00:00,16.56,16.65,16.56,16.63,192911.0,14.7286,14.8086,14.7286,14.7908,192911.0
2015-07-08 15:30:00,16.63,16.71,16.62,16.66,432738.0,14.7908,14.862,14.7819,14.8175,432738.0
2015-07-09 09:30:00,16.85,17.03,16.81,16.93,259127.0,14.9865,15.1466,14.9509,15.0576,259127.0
2015-07-09 10:00:00,16.93,16.97,16.78,16.8,183107.0,15.0576,15.0932,14.9242,14.942,183107.0
2015-07-09 10:30:00,16.79,16.86,16.76,16.86,100061.0,14.9331,14.9954,14.9064,14.9954,100061.0
2015-07-09 11:00:00,16.85,16.93,16.85,16.87,105311.0,14.9865,15.0576,14.9865,15.0043,105311.0
2015-07-09 11:30:00,16.87,16.92,16.85,16.9,85458.0,15.0043,15.0487,14.9865,15.031,85458.0
2015-07-09 12:00:00,16.89,16.91,16.82,16.84,123194.0,15.0221,15.0398,14.9598,14.9776,123194.0
2015-07-09 12:30:00,16.84,16.86,16.81,16.84,66277.0,14.9776,14.9954,14.9509,14.9776,66277.0
2015-07-09 13:00:00,16.83,16.84,16.76,16.76,79572.0,14.9687,14.9776,14.9064,14.9064,79572.0
2015-07-09 13:30:00,16.76,16.81,16.76,16.79,79398.0,14.9064,14.9509,14.9064,14.9331,79398.0
2015-07-09 14:00:00,16.79,16.8,16.7,16.73,105028.0,14.9331,14.942,14.8531,14.8798,105028.0
2015-07-09 14:30:00,16.73,16.8,16.72,16.78,86155.0,14.8798,14.942,14.8709,14.9242,86155.0
2015-07-09 15:00:00,16.78,16.79,16.73,16.73,122579.0,14.9242,14.9331,14.8798,14.8798,122579.0
2015-07-09 15:30:00,16.74,16.75,16.66,16.68,537184.0,14.8886,14.8975,14.8175,14.8353,537184.0
2015-07-10 09:30:00,16.82,16.92,16.76,16.85,289664.0,14.9598,15.0487,14.9064,14.9865,289664.0
2015-07-10 10:00:00,16.85,16.89,16.81,16.83,130406.0,14.9865,15.0221,14.9509,14.9687,130406.0
2015-07-10 10:30:00,16.83,16.84,16.65,16.66,212508.0,14.9687,14.9776,14.8086,14.8175,212508.0
2015-07-10 11:00:00,16.65,16.75,16.64,16.72,191704.0,14.8086,14.8975,14.7997,14.8709,191704.0
2015-07-10 11:30:00,16.72,16.79,16.69,16.73,122373.0,14.8709,14.9331,14.8442,14.8798,122373.0
2015-07-10 12:00:00,16.73,16.75,16.71,16.73,51415.0,14.8798,14.8975,14.862,14.8798,51415.0
2015-07-10 12:30:00,16.73,16.75,16.7,16.74,70884.0,14.8798,14.8975,14.8531,14.8886,70884.0
2015-07-10 13:00:00,16.74,16.78,16.71,16.78,89522.0,14.8886,14.9242,14.862,14.9242,89522.0
2015-07-10 13:30:00,16.78,16.83,16.77,16.82,85857.0,14.9242,14.9687,14.9153,14.9598,85857.0
2015-07-10 14:00:00,16.82,16.84,16.78,16.79,88553.0,14.9598,14.9776,14.9242,14.9331,88553.0
2015-07-10 14:30:00,16.78,16.84,16.78,16.84,130633.0,14.9242,14.9776,14.9242,14.9776,130633.0
2015-07-10 15:00:00,16.85,16.89,16.84,16.86,139478.0,14.9865,15.0221,14.9776,14.9954,139478.0
2015-07-10 15:30:00,16.86,16.86,16.81,16.81,302166.0,14.9954,14.9954,14.9509,14.9509,302166.0
2015-07-13 09:30:00,16.91,16.94,16.81,16.88,226568.0,15.0398,15.0665,14.9509,15.0132,226568.0
2015-07-13 10:00:00,16.87,16.9,16.8,16.8,91103.0,15.0043,15.031,14.942,14.942,91103.0
2015-07-13 10:30:00,16.8,16.86,16.79,16.81,65916.0,14.942,14.9954,14.9331,14.9509,65916.0
2015-07-13 11:00:00,16.81,16.88,16.79,16.88,66944.0,14.9509,15.0132,14.9331,15.0132,66944.0
2015-07-13 11:30:00,16.88,16.9,16.81,16.82,51883.0,15.0132,15.031,14.9509,14.9598,51883.0
2015-07-13 12:00:00,16.82,16.85,16.81,16.82,36822.0,14.9598,14.9865,14.9509,14.9598,36822.0
2015-07-13 12:30:00,16.82,16.87,16.82,16.85,71798.0,14.9598,15.0043,14.9598,14.9865,71798.0
2015-07-13 13:00:00,16.85,16.88,16.84,16.86,49842.0,14.9865,15.0132,14.9776,14.9954,49842.0
2015-07-13 13:30:00,16.87,16.89,16.86,16.87,52687.0,15.0043,15.0221,14.9954,15.0043,52687.0
2015-07-13 14:00:00,16.87,16.9,16.86,16.88,41876.0,15.0043,15.031,14.9954,15.0132,41876.0
2015-07-13 14:30:00,16.88,16.93,16.87,16.93,62557.0,15.0132,15.0576,15.0043,15.0576,62557.0
2015-07-13 15:00:00,16.93,16.93,16.88,16.9,114817.0,15.0576,15.0576,15.0132,15.031,114817.0
2015-07-13 15:30:00,16.9,16.92,16.88,16.89,352671.0,15.031,15.0487,15.0132,15.0221,352671.0
2015-07-14 09:30:00,16.85,16.99,16.84,16.95,104817.0,14.9865,15.111,14.9776,15.0754,104817.0
2015-07-14 10:00:00,16.94,16.96,16.88,16.91,93478.0,15.0665,15.0843,15.0132,15.0398,93478.0
2015-07-14 10:30:00,16.92,16.98,16.89,16.98,76882.0,15.0487,15.1021,15.0221,15.1021,76882.0
2015-07-14 11:00:00,16.98,17.1,16.97,17.1,156748.0,15.1021,15.2088,15.0932,15.2088,156748.0
2015-07-14 11:30:00,17.09,17.11,17.0,17.01,68279.0,15.1999,15.2177,15.1199,15.1288,68279.0
2015-07-14 12:00:00,17.02,17.06,17.0,17.05,111278.0,15.1377,15.1733,15.1199,15.1644,111278.0
2015-07-14 12:30:00,17.06,17.06,17.02,17.03,89908.0,15.1733,15.1733,15.1377,15.1466,89908.0
2015-07-14 13:00:00,17.03,17.05,17.02,17.03,74100.0,15.1466,15.1644,15.1377,15.1466,74100.0
2015-07-14 13:30:00,17.04,17.09,17.01,17.08,87191.0,15.1555,15.1999,15.1288,15.191,87191.0
2015-07-14 14:00:00,17.08,17.13,17.06,17.13,235411.0,15.191,15.2355,15.1733,15.2355,235411.0
2015-07-14 14:30:00,17.13,17.14,17.07,17.07,317834.0,15.2355,15.2444,15.1822,15.1822,317834.0
2015-07-14 15:00:00,17.07,17.08,17.03,17.03,288879.0,15.1822,15.191,15.1466,15.1466,288879.0
2015-07-14 15:30:00,17.03,17.05,17.01,17.03,363633.0,15.1466,15.1644,15.1288,15.1466,363633.0
2015-07-15 09:30:00,17.0,17.08,16.79,16.84,591934.0,15.1199,15.191,14.9331,14.9776,591934.0
2015-07-15 10:00:00,16.84,16.85,16.7,16.78,394388.0,14.9776,14.9865,14.8531,14.9242,394388.0
2015-07-15 10:30:00,16.78,16.78,16.7,16.76,127260.0,14.9242,14.9242,14.8531,14.9064,127260.0
2015-07-15 11:00:00,16.76,16.82,16.73,16.78,142279.0,14.9064,14.9598,14.8798,14.9242,142279.0
2015-07-15 11:30:00,16.78,16.82,16.76,16.78,147049.0,14.9242,14.9598,14.9064,14.9242,147049.0
2015-07-15 12:00:00,16.78,16.79,16.76,16.79,108256.0,14.9242,14.9331,14.9064,14.9331,108256.0
2015-07-15 12:30:00,16.78,16.79,16.7,16.71,100606.0,14.9242,14.9331,14.8531,14.862,100606.0
2015-07-15 13:00:00,16.71,16.73,16.69,16.71,124525.0,14.862,14.8798,14.8442,14.862,124525.0
2015-07-15 13:30:00,16.71,16.73,16.7,16.72,78350.0,14.862,14.8798,14.8531,14.8709,78350.0
2015-07-15 14:00:00,16.72,16.81,16.71,16.77,178966.0,14.8709,14.9509,14.862,14.9153,178966.0
2015-07-15 14:30:00,16.77,16.77,16.38,16.39,973731.0,14.9153,14.9153,14.5685,14.5774,973731.0
2015-07-15 15:00:00,16.4,16.41,16.32,16.36,782028.0,14.5862,14.5951,14.5151,14.5507,782028.0
2015-07-15 15:30:00,16.36,16.45,16.34,16.39,1028043.0,14.5507,14.6307,14.5329,14.5774,1028043.0
2015-07-16 09:30:00,16.43,16.49,16.31,16.43,325499.0,14.6129,14.6663,14.5062,14.6129,325499.0
2015-07-16 10:00:00,16.44,16.47,16.31,16.36,185427.0,14.6218,14.6485,14.5062,14.5507,185427.0
2015-07-16 10:30:00,16.36,16.46,16.32,16.43,145813.0,14.5507,14.6396,14.5151,14.6129,145813.0
2015-07-16 11:00:00,16.42,16.46,16.41,16.43,117326.0,14.604,14.6396,14.5951,14.6129,117326.0
2015-07-16 11:30:00,16.43,16.45,16.33,16.34,108685.0,14.6129,14.6307,14.524,14.5329,108685.0
2015-07-16 12:00:00,16.34,16.35,16.22,16.27,154420.0,14.5329,14.5418,14.4262,14.4706,154420.0
2015-07-16 12:30:00,16.27,16.31,16.24,16.3,119131.0,14.4706,14.5062,14.4439,14.4973,119131.0
2015-07-16 13:00:00,16.31,16.34,16.27,16.31,88406.0,14.5062,14.5329,14.4706,14.5062,88406.0
2015-07-16 13:30:00,16.32,16.36,16.31,16.32,76145.0,14.5151,14.5507,14.5062,14.5151,76145.0
2015-07-16 14:00:00,16.31,16.38,16.31,16.34,71868.0,14.5062,14.5685,14.5062,14.5329,71868.0
2015-07-16 14:30:00,16.34,16.36,16.3,16.32,90719.0,14.5329,14.5507,14.4973,14.5151,90719.0
2015-07-16 15:00:00,16.32,16.34,16.3,16.33,128418.0,14.5151,14.5329,14.4973,14.524,128418.0
2015-07-16 15:30:00,16.32,16.38,16.3,16.36,319072.0,14.5151,14.5685,14.4973,14.5507,319072.0
2015-07-17 09:30:00,16.46,16.49,16.31,16.37,162559.0,14.6396,14.6663,14.5062,14.5596,162559.0
2015-07-17 10:00:00,16.35,16.39,16.26,16.29,139253.0,14.5418,14.5774,14.4617,14.4884,139253.0
2015-07-17 10:30:00,16.29,16.29,16.21,16.28,98959.0,14.4884,14.4884,14.4173,14.4795,98959.0
2015-07-17 11:00:00,16.27,16.3,16.25,16.29,91683.0,14.4706,14.4973,14.4528,14.4884,91683.0
2015-07-17 11:30:00,16.29,16.31,16.25,16.25,64389.0,14.4884,14.5062,14.4528,14.4528,64389.0
2015-07-17 12:00:00,16.25,16.26,16.14,16.16,264198.0,14.4528,14.4617,14.355,14.3728,264198.0
2015-07-17 12:30:00,16.16,16.18,16.14,16.15,53224.0,14.3728,14.3906,14.355,14.3639,53224.0
2015-07-17 13:00:00,16.14,16.15,16.06,16.11,102699.0,14.355,14.3639,14.2839,14.3283,102699.0
2015-07-17 13:30:00,16.12,16.17,16.1,16.16,80181.0,14.3372,14.3817,14.3194,14.3728,80181.0
2015-07-17 14:00:00,16.15,16.21,16.15,16.21,62870.0,14.3639,14.4173,14.3639,14.4173,62870.0
2015-07-17 14:30:00,16.21,16.22,16.13,16.14,113765.0,14.4173,14.4262,14.3461,14.355,113765.0
2015-07-17 15:00:00,16.14,16.18,16.13,16.17,81584.0,14.355,14.3906,14.3461,14.3817,81584.0
2015-07-17 15:30:00,16.17,16.21,16.15,16.16,267281.0,14.3817,14.4173,14.3639,14.3728,267281.0
2015-07-20 09:30:00,16.17,16.17,15.93,15.94,393580.0,14.3817,14.3817,14.1682,14.1771,393580.0
2015-07-20 10:00:00,15.94,15.96,15.76,15.76,441440.0,14.1771,14.1949,14.017,14.017,441440.0
2015-07-20 10:30:00,15.76,15.85,15.76,15.84,191431.0,14.017,14.0971,14.017,14.0882,191431.0
2015-07-20 11:00:00,15.84,15.88,15.82,15.85,208029.0,14.0882,14.1238,14.0704,14.0971,208029.0
2015-07-20 11:30:00,15.85,15.85,15.77,15.8,111085.0,14.0971,14.0971,14.0259,14.0526,111085.0
2015-07-20 12:00:00,15.81,15.9,15.8,15.87,164313.0,14.0615,14.1415,14.0526,14.1149,164313.0
2015-07-20 12:30:00,15.87,15.92,15.85,15.85,90157.0,14.1149,14.1593,14.0971,14.0971,90157.0
2015-07-20 13:00:00,15.86,15.91,15.82,15.91,79950.0,14.106,14.1504,14.0704,14.1504,79950.0
2015-07-20 13:30:00,15.91,15.92,15.88,15.89,135662.0,14.1504,14.1593,14.1238,14.1327,135662.0
2015-07-20 14:00:00,15.89,15.93,15.88,15.93,89042.0,14.1327,14.1682,14.1238,14.1682,89042.0
2015-07-20 14:30:00,15.92,15.92,15.84,15.87,162341.0,14.1593,14.1593,14.0882,14.1149,162341.0
2015-07-20 15:00:00,15.87,15.88,15.84,15.86,101667.0,14.1149,14.1238,14.0882,14.106,101667.0
2015-07-20 15:30:00,15.86,15.86,15.77,15.79,688275.0,14.106,14.106,14.0259,14.0437,688275.0
2015-07-21 09:30:00,15.84,16.01,15.8,16.0,172178.0,14.0882,14.2394,14.0526,14.2305,172178.0
2015-07-21 10:00:00,16.0,16.04,16.0,16.03,233299.0,14.2305,14.2661,14.2305,14.2572,233299.0
2015-07-21 10:30:00,16.02,16.02,15.79,15.79,249144.0,14.2483,14.2483,14.0437,14.0437,249144.0
2015-07-21 11:00:00,15.78,15.82,15.73,15.78,156446.0,14.0348,14.0704,13.9903,14.0348,156446.0
2015-07-21 11:30:00,15.78,15.81,15.75,15.79,84285.0,14.0348,14.0615,14.0081,14.0437,84285.0
2015-07-21 12:00:00,15.79,15.81,15.75,15.78,44509.0,14.0437,14.0615,14.0081,14.0348,44509.0
2015-07-21 12:30:00,15.78,15.79,15.75,15.79,64761.0,14.0348,14.0437,14.0081,14.0437,64761.0
2015-07-21 13:00:00,15.78,15.81,15.75,15.8,44241.0,14.0348,14.0615,14.0081,14.0526,44241.0
2015-07-21 13:30:00,15.8,15.81,15.75,15.81,56000.0,14.0526,14.0615,14.0081,14.0615,56000.0
2015-07-21 14:00:00,15.8,15.86,15.77,15.86,74775.0,14.0526,14.106,14.0259,14.106,74775.0
2015-07-21 14:30:00,15.85,15.85,15.79,15.81,82154.0,14.0971,14.0971,14.0437,14.0615,82154.0
2015-07-21 15:00:00,15.82,15.83,15.8,15.82,79361.0,14.0704,14.0793,14.0526,14.0704,79361.0
2015-07-21 15:30:00,15.83,15.89,15.81,15.84,409869.0,14.0793,14.1327,14.0615,14.0882,409869.0
2015-07-22 09:30:00,15.85,16.11,15.82,16.11,269279.0,14.0971,14.3283,14.0704,14.3283,269279.0
2015-07-22 10:00:00,16.11,16.21,16.06,16.07,283322.0,14.3283,14.4173,14.2839,14.2927,283322.0
2015-07-22 10:30:00,16.07,16.18,16.06,16.15,227007.0,14.2927,14.3906,14.2839,14.3639,227007.0
2015-07-22 11:00:00,16.15,16.15,16.08,16.13,170803.0,14.3639,14.3639,14.3016,14.3461,170803.0
2015-07-22 11:30:00,16.14,16.2,16.13,16.19,159560.0,14.355,14.4084,14.3461,14.3995,159560.0
2015-07-22 12:00:00,16.19,16.23,16.13,16.19,184752.0,14.3995,14.4351,14.3461,14.3995,184752.0
2015-07-22 12:30:00,16.18,16.19,16.13,16.19,109902.0,14.3906,14.3995,14.3461,14.3995,109902.0
2015-07-22 13:00:00,16.2,16.25,16.19,16.24,146749.0,14.4084,14.4528,14.3995,14.4439,146749.0
2015-07-22 13:30:00,16.24,16.28,16.17,16.17,234912.0,14.4439,14.4795,14.3817,14.3817,234912.0
2015-07-22 14:00:00,16.17,16.29,16.16,16.29,182550.0,14.3817,14.4884,14.3728,14.4884,182550.0
2015-07-22 14:30:00,16.28,16.31,16.2,16.25,324154.0,14.4795,14.5062,14.4084,14.4528,324154.0
2015-07-22 15:00:00,16.25,16.3,16.17,16.19,235720.0,14.4528,14.4973,14.3817,14.3995,235720.0
2015-07-22 15:30:00,16.19,16.23,16.09,16.13,1115781.0,14.3995,14.4351,14.3105,14.3461,1115781.0
2015-07-23 09:30:00,16.19,16.21,16.01,16.08,213570.0,14.3995,14.4173,14.2394,14.3016,213570.0
2015-07-23 10:00:00,16.08,16.14,16.07,16.1,204476.0,14.3016,14.355,14.2927,14.3194,204476.0
2015-07-23 10:30:00,16.11,16.14,16.02,16.04,273596.0,14.3283,14.355,14.2483,14.2661,273596.0
2015-07-23 11:00:00,16.04,16.05,15.8,15.81,245074.0,14.2661,14.275,14.0526,14.0615,245074.0
2015-07-23 11:30:00,15.82,15.84,15.69,15.73,145962.0,14.0704,14.0882,13.9548,13.9903,145962.0
2015-07-23 12:00:00,15.73,15.75,15.61,15.62,397037.0,13.9903,14.0081,13.8836,13.8925,397037.0
2015-07-23 12:30:00,15.62,15.67,15.61,15.65,264440.0,13.8925,13.937,13.8836,13.9192,264440.0
2015-07-23 13:00:00,15.64,15.75,15.64,15.73,140303.0,13.9103,14.0081,13.9103,13.9903,140303.0
2015-07-23 13:30:00,15.74,15.86,15.69,15.84,141315.0,13.9992,14.106,13.9548,14.0882,141315.0
2015-07-23 14:00:00,15.84,15.85,15.78,15.82,107602.0,14.0882,14.0971,14.0348,14.0704,107602.0
2015-07-23 14:30:00,15.82,15.91,15.8,15.84,179676.0,14.0704,14.1504,14.0526,14.0882,179676.0
2015-07-23 15:00:00,15.84,15.86,15.8,15.84,143473.0,14.0882,14.106,14.0526,14.0882,143473.0
2015-07-23 15:30:00,15.84,15.9,15.8,15.84,447272.0,14.0882,14.1415,14.0526,14.0882,447272.0
2015-07-24 09:30:00,15.84,15.95,15.76,15.87,231555.0,14.0882,14.186,14.017,14.1149,231555.0
2015-07-24 10:00:00,15.85,15.86,15.56,15.64,513742.0,14.0971,14.106,13.8391,13.9103,513742.0
2015-07-24 10:30:00,15.64,15.67,15.41,15.52,376925.0,13.9103,13.937,13.7057,13.8036,376925.0
2015-07-24 11:00:00,15.52,15.58,15.48,15.49,303268.0,13.8036,13.8569,13.768,13.7769,303268.0
2015-07-24 11:30:00,15.49,15.58,15.48,15.51,137091.0,13.7769,13.8569,13.768,13.7947,137091.0
2015-07-24 12:00:00,15.52,15.52,15.45,15.46,81819.0,13.8036,13.8036,13.7413,13.7502,81819.0
2015-07-24 12:30:00,15.45,15.5,15.43,15.44,116908.0,13.7413,13.7858,13.7235,13.7324,116908.0
2015-07-24 13:00:00,15.44,15.46,15.37,15.41,229458.0,13.7324,13.7502,13.6702,13.7057,229458.0
2015-07-24 13:30:00,15.41,15.42,15.3,15.4,142913.0,13.7057,13.7146,13.6079,13.6968,142913.0
2015-07-24 14:00:00,15.4,15.41,15.24,15.29,222192.0,13.6968,13.7057,13.5545,13.599,222192.0
2015-07-24 14:30:00,15.29,15.29,15.2,15.24,215380.0,13.599,13.599,13.519,13.5545,215380.0
2015-07-24 15:00:00,15.24,15.34,15.23,15.32,342641.0,13.5545,13.6435,13.5456,13.6257,342641.0
2015-07-24 15:30:00,15.32,15.34,15.25,15.29,810980.0,13.6257,13.6435,13.5634,13.599,810980.0
2015-07-27 09:30:00,15.16,15.23,15.07,15.17,497335.0,13.4834,13.5456,13.4033,13.4923,497335.0
2015-07-27 10:00:00,15.18,15.22,15.08,15.13,283106.0,13.5012,13.5368,13.4122,13.4567,283106.0
2015-07-27 10:30:00,15.12,15.27,15.12,15.15,193213.0,13.4478,13.5812,13.4478,13.4745,193213.0
2015-07-27 11:00:00,15.15,15.22,15.13,15.2,269894.0,13.4745,13.5368,13.4567,13.519,269894.0
2015-07-27 11:30:00,15.2,15.25,15.12,15.22,143991.0,13.519,13.5634,13.4478,13.5368,143991.0
2015-07-27 12:00:00,15.23,15.25,15.19,15.24,103435.0,13.5456,13.5634,13.5101,13.5545,103435.0
2015-07-27 12:30:00,15.24,15.25,15.15,15.16,102933.0,13.5545,13.5634,13.4745,13.4834,102933.0
2015-07-27 13:00:00,15.16,15.18,15.14,15.15,85828.0,13.4834,13.5012,13.4656,13.4745,85828.0
2015-07-27 13:30:00,15.15,15.17,15.12,15.13,61989.0,13.4745,13.4923,13.4478,13.4567,61989.0
2015-07-27 14:00:00,15.13,15.21,15.11,15.2,164177.0,13.4567,13.5279,13.4389,13.519,164177.0
2015-07-27 14:30:00,15.21,15.24,15.19,15.22,145685.0,13.5279,13.5545,13.5101,13.5368,145685.0
2015-07-27 15:00:00,15.21,15.28,15.21,15.23,163380.0,13.5279,13.5901,13.5279,13.5456,163380.0
2015-07-27 15:30:00,15.22,15.24,15.18,15.22,381756.0,13.5368,13.5545,13.5012,13.5368,381756.0
2015-07-28 09:30:00,15.32,15.43,15.08,15.21,291199.0,13.6257,13.7235,13.4122,13.5279,291199.0
2015-07-28 10:00:00,15.2,15.27,15.18,15.25,320369.0,13.519,13.5812,13.5012,13.5634,320369.0
2015-07-28 10:30:00,15.25,15.46,15.23,15.43,285153.0,13.5634,13.7502,13.5456,13.7235,285153.0
2015-07-28 11:00:00,15.43,15.44,15.36,15.42,155335.0,13.7235,13.7324,13.6613,13.7146,155335.0
2015-07-28 11:30:00,15.42,15.5,15.4,15.42,168812.0,13.7146,13.7858,13.6968,13.7146,168812.0
2015-07-28 12:00:00,15.42,15.47,15.41,15.42,111415.0,13.7146,13.7591,13.7057,13.7146,111415.0
2015-07-28 12:30:00,15.42,15.44,15.37,15.39,157056.0,13.7146,13.7324,13.6702,13.688,157056.0
2015-07-28 13:00:00,15.38,15.48,15.37,15.46,99298.0,13.6791,13.768,13.6702,13.7502,99298.0
2015-07-28 13:30:00,15.45,15.45,15.39,15.39,69000.0,13.7413,13.7413,13.688,13.688,69000.0
2015-07-28 14:00:00,15.4,15.44,15.38,15.42,83068.0,13.6968,13.7324,13.6791,13.7146,83068.0
2015-07-28 14:30:00,15.41,15.44,15.35,15.39,83969.0,13.7057,13.7324,13.6524,13.688,83969.0
2015-07-28 15:00:00,15.38,15.39,15.31,15.32,105907.0,13.6791,13.688,13.6168,13.6257,105907.0
2015-07-28 15:30:00,15.31,15.38,15.3,15.36,233188.0,13.6168,13.6791,13.6079,13.6613,233188.0
2015-07-29 09:30:00,15.34,15.46,15.29,15.4,124805.0,13.6435,13.7502,13.599,13.6968,124805.0
2015-07-29 10:00:00,15.4,15.4,15.24,15.35,259126.0,13.6968,13.6968,13.5545,13.6524,259126.0
2015-07-29 10:30:00,15.36,15.51,15.36,15.49,114655.0,13.6613,13.7947,13.6613,13.7769,114655.0
2015-07-29 11:00:00,15.49,15.49,15.41,15.45,114325.0,13.7769,13.7769,13.7057,13.7413,114325.0
2015-07-29 11:30:00,15.46,15.48,15.44,15.48,72158.0,13.7502,13.768,13.7324,13.768,72158.0
2015-07-29 12:00:00,15.49,15.54,15.47,15.52,91850.0,13.7769,13.8214,13.7591,13.8036,91850.0
2015-07-29 12:30:00,15.53,15.58,15.5,15.53,67342.0,13.8125,13.8569,13.7858,13.8125,67342.0
2015-07-29 13:00:00,15.52,15.63,15.52,15.63,147044.0,13.8036,13.9014,13.8036,13.9014,147044.0
2015-07-29 13:30:00,15.63,15.68,15.6,15.61,88067.0,13.9014,13.9459,13.8747,13.8836,88067.0
2015-07-29 14:00:00,15.6,15.67,15.55,15.65,141797.0,13.8747,13.937,13.8303,13.9192,141797.0
2015-07-29 14:30:00,15.65,15.75,15.65,15.71,170864.0,13.9192,14.0081,13.9192,13.9726,170864.0
2015-07-29 15:00:00,15.71,15.77,15.66,15.77,214009.0,13.9726,14.0259,13.9281,14.0259,214009.0
2015-07-29 15:30:00,15.76,15.8,15.73,15.74,788876.0,14.017,14.0526,13.9903,13.9992,788876.0
2015-07-30 09:30:00,15.65,15.7,15.5,15.59,279884.0,13.9192,13.9637,13.7858,13.8658,279884.0
2015-07-30 10:00:00,15.59,15.74,15.58,15.7,132032.0,13.8658,13.9992,13.8569,13.9637,132032.0
2015-07-30 10:30:00,15.71,15.75,15.61,15.63,136995.0,13.9726,14.0081,13.8836,13.9014,136995.0
2015-07-30 11:00:00,15.63,15.75,15.62,15.72,105228.0,13.9014,14.0081,13.8925,13.9815,105228.0
2015-07-30 11:30:00,15.73,15.79,15.7,15.75,101708.0,13.9903,14.0437,13.9637,14.0081,101708.0
2015-07-30 12:00:00,15.74,15.76,15.71,15.75,59646.0,13.9992,14.017,13.9726,14.0081,59646.0
2015-07-30 12:30:00,15.75,15.8,15.73,15.77,61889.0,14.0081,14.0526,13.9903,14.0259,61889.0
2015-07-30 13:00:00,15.77,15.8,15.76,15.78,64538.0,14.0259,14.0526,14.017,14.0348,64538.0
2015-07-30 13:30:00,15.77,15.81,15.69,15.8,162640.0,14.0259,14.0615,13.9548,14.0526,162640.0
2015-07-30 14:00:00,15.79,15.88,15.78,15.84,156080.0,14.0437,14.1238,14.0348,14.0882,156080.0
2015-07-30 14:30:00,15.84,15.93,15.8,15.93,225147.0,14.0882,14.1682,14.0526,14.1682,225147.0
2015-07-30 15:00:00,15.92,15.96,15.88,15.93,262325.0,14.1593,14.1949,14.1238,14.1682,262325.0
2015-07-30 15:30:00,15.92,15.99,15.88,15.95,599046.0,14.1593,14.2216,14.1238,14.186,599046.0
2015-07-31 09:30:00,16.0,16.1,15.85,15.92,206574.0,14.2305,14.3194,14.0971,14.1593,206574.0
2015-07-31 10:00:00,15.92,16.11,15.91,16.04,161098.0,14.1593,14.3283,14.1504,14.2661,161098.0
2015-07-31 10:30:00,16.05,16.12,16.02,16.07,127819.0,14.275,14.3372,14.2483,14.2927,127819.0
2015-07-31 11:00:00,16.07,16.16,16.07,16.13,108633.0,14.2927,14.3728,14.2927,14.3461,108633.0
2015-07-31 11:30:00,16.13,16.19,16.06,16.07,96783.0,14.3461,14.3995,14.2839,14.2927,96783.0
2015-07-31 12:00:00,16.08,16.14,16.07,16.1,131030.0,14.3016,14.355,14.2927,14.3194,131030.0
2015-07-31 12:30:00,16.1,16.15,16.09,16.1,106707.0,14.3194,14.3639,14.3105,14.3194,106707.0
2015-07-31 13:00:00,16.1,16.12,16.04,16.05,143685.0,14.3194,14.3372,14.2661,14.275,143685.0
2015-07-31 13:30:00,16.05,16.07,15.99,15.99,164682.0,14.275,14.2927,14.2216,14.2216,164682.0
2015-07-31 14:00:00,15.99,16.05,15.99,16.02,145842.0,14.2216,14.275,14.2216,14.2483,145842.0
2015-07-31 14:30:00,16.03,16.04,15.96,16.02,114592.0,14.2572,14.2661,14.1949,14.2483,114592.0
2015-07-31 15:00:00,16.02,16.04,15.94,15.94,298672.0,14.2483,14.2661,14.1771,14.1771,298672.0
2015-07-31 15:30:00,15.94,16.01,15.93,15.98,498146.0,14.1771,14.2394,14.1682,14.2127,498146.0
2015-08-03 09:30:00,15.96,15.97,15.65,15.66,221495.0,14.1949,14.2038,13.9192,13.9281,221495.0
2015-08-03 10:00:00,15.66,15.73,15.64,15.7,130470.0,13.9281,13.9903,13.9103,13.9637,130470.0
2015-08-03 10:30:00,15.7,15.72,15.61,15.69,136046.0,13.9637,13.9815,13.8836,13.9548,136046.0
2015-08-03 11:00:00,15.69,15.72,15.55,15.55,196262.0,13.9548,13.9815,13.8303,13.8303,196262.0
2015-08-03 11:30:00,15.56,15.64,15.55,15.61,83416.0,13.8391,13.9103,13.8303,13.8836,83416.0
2015-08-03 12:00:00,15.62,15.64,15.59,15.6,91898.0,13.8925,13.9103,13.8658,13.8747,91898.0
2015-08-03 12:30:00,15.6,15.6,15.49,15.55,119799.0,13.8747,13.8747,13.7769,13.8303,119799.0
2015-08-03 13:00:00,15.55,15.55,15.46,15.54,74875.0,13.8303,13.8303,13.7502,13.8214,74875.0
2015-08-03 13:30:00,15.54,15.65,15.51,15.59,132108.0,13.8214,13.9192,13.7947,13.8658,132108.0
2015-08-03 14:00:00,15.59,15.59,15.47,15.52,150517.0,13.8658,13.8658,13.7591,13.8036,150517.0
2015-08-03 14:30:00,15.51,15.54,15.49,15.5,79269.0,13.7947,13.8214,13.7769,13.7858,79269.0
2015-08-03 15:00:00,15.5,15.55,15.48,15.53,142859.0,13.7858,13.8303,13.768,13.8125,142859.0
2015-08-03 15:30:00,15.53,15.57,15.48,15.51,287923.0,13.8125,13.848,13.768,13.7947,287923.0
2015-08-04 09:30:00,15.48,15.53,15.27,15.29,429511.0,13.7908,13.8354,13.6037,13.6216,429511.0
2015-08-04 10:00:00,15.28,15.38,15.22,15.36,214825.0,13.6126,13.7017,13.5592,13.6839,214825.0
2015-08-04 10:30:00,15.37,15.38,15.31,15.31,150073.0,13.6928,13.7017,13.6394,13.6394,150073.0
2015-08-04 11:00:00,15.31,15.34,15.2,15.21,247469.0,13.6394,13.6661,13.5414,13.5503,247469.0
2015-08-04 11:30:00,15.22,15.22,15.14,15.15,141011.0,13.5592,13.5592,13.4879,13.4968,141011.0
2015-08-04 12:00:00,15.14,15.17,15.12,15.12,97938.0,13.4879,13.5146,13.4701,13.4701,97938.0
2015-08-04 12:30:00,15.13,15.13,15.05,15.08,88800.0,13.479,13.479,13.4077,13.4345,88800.0
2015-08-04 13:00:00,15.08,15.13,15.07,15.09,53623.0,13.4345,13.479,13.4256,13.4434,53623.0
2015-08-04 13:30:00,15.1,15.12,15.01,15.06,112655.0,13.4523,13.4701,13.3721,13.4167,112655.0
2015-08-04 14:00:00,15.06,15.07,15.02,15.05,71658.0,13.4167,13.4256,13.381,13.4077,71658.0
2015-08-04 14:30:00,15.05,15.11,15.04,15.11,108779.0,13.4077,13.4612,13.3988,13.4612,108779.0
2015-08-04 15:00:00,15.11,15.12,15.08,15.1,100056.0,13.4612,13.4701,13.4345,13.4523,100056.0
2015-08-04 15:30:00,15.1,15.13,15.06,15.09,284746.0,13.4523,13.479,13.4167,13.4434,284746.0
2015-08-05 09:30:00,15.15,15.2,15.06,15.1,403087.0,13.4968,13.5414,13.4167,13.4523,403087.0
2015-08-05 10:00:00,15.09,15.25,15.09,15.23,222470.0,13.4434,13.5859,13.4434,13.5681,222470.0
2015-08-05 10:30:00,15.23,15.25,15.18,15.21,196031.0,13.5681,13.5859,13.5236,13.5503,196031.0
2015-08-05 11:00:00,15.22,15.24,15.18,15.18,169631.0,13.5592,13.577,13.5236,13.5236,169631.0
2015-08-05 11:30:00,15.19,15.21,15.13,15.13,57540.0,13.5325,13.5503,13.479,13.479,57540.0
2015-08-05 12:00:00,15.14,15.15,15.01,15.01,142006.0,13.4879,13.4968,13.3721,13.3721,142006.0
2015-08-05 12:30:00,15.01,15.05,14.93,14.94,229517.0,13.3721,13.4077,13.3008,13.3097,229517.0
2015-08-05 13:00:00,14.95,14.95,14.83,14.87,155212.0,13.3187,13.3187,13.2117,13.2474,155212.0
2015-08-05 13:30:00,14.87,14.9,14.84,14.87,89981.0,13.2474,13.2741,13.2207,13.2474,89981.0
2015-08-05 14:00:00,14.87,14.95,14.86,14.95,69724.0,13.2474,13.3187,13.2385,13.3187,69724.0
2015-08-05 14:30:00,14.95,15.0,14.95,14.97,94728.0,13.3187,13.3632,13.3187,13.3365,94728.0
2015-08-05 15:00:00,14.96,14.98,14.92,14.93,82036.0,13.3276,13.3454,13.2919,13.3008,82036.0
2015-08-05 15:30:00,14.93,14.97,14.92,14.95,274022.0,13.3008,13.3365,13.2919,13.3187,274022.0
2015-08-06 09:30:00,14.97,15.15,14.96,15.01,265726.0,13.3365,13.4968,13.3276,13.3721,265726.0
2015-08-06 10:00:00,15.01,15.05,14.96,15.03,201316.0,13.3721,13.4077,13.3276,13.3899,201316.0
2015-08-06 10:30:00,15.02,15.18,15.02,15.16,170792.0,13.381,13.5236,13.381,13.5057,170792.0
2015-08-06 11:00:00,15.16,15.19,15.11,15.12,299116.0,13.5057,13.5325,13.4612,13.4701,299116.0
2015-08-06 11:30:00,15.12,15.13,15.05,15.05,129668.0,13.4701,13.479,13.4077,13.4077,129668.0
2015-08-06 12:00:00,15.05,15.09,15.01,15.05,177617.0,13.4077,13.4434,13.3721,13.4077,177617.0
2015-08-06 12:30:00,15.05,15.1,15.03,15.1,189884.0,13.4077,13.4523,13.3899,13.4523,189884.0
2015-08-06 13:00:00,15.1,15.16,15.07,15.15,100694.0,13.4523,13.5057,13.4256,13.4968,100694.0
2015-08-06 13:30:00,15.15,15.17,15.13,15.17,163543.0,13.4968,13.5146,13.479,13.5146,163543.0
2015-08-06 14:00:00,15.17,15.23,15.13,15.21,295627.0,13.5146,13.5681,13.479,13.5503,295627.0
2015-08-06 14:30:00,15.2,15.22,15.15,15.2,224878.0,13.5414,13.5592,13.4968,13.5414,224878.0
2015-08-06 15:00:00,15.21,15.22,15.15,15.15,334679.0,13.5503,13.5592,13.4968,13.4968,334679.0
2015-08-06 15:30:00,15.15,15.17,15.12,15.16,438321.0,13.4968,13.5146,13.4701,13.5057,438321.0
2015-08-07 09:30:00,15.12,15.3,15.12,15.26,298026.0,13.4701,13.6305,13.4701,13.5948,298026.0
2015-08-07 10:00:00,15.26,15.31,15.2,15.25,134008.0,13.5948,13.6394,13.5414,13.5859,134008.0
2015-08-07 10:30:00,15.24,15.25,15.17,15.19,259292.0,13.577,13.5859,13.5146,13.5325,259292.0
2015-08-07 11:00:00,15.2,15.24,15.11,15.14,282278.0,13.5414,13.577,13.4612,13.4879,282278.0
2015-08-07 11:30:00,15.15,15.17,15.12,15.17,246345.0,13.4968,13.5146,13.4701,13.5146,246345.0
2015-08-07 12:00:00,15.16,15.2,15.08,15.09,167053.0,13.5057,13.5414,13.4345,13.4434,167053.0
2015-08-07 12:30:00,15.09,15.09,15.04,15.08,127200.0,13.4434,13.4434,13.3988,13.4345,127200.0
2015-08-07 13:00:00,15.08,15.09,15.02,15.06,85547.0,13.4345,13.4434,13.381,13.4167,85547.0
2015-08-07 13:30:00,15.07,15.08,15.0,15.02,94375.0,13.4256,13.4345,13.3632,13.381,94375.0
2015-08-07 14:00:00,15.01,15.02,14.97,15.02,117377.0,13.3721,13.381,13.3365,13.381,117377.0
2015-08-07 14:30:00,15.03,15.11,15.01,15.09,215018.0,13.3899,13.4612,13.3721,13.4434,215018.0
2015-08-07 15:00:00,15.09,15.1,15.02,15.07,216462.0,13.4434,13.4523,13.381,13.4256,216462.0
2015-08-07 15:30:00,15.07,15.1,15.02,15.07,379709.0,13.4256,13.4523,13.381,13.4256,379709.0
2015-08-10 09:30:00,15.18,15.32,15.18,15.26,177499.0,13.5236,13.6483,13.5236,13.5948,177499.0
2015-08-10 10:00:00,15.26,15.3,15.24,15.24,106637.0,13.5948,13.6305,13.577,13.577,106637.0
2015-08-10 10:30:00,15.23,15.27,15.16,15.26,139253.0,13.5681,13.6037,13.5057,13.5948,139253.0
2015-08-10 11:00:00,15.26,15.29,15.2,15.2,170993.0,13.5948,13.6216,13.5414,13.5414,170993.0
2015-08-10 11:30:00,15.21,15.23,15.16,15.16,136398.0,13.5503,13.5681,13.5057,13.5057,136398.0
2015-08-10 12:00:00,15.16,15.18,15.12,15.17,85959.0,13.5057,13.5236,13.4701,13.5146,85959.0
2015-08-10 12:30:00,15.17,15.29,15.16,15.29,94058.0,13.5146,13.6216,13.5057,13.6216,94058.0
2015-08-10 13:00:00,15.29,15.37,15.28,15.36,141685.0,13.6216,13.6928,13.6126,13.6839,141685.0
2015-08-10 13:30:00,15.35,15.37,15.32,15.36,139171.0,13.675,13.6928,13.6483,13.6839,139171.0
2015-08-10 14:00:00,15.36,15.4,15.33,15.33,138475.0,13.6839,13.7196,13.6572,13.6572,138475.0
2015-08-10 14:30:00,15.33,15.33,15.28,15.32,110158.0,13.6572,13.6572,13.6126,13.6483,110158.0
2015-08-10 15:00:00,15.31,15.33,15.28,15.32,91025.0,13.6394,13.6572,13.6126,13.6483,91025.0
2015-08-10 15:30:00,15.32,15.33,15.26,15.31,230520.0,13.6483,13.6572,13.5948,13.6394,230520.0
2015-08-11 09:30:00,15.21,15.32,15.17,15.27,153537.0,13.5503,13.6483,13.5146,13.6037,153537.0
2015-08-11 10:00:00,15.26,15.37,15.16,15.34,290843.0,13.5948,13.6928,13.5057,13.6661,290843.0
2015-08-11 10:30:00,15.34,15.45,15.31,15.39,179808.0,13.6661,13.7641,13.6394,13.7106,179808.0
2015-08-11 11:00:00,15.39,15.42,15.35,15.39,162829.0,13.7106,13.7374,13.675,13.7106,162829.0
2015-08-11 11:30:00,15.4,15.4,15.27,15.28,140736.0,13.7196,13.7196,13.6037,13.6126,140736.0
2015-08-11 12:00:00,15.28,15.34,15.26,15.29,95000.0,13.6126,13.6661,13.5948,13.6216,95000.0
2015-08-11 12:30:00,15.28,15.3,15.19,15.21,169260.0,13.6126,13.6305,13.5325,13.5503,169260.0
2015-08-11 13:00:00,15.21,15.24,15.19,15.21,71475.0,13.5503,13.577,13.5325,13.5503,71475.0
2015-08-11 13:30:00,15.21,15.26,15.19,15.2,107371.0,13.5503,13.5948,13.5325,13.5414,107371.0
2015-08-11 14:00:00,15.2,15.26,15.17,15.23,90677.0,13.5414,13.5948,13.5146,13.5681,90677.0
2015-08-11 14:30:00,15.23,15.25,15.19,15.24,139095.0,13.5681,13.5859,13.5325,13.577,139095.0
2015-08-11 15:00:00,15.24,15.34,15.22,15.34,134302.0,13.577,13.6661,13.5592,13.6661,134302.0
2015-08-11 15:30:00,15.34,15.39,15.33,15.35,404789.0,13.6661,13.7106,13.6572,13.675,404789.0
2015-08-12 09:30:00,15.28,15.36,15.17,15.18,168668.0,13.6126,13.6839,13.5146,13.5236,168668.0
2015-08-12 10:00:00,15.18,15.18,14.94,14.99,167549.0,13.5236,13.5236,13.3097,13.3543,167549.0
2015-08-12 10:30:00,14.99,15.0,14.9,14.93,104623.0,13.3543,13.3632,13.2741,13.3008,104623.0
2015-08-12 11:00:00,14.93,14.97,14.89,14.9,121417.0,13.3008,13.3365,13.2652,13.2741,121417.0
2015-08-12 11:30:00,14.89,14.92,14.83,14.84,162249.0,13.2652,13.2919,13.2117,13.2207,162249.0
2015-08-12 12:00:00,14.83,14.84,14.79,14.81,171810.0,13.2117,13.2207,13.1761,13.1939,171810.0
2015-08-12 12:30:00,14.82,14.88,14.82,14.83,77593.0,13.2028,13.2563,13.2028,13.2117,77593.0
2015-08-12 13:00:00,14.83,14.88,14.81,14.84,127342.0,13.2117,13.2563,13.1939,13.2207,127342.0
2015-08-12 13:30:00,14.84,15.02,14.82,15.0,154443.0,13.2207,13.381,13.2028,13.3632,154443.0
2015-08-12 14:00:00,15.01,15.05,14.98,15.01,249200.0,13.3721,13.4077,13.3454,13.3721,249200.0
2015-08-12 14:30:00,15.02,15.24,15.02,15.23,197490.0,13.381,13.577,13.381,13.5681,197490.0
2015-08-12 15:00:00,15.23,15.27,15.19,15.27,141588.0,13.5681,13.6037,13.5325,13.6037,141588.0
2015-08-12 15:30:00,15.27,15.31,15.24,15.26,433044.0,13.6037,13.6394,13.577,13.5948,433044.0
2015-08-13 09:30:00,15.25,15.37,15.15,15.19,179042.0,13.5859,13.6928,13.4968,13.5325,179042.0
2015-08-13 10:00:00,15.19,15.27,15.12,15.26,167507.0,13.5325,13.6037,13.4701,13.5948,167507.0
2015-08-13 10:30:00,15.25,15.35,15.23,15.34,178664.0,13.5859,13.675,13.5681,13.6661,178664.0
2015-08-13 11:00:00,15.34,15.42,15.29,15.42,185301.0,13.6661,13.7374,13.6216,13.7374,185301.0
2015-08-13 11:30:00,15.41,15.49,15.4,15.46,193980.0,13.7285,13.7997,13.7196,13.773,193980.0
2015-08-13 12:00:00,15.46,15.55,15.46,15.55,80320.0,13.773,13.8532,13.773,13.8532,80320.0
2015-08-13 12:30:00,15.54,15.59,15.52,15.58,100675.0,13.8443,13.8888,13.8265,13.8799,100675.0
2015-08-13 13:00:00,15.58,15.62,15.55,15.57,106705.0,13.8799,13.9155,13.8532,13.871,106705.0
2015-08-13 13:30:00,15.57,15.59,15.52,15.57,76521.0,13.871,13.8888,13.8265,13.871,76521.0
2015-08-13 14:00:00,15.57,15.6,15.54,15.59,102712.0,13.871,13.8977,13.8443,13.8888,102712.0
2015-08-13 14:30:00,15.59,15.67,15.58,15.64,138660.0,13.8888,13.9601,13.8799,13.9334,138660.0
2015-08-13 15:00:00,15.65,15.69,15.57,15.57,225446.0,13.9423,13.9779,13.871,13.871,225446.0
2015-08-13 15:30:00,15.56,15.56,15.47,15.54,448805.0,13.8621,13.8621,13.7819,13.8443,448805.0
2015-08-14 09:30:00,15.52,15.62,15.41,15.57,234116.0,13.8265,13.9155,13.7285,13.871,234116.0
2015-08-14 10:00:00,15.58,15.67,15.58,15.62,79985.0,13.8799,13.9601,13.8799,13.9155,79985.0
2015-08-14 10:30:00,15.61,15.62,15.51,15.52,94303.0,13.9066,13.9155,13.8175,13.8265,94303.0
2015-08-14 11:00:00,15.52,15.53,15.45,15.5,54539.0,13.8265,13.8354,13.7641,13.8086,54539.0
2015-08-14 11:30:00,15.51,15.58,15.5,15.54,40976.0,13.8175,13.8799,13.8086,13.8443,40976.0
2015-08-14 12:00:00,15.54,15.55,15.5,15.54,76898.0,13.8443,13.8532,13.8086,13.8443,76898.0
2015-08-14 12:30:00,15.54,15.57,15.51,15.56,72976.0,13.8443,13.871,13.8175,13.8621,72976.0
2015-08-14 13:00:00,15.56,15.61,15.55,15.59,64535.0,13.8621,13.9066,13.8532,13.8888,64535.0
2015-08-14 13:30:00,15.59,15.62,15.58,15.61,52382.0,13.8888,13.9155,13.8799,13.9066,52382.0
2015-08-14 14:00:00,15.61,15.67,15.59,15.64,36493.0,13.9066,13.9601,13.8888,13.9334,36493.0
2015-08-14 14:30:00,15.64,15.65,15.62,15.62,21788.0,13.9334,13.9423,13.9155,13.9155,21788.0
2015-08-14 15:00:00,15.63,15.65,15.62,15.64,37820.0,13.9245,13.9423,13.9155,13.9334,37820.0
2015-08-14 15:30:00,15.64,15.67,15.61,15.66,214908.0,13.9334,13.9601,13.9066,13.9512,214908.0
2015-08-17 09:30:00,15.58,15.66,15.54,15.63,86952.0,13.8799,13.9512,13.8443,13.9245,86952.0
2015-08-17 10:00:00,15.62,15.87,15.61,15.83,182178.0,13.9155,14.1383,13.9066,14.1026,182178.0
2015-08-17 10:30:00,15.83,15.93,15.78,15.92,102276.0,14.1026,14.1917,14.0581,14.1828,102276.0
2015-08-17 11:00:00,15.92,16.02,15.9,15.98,144044.0,14.1828,14.2719,14.165,14.2363,144044.0
2015-08-17 11:30:00,15.99,16.02,15.97,16.02,96097.0,14.2452,14.2719,14.2274,14.2719,96097.0
2015-08-17 12:00:00,16.02,16.02,15.99,16.02,57048.0,14.2719,14.2719,14.2452,14.2719,57048.0
2015-08-17 12:30:00,16.01,16.06,16.0,16.05,131078.0,14.263,14.3075,14.2541,14.2986,131078.0
2015-08-17 13:00:00,16.06,16.11,16.05,16.1,148152.0,14.3075,14.3521,14.2986,14.3432,148152.0
2015-08-17 13:30:00,16.1,16.18,16.08,16.14,164002.0,14.3432,14.4144,14.3253,14.3788,164002.0
2015-08-17 14:00:00,16.14,16.17,16.07,16.14,162603.0,14.3788,14.4055,14.3164,14.3788,162603.0
2015-08-17 14:30:00,16.14,16.18,16.13,16.16,162508.0,14.3788,14.4144,14.3699,14.3966,162508.0
2015-08-17 15:00:00,16.16,16.17,16.1,16.1,189257.0,14.3966,14.4055,14.3432,14.3432,189257.0
2015-08-17 15:30:00,16.11,16.17,16.1,16.16,558998.0,14.3521,14.4055,14.3432,14.3966,558998.0
2015-08-18 09:30:00,16.34,16.65,16.32,16.65,442519.0,14.557,14.8332,14.5392,14.8332,442519.0
2015-08-18 10:00:00,16.64,16.75,16.62,16.75,351728.0,14.8242,14.9222,14.8064,14.9222,351728.0
2015-08-18 10:30:00,16.74,16.76,16.65,16.74,203366.0,14.9133,14.9311,14.8332,14.9133,203366.0
2015-08-18 11:00:00,16.73,16.74,16.55,16.55,213632.0,14.9044,14.9133,14.7441,14.7441,213632.0
2015-08-18 11:30:00,16.55,16.59,16.52,16.54,136163.0,14.7441,14.7797,14.7173,14.7352,136163.0
2015-08-18 12:00:00,16.54,16.59,16.5,16.57,119049.0,14.7352,14.7797,14.6995,14.7619,119049.0
2015-08-18 12:30:00,16.57,16.63,16.55,16.59,105735.0,14.7619,14.8153,14.7441,14.7797,105735.0
2015-08-18 13:00:00,16.58,16.65,16.55,16.63,155546.0,14.7708,14.8332,14.7441,14.8153,155546.0
2015-08-18 13:30:00,16.62,16.65,16.51,16.52,151862.0,14.8064,14.8332,14.7084,14.7173,151862.0
2015-08-18 14:00:00,16.52,16.52,16.37,16.43,196682.0,14.7173,14.7173,14.5837,14.6372,196682.0
2015-08-18 14:30:00,16.43,16.45,16.38,16.43,122336.0,14.6372,14.655,14.5926,14.6372,122336.0
2015-08-18 15:00:00,16.44,16.52,16.42,16.51,143140.0,14.6461,14.7173,14.6282,14.7084,143140.0
2015-08-18 15:30:00,16.51,16.54,16.38,16.4,707879.0,14.7084,14.7352,14.5926,14.6104,707879.0
2015-08-19 09:30:00,16.29,16.32,16.15,16.26,440582.0,14.5124,14.5392,14.3877,14.4857,440582.0
2015-08-19 10:00:00,16.26,16.42,16.22,16.39,298988.0,14.4857,14.6282,14.4501,14.6015,298988.0
2015-08-19 10:30:00,16.39,16.4,16.16,16.19,144148.0,14.6015,14.6104,14.3966,14.4233,144148.0
2015-08-19 11:00:00,16.19,16.2,16.11,16.14,200259.0,14.4233,14.4323,14.3521,14.3788,200259.0
2015-08-19 11:30:00,16.14,16.14,16.06,16.12,239307.0,14.3788,14.3788,14.3075,14.361,239307.0
2015-08-19 12:00:00,16.12,16.15,16.11,16.12,69195.0,14.361,14.3877,14.3521,14.361,69195.0
2015-08-19 12:30:00,16.13,16.18,16.12,16.18,90554.0,14.3699,14.4144,14.361,14.4144,90554.0
2015-08-19 13:00:00,16.18,16.22,16.15,16.19,93598.0,14.4144,14.4501,14.3877,14.4233,93598.0
2015-08-19 13:30:00,16.19,16.23,16.16,16.17,168967.0,14.4233,14.459,14.3966,14.4055,168967.0
2015-08-19 14:00:00,16.17,16.3,16.17,16.24,320166.0,14.4055,14.5213,14.4055,14.4679,320166.0
2015-08-19 14:30:00,16.24,16.26,16.16,16.17,131588.0,14.4679,14.4857,14.3966,14.4055,131588.0
2015-08-19 15:00:00,16.18,16.22,16.15,16.21,126737.0,14.4144,14.4501,14.3877,14.4412,126737.0
2015-08-19 15:30:00,16.2,16.21,16.18,16.18,424564.0,14.4323,14.4412,14.4144,14.4144,424564.0
2015-08-20 09:30:00,16.07,16.16,15.91,15.93,288385.0,14.3164,14.3966,14.1739,14.1917,288385.0
2015-08-20 10:00:00,15.93,15.96,15.68,15.68,494780.0,14.1917,14.2184,13.969,13.969,494780.0
2015-08-20 10:30:00,15.69,15.82,15.66,15.79,265741.0,13.9779,14.0937,13.9512,14.067,265741.0
2015-08-20 11:00:00,15.8,15.8,15.62,15.65,161572.0,14.0759,14.0759,13.9155,13.9423,161572.0
2015-08-20 11:30:00,15.66,15.74,15.64,15.69,163231.0,13.9512,14.0225,13.9334,13.9779,163231.0
2015-08-20 12:00:00,15.7,15.71,15.52,15.56,199247.0,13.9868,13.9957,13.8265,13.8621,199247.0
2015-08-20 12:30:00,15.56,15.58,15.48,15.5,133183.0,13.8621,13.8799,13.7908,13.8086,133183.0
2015-08-20 13:00:00,15.49,15.6,15.47,15.6,164661.0,13.7997,13.8977,13.7819,13.8977,164661.0
2015-08-20 13:30:00,15.59,15.64,15.54,15.62,129746.0,13.8888,13.9334,13.8443,13.9155,129746.0
2015-08-20 14:00:00,15.62,15.65,15.52,15.52,136782.0,13.9155,13.9423,13.8265,13.8265,136782.0
2015-08-20 14:30:00,15.51,15.53,15.44,15.44,139542.0,13.8175,13.8354,13.7552,13.7552,139542.0
2015-08-20 15:00:00,15.44,15.5,15.44,15.5,156618.0,13.7552,13.8086,13.7552,13.8086,156618.0
2015-08-20 15:30:00,15.49,15.52,15.35,15.37,603050.0,13.7997,13.8265,13.675,13.6928,603050.0
2015-08-21 09:30:00,15.12,15.21,15.0,15.16,322649.0,13.4701,13.5503,13.3632,13.5057,322649.0
2015-08-21 10:00:00,15.16,15.34,15.15,15.26,294852.0,13.5057,13.6661,13.4968,13.5948,294852.0
2015-08-21 10:30:00,15.26,15.26,15.09,15.14,156805.0,13.5948,13.5948,13.4434,13.4879,156805.0
2015-08-21 11:00:00,15.13,15.14,14.95,15.01,294096.0,13.479,13.4879,13.3187,13.3721,294096.0
2015-08-21 11:30:00,15.0,15.19,14.98,15.17,139498.0,13.3632,13.5325,13.3454,13.5146,139498.0
2015-08-21 12:00:00,15.16,15.29,15.09,15.1,156006.0,13.5057,13.6216,13.4434,13.4523,156006.0
2015-08-21 12:30:00,15.11,15.15,15.04,15.04,98108.0,13.4612,13.4968,13.3988,13.3988,98108.0
2015-08-21 13:00:00,15.04,15.09,14.97,15.08,136335.0,13.3988,13.4434,13.3365,13.4345,136335.0
2015-08-21 13:30:00,15.08,15.27,15.04,15.27,189371.0,13.4345,13.6037,13.3988,13.6037,189371.0
2015-08-21 14:00:00,15.28,15.31,15.19,15.22,111681.0,13.6126,13.6394,13.5325,13.5592,111681.0
2015-08-21 14:30:00,15.23,15.27,15.11,15.16,362771.0,13.5681,13.6037,13.4612,13.5057,362771.0
2015-08-21 15:00:00,15.16,15.19,15.03,15.12,202713.0,13.5057,13.5325,13.3899,13.4701,202713.0
2015-08-21 15:30:00,15.11,15.12,15.02,15.02,578328.0,13.4612,13.4701,13.381,13.381,578328.0
2015-08-24 09:30:00,14.5,14.51,13.89,14.4,578119.0,12.9178,12.9267,12.3743,12.8287,578119.0
2015-08-24 10:00:00,14.4,14.62,14.36,14.47,437918.0,12.8287,13.0247,12.793,12.891,437918.0
2015-08-24 10:30:00,14.44,14.46,14.27,14.42,363034.0,12.8643,12.8821,12.7129,12.8465,363034.0
2015-08-24 11:00:00,14.42,14.46,14.29,14.3,210069.0,12.8465,12.8821,12.7307,12.7396,210069.0
2015-08-24 11:30:00,14.29,14.59,14.26,14.55,191568.0,12.7307,12.9979,12.7039,12.9623,191568.0
2015-08-24 12:00:00,14.55,14.65,14.43,14.61,162084.0,12.9623,13.0514,12.8554,13.0158,162084.0
2015-08-24 12:30:00,14.61,14.68,14.53,14.56,175800.0,13.0158,13.0781,12.9445,12.9712,175800.0
2015-08-24 13:00:00,14.57,14.6,14.44,14.47,141249.0,12.9801,13.0068,12.8643,12.891,141249.0
2015-08-24 13:30:00,14.48,14.48,14.34,14.35,260424.0,12.8999,12.8999,12.7752,12.7841,260424.0
2015-08-24 14:00:00,14.35,14.35,14.18,14.18,250412.0,12.7841,12.7841,12.6327,12.6327,250412.0
2015-08-24 14:30:00,14.19,14.22,13.99,14.01,340063.0,12.6416,12.6683,12.4634,12.4812,340063.0
2015-08-24 15:00:00,14.0,14.09,13.86,13.87,580308.0,12.4723,12.5525,12.3476,12.3565,580308.0
2015-08-24 15:30:00,13.88,14.19,13.82,14.01,1042863.0,12.3654,12.6416,12.312,12.4812,1042863.0
2015-08-25 09:30:00,14.48,14.56,13.99,14.06,518117.0,12.8999,12.9712,12.4634,12.5258,518117.0
2015-08-25 10:00:00,14.07,14.36,14.07,14.25,360177.0,12.5347,12.793,12.5347,12.695,360177.0
2015-08-25 10:30:00,14.24,14.37,14.2,14.31,299900.0,12.6861,12.8019,12.6505,12.7485,299900.0
2015-08-25 11:00:00,14.31,14.48,14.31,14.4,370564.0,12.7485,12.8999,12.7485,12.8287,370564.0
2015-08-25 11:30:00,14.39,14.41,14.28,14.36,385119.0,12.8198,12.8376,12.7218,12.793,385119.0
2015-08-25 12:00:00,14.35,14.42,14.35,14.39,213876.0,12.7841,12.8465,12.7841,12.8198,213876.0
2015-08-25 12:30:00,14.39,14.45,14.37,14.41,93245.0,12.8198,12.8732,12.8019,12.8376,93245.0
2015-08-25 13:00:00,14.4,14.45,14.26,14.27,228169.0,12.8287,12.8732,12.7039,12.7129,228169.0
2015-08-25 13:30:00,14.26,14.3,14.2,14.28,214717.0,12.7039,12.7396,12.6505,12.7218,214717.0
2015-08-25 14:00:00,14.28,14.28,14.07,14.12,146989.0,12.7218,12.7218,12.5347,12.5792,146989.0
2015-08-25 14:30:00,14.12,14.14,14.05,14.08,152202.0,12.5792,12.597,12.5169,12.5436,152202.0
2015-08-25 15:00:00,14.08,14.12,13.81,13.83,378809.0,12.5436,12.5792,12.3031,12.3209,378809.0
2015-08-25 15:30:00,13.82,13.85,13.6,13.61,1143178.0,12.312,12.3387,12.116,12.1249,1143178.0
2015-08-26 09:30:00,14.0,14.0,13.61,13.7,465206.0,12.4723,12.4723,12.1249,12.2051,465206.0
2015-08-26 10:00:00,13.71,13.8,13.57,13.73,385837.0,12.214,12.2941,12.0892,12.2318,385837.0
2015-08-26 10:30:00,13.74,13.79,13.63,13.67,192915.0,12.2407,12.2852,12.1427,12.1783,192915.0
2015-08-26 11:00:00,13.68,13.76,13.64,13.64,252650.0,12.1872,12.2585,12.1516,12.1516,252650.0
2015-08-26 11:30:00,13.64,13.69,13.59,13.61,155767.0,12.1516,12.1961,12.1071,12.1249,155767.0
2015-08-26 12:00:00,13.6,13.61,13.5,13.52,178206.0,12.116,12.1249,12.0269,12.0447,178206.0
2015-08-26 12:30:00,13.53,13.69,13.5,13.69,196421.0,12.0536,12.1961,12.0269,12.1961,196421.0
2015-08-26 13:00:00,13.69,13.74,13.62,13.7,165487.0,12.1961,12.2407,12.1338,12.2051,165487.0
2015-08-26 13:30:00,13.69,13.87,13.68,13.84,265948.0,12.1961,12.3565,12.1872,12.3298,265948.0
2015-08-26 14:00:00,13.85,13.87,13.66,13.7,221804.0,12.3387,12.3565,12.1694,12.2051,221804.0
2015-08-26 14:30:00,13.7,13.85,13.64,13.83,347816.0,12.2051,12.3387,12.1516,12.3209,347816.0
2015-08-26 15:00:00,13.82,14.01,13.8,13.9,489968.0,12.312,12.4812,12.2941,12.3832,489968.0
2015-08-26 15:30:00,13.9,13.99,13.86,13.93,680990.0,12.3832,12.4634,12.3476,12.41,680990.0
2015-08-27 09:30:00,14.1,14.22,14.01,14.05,257846.0,12.5614,12.6683,12.4812,12.5169,257846.0
2015-08-27 10:00:00,14.03,14.15,13.89,14.11,189059.0,12.499,12.606,12.3743,12.5703,189059.0
2015-08-27 10:30:00,14.11,14.27,14.07,14.26,141227.0,12.5703,12.7129,12.5347,12.7039,141227.0
2015-08-27 11:00:00,14.26,14.39,14.23,14.25,177790.0,12.7039,12.8198,12.6772,12.695,177790.0
2015-08-27 11:30:00,14.25,14.26,14.16,14.21,85247.0,12.695,12.7039,12.6149,12.6594,85247.0
2015-08-27 12:00:00,14.21,14.33,14.21,14.25,68442.0,12.6594,12.7663,12.6594,12.695,68442.0
2015-08-27 12:30:00,14.25,14.43,14.25,14.42,139963.0,12.695,12.8554,12.695,12.8465,139963.0
2015-08-27 13:00:00,14.43,14.56,14.39,14.43,209416.0,12.8554,12.9712,12.8198,12.8554,209416.0
2015-08-27 13:30:00,14.43,14.45,14.36,14.39,160655.0,12.8554,12.8732,12.793,12.8198,160655.0
2015-08-27 14:00:00,14.39,14.44,14.29,14.31,336529.0,12.8198,12.8643,12.7307,12.7485,336529.0
2015-08-27 14:30:00,14.3,14.34,14.16,14.16,326274.0,12.7396,12.7752,12.6149,12.6149,326274.0
2015-08-27 15:00:00,14.17,14.3,14.09,14.28,400276.0,12.6238,12.7396,12.5525,12.7218,400276.0
2015-08-27 15:30:00,14.29,14.36,14.25,14.36,997997.0,12.7307,12.793,12.695,12.793,997997.0
2015-08-28 09:30:00,14.35,14.49,14.31,14.48,273922.0,12.7841,12.9089,12.7485,12.8999,273922.0
2015-08-28 10:00:00,14.48,14.5,14.38,14.49,195194.0,12.8999,12.9178,12.8109,12.9089,195194.0
2015-08-28 10:30:00,14.49,14.57,14.43,14.57,166595.0,12.9089,12.9801,12.8554,12.9801,166595.0
2015-08-28 11:00:00,14.57,14.72,14.57,14.69,457966.0,12.9801,13.1138,12.9801,13.087,457966.0
2015-08-28 11:30:00,14.69,14.71,14.49,14.51,209990.0,13.087,13.1048,12.9089,12.9267,209990.0
2015-08-28 12:00:00,14.52,14.61,14.51,14.6,118315.0,12.9356,13.0158,12.9267,13.0068,118315.0
2015-08-28 12:30:00,14.6,14.68,14.59,14.63,61288.0,13.0068,13.0781,12.9979,13.0336,61288.0
2015-08-28 13:00:00,14.63,14.67,14.6,14.6,171111.0,13.0336,13.0692,13.0068,13.0068,171111.0
2015-08-28 13:30:00,14.6,14.62,14.52,14.57,104244.0,13.0068,13.0247,12.9356,12.9801,104244.0
2015-08-28 14:00:00,14.56,14.63,14.56,14.62,180018.0,12.9712,13.0336,12.9712,13.0247,180018.0
2015-08-28 14:30:00,14.61,14.63,14.52,14.53,136410.0,13.0158,13.0336,12.9356,12.9445,136410.0
2015-08-28 15:00:00,14.52,14.53,14.39,14.44,282499.0,12.9356,12.9445,12.8198,12.8643,282499.0
2015-08-28 15:30:00,14.43,14.43,14.31,14.43,520607.0,12.8554,12.8554,12.7485,12.8554,520607.0
2015-08-31 09:30:00,14.37,14.58,14.33,14.49,147482.0,12.8019,12.989,12.7663,12.9089,147482.0
2015-08-31 10:00:00,14.5,14.51,14.41,14.5,83919.0,12.9178,12.9267,12.8376,12.9178,83919.0
2015-08-31 10:30:00,14.5,14.62,14.48,14.58,151431.0,12.9178,13.0247,12.8999,12.989,151431.0
2015-08-31 11:00:00,14.58,14.75,14.54,14.74,124271.0,12.989,13.1405,12.9534,13.1316,124271.0
2015-08-31 11:30:00,14.74,14.78,14.67,14.75,132341.0,13.1316,13.1672,13.0692,13.1405,132341.0
2015-08-31 12:00:00,14.75,14.87,14.74,14.83,148758.0,13.1405,13.2474,13.1316,13.2117,148758.0
2015-08-31 12:30:00,14.83,14.84,14.73,14.73,69347.0,13.2117,13.2207,13.1227,13.1227,69347.0
2015-08-31 13:00:00,14.73,14.81,14.73,14.77,87886.0,13.1227,13.1939,13.1227,13.1583,87886.0
2015-08-31 13:30:00,14.76,14.78,14.7,14.73,94774.0,13.1494,13.1672,13.0959,13.1227,94774.0
2015-08-31 14:00:00,14.72,14.75,14.62,14.67,81064.0,13.1138,13.1405,13.0247,13.0692,81064.0
2015-08-31 14:30:00,14.66,14.7,14.63,14.65,73935.0,13.0603,13.0959,13.0336,13.0514,73935.0
2015-08-31 15:00:00,14.66,14.74,14.65,14.67,123308.0,13.0603,13.1316,13.0514,13.0692,123308.0
2015-08-31 15:30:00,14.67,14.77,14.64,14.64,428989.0,13.0692,13.1583,13.0425,13.0425,428989.0
2015-09-01 09:30:00,14.36,14.61,14.28,14.41,142704.0,12.793,13.0158,12.7218,12.8376,142704.0
2015-09-01 10:00:00,14.39,14.4,14.27,14.35,345088.0,12.8198,12.8287,12.7129,12.7841,345088.0
2015-09-01 10:30:00,14.34,14.39,14.19,14.24,457695.0,12.7752,12.8198,12.6416,12.6861,457695.0
2015-09-01 11:00:00,14.25,14.33,14.17,14.17,209326.0,12.695,12.7663,12.6238,12.6238,209326.0
2015-09-01 11:30:00,14.17,14.25,14.14,14.15,123680.0,12.6238,12.695,12.597,12.606,123680.0
2015-09-01 12:00:00,14.15,14.16,14.07,14.08,106369.0,12.606,12.6149,12.5347,12.5436,106369.0
2015-09-01 12:30:00,14.08,14.11,13.99,14.0,121926.0,12.5436,12.5703,12.4634,12.4723,121926.0
2015-09-01 13:00:00,14.0,14.09,13.98,14.05,142927.0,12.4723,12.5525,12.4545,12.5169,142927.0
2015-09-01 13:30:00,14.05,14.09,14.03,14.09,117520.0,12.5169,12.5525,12.499,12.5525,117520.0
2015-09-01 14:00:00,14.09,14.1,13.98,14.04,106970.0,12.5525,12.5614,12.4545,12.508,106970.0
2015-09-01 14:30:00,14.03,14.12,14.01,14.07,134528.0,12.499,12.5792,12.4812,12.5347,134528.0
2015-09-01 15:00:00,14.07,14.08,13.91,13.91,244128.0,12.5347,12.5436,12.3921,12.3921,244128.0
2015-09-01 15:30:00,13.92,13.98,13.85,13.97,759543.0,12.401,12.4545,12.3387,12.4456,759543.0
2015-09-02 09:30:00,14.11,14.2,14.02,14.09,313861.0,12.5703,12.6505,12.4901,12.5525,313861.0
2015-09-02 10:00:00,14.08,14.11,13.97,13.98,191070.0,12.5436,12.5703,12.4456,12.4545,191070.0
2015-09-02 10:30:00,13.97,13.97,13.83,13.94,200920.0,12.4456,12.4456,12.3209,12.4189,200920.0
2015-09-02 11:00:00,13.93,14.08,13.93,14.08,156949.0,12.41,12.5436,12.41,12.5436,156949.0
2015-09-02 11:30:00,14.09,14.09,13.95,14.0,113980.0,12.5525,12.5525,12.4278,12.4723,113980.0
2015-09-02 12:00:00,14.0,14.18,13.99,14.17,162136.0,12.4723,12.6327,12.4634,12.6238,162136.0
2015-09-02 12:30:00,14.17,14.29,14.17,14.27,220001.0,12.6238,12.7307,12.6238,12.7129,220001.0
2015-09-02 13:00:00,14.27,14.29,14.22,14.26,127956.0,12.7129,12.7307,12.6683,12.7039,127956.0
2015-09-02 13:30:00,14.27,14.28,14.23,14.23,161946.0,12.7129,12.7218,12.6772,12.6772,161946.0
2015-09-02 14:00:00,14.23,14.35,14.22,14.34,148985.0,12.6772,12.7841,12.6683,12.7752,148985.0
2015-09-02 14:30:00,14.34,14.39,14.32,14.36,187232.0,12.7752,12.8198,12.7574,12.793,187232.0
2015-09-02 15:00:00,14.36,14.38,14.32,14.36,172080.0,12.793,12.8109,12.7574,12.793,172080.0
2015-09-02 15:30:00,14.35,14.43,14.34,14.42,465038.0,12.7841,12.8554,12.7752,12.8465,465038.0
2015-09-03 09:30:00,14.5,14.72,14.5,14.58,125471.0,12.9178,13.1138,12.9178,12.989,125471.0
2015-09-03 10:00:00,14.6,14.7,14.57,14.64,103549.0,13.0068,13.0959,12.9801,13.0425,103549.0
2015-09-03 10:30:00,14.64,14.7,14.6,14.69,81888.0,13.0425,13.0959,13.0068,13.087,81888.0
2015-09-03 11:00:00,14.7,14.75,14.68,14.74,122663.0,13.0959,13.1405,13.0781,13.1316,122663.0
2015-09-03 11:30:00,14.74,14.78,14.72,14.78,90596.0,13.1316,13.1672,13.1138,13.1672,90596.0
2015-09-03 12:00:00,14.78,14.82,14.77,14.81,154842.0,13.1672,13.2028,13.1583,13.1939,154842.0
2015-09-03 12:30:00,14.8,14.81,14.72,14.74,106555.0,13.185,13.1939,13.1138,13.1316,106555.0
2015-09-03 13:00:00,14.74,14.74,14.64,14.7,145244.0,13.1316,13.1316,13.0425,13.0959,145244.0
2015-09-03 13:30:00,14.69,14.69,14.64,14.65,107426.0,13.087,13.087,13.0425,13.0514,107426.0
2015-09-03 14:00:00,14.65,14.7,14.64,14.69,162268.0,13.0514,13.0959,13.0425,13.087,162268.0
2015-09-03 14:30:00,14.7,14.77,14.7,14.76,177102.0,13.0959,13.1583,13.0959,13.1494,177102.0
2015-09-03 15:00:00,14.77,14.79,14.75,14.78,203320.0,13.1583,13.1761,13.1405,13.1672,203320.0
2015-09-03 15:30:00,14.78,14.78,14.69,14.71,421289.0,13.1672,13.1672,13.087,13.1048,421289.0
2015-09-04 09:30:00,14.53,14.7,14.5,14.7,301513.0,12.9445,13.0959,12.9178,13.0959,301513.0
2015-09-04 10:00:00,14.7,14.7,14.57,14.61,108010.0,13.0959,13.0959,12.9801,13.0158,108010.0
2015-09-04 10:30:00,14.61,14.64,14.53,14.55,147397.0,13.0158,13.0425,12.9445,12.9623,147397.0
2015-09-04 11:00:00,14.55,14.56,14.47,14.49,102298.0,12.9623,12.9712,12.891,12.9089,102298.0
2015-09-04 11:30:00,14.49,14.49,14.39,14.42,78633.0,12.9089,12.9089,12.8198,12.8465,78633.0
2015-09-04 12:00:00,14.42,14.43,14.31,14.31,62428.0,12.8465,12.8554,12.7485,12.7485,62428.0
2015-09-04 12:30:00,14.32,14.38,14.31,14.34,42206.0,12.7574,12.8109,12.7485,12.7752,42206.0
2015-09-04 13:00:00,14.33,14.33,14.24,14.27,68715.0,12.7663,12.7663,12.6861,12.7129,68715.0
2015-09-04 13:30:00,14.26,14.34,14.25,14.29,72902.0,12.7039,12.7752,12.695,12.7307,72902.0
2015-09-04 14:00:00,14.3,14.3,14.22,14.23,55048.0,12.7396,12.7396,12.6683,12.6772,55048.0
2015-09-04 14:30:00,14.24,14.28,14.18,14.26,77892.0,12.6861,12.7218,12.6327,12.7039,77892.0
2015-09-04 15:00:00,14.26,14.28,14.23,14.26,78910.0,12.7039,12.7218,12.6772,12.7039,78910.0
2015-09-04 15:30:00,14.26,14.35,14.24,14.27,360875.0,12.7039,12.7841,12.6861,12.7129,360875.0
2015-09-08 09:30:00,14.52,14.65,14.51,14.57,195683.0,12.9356,13.0514,12.9267,12.9801,195683.0
2015-09-08 10:00:00,14.57,14.63,14.52,14.63,82342.0,12.9801,13.0336,12.9356,13.0336,82342.0
2015-09-08 10:30:00,14.63,14.75,14.62,14.73,206143.0,13.0336,13.1405,13.0247,13.1227,206143.0
2015-09-08 11:00:00,14.72,14.74,14.69,14.7,108357.0,13.1138,13.1316,13.087,13.0959,108357.0
2015-09-08 11:30:00,14.7,14.75,14.68,14.74,124997.0,13.0959,13.1405,13.0781,13.1316,124997.0
2015-09-08 12:00:00,14.74,14.86,14.7,14.86,151046.0,13.1316,13.2385,13.0959,13.2385,151046.0
2015-09-08 12:30:00,14.86,14.92,14.81,14.81,109259.0,13.2385,13.2919,13.1939,13.1939,109259.0
2015-09-08 13:00:00,14.81,14.82,14.77,14.79,52515.0,13.1939,13.2028,13.1583,13.1761,52515.0
2015-09-08 13:30:00,14.79,14.84,14.76,14.82,93795.0,13.1761,13.2207,13.1494,13.2028,93795.0
2015-09-08 14:00:00,14.83,14.92,14.8,14.92,148232.0,13.2117,13.2919,13.185,13.2919,148232.0
2015-09-08 14:30:00,14.92,14.98,14.9,14.97,148364.0,13.2919,13.3454,13.2741,13.3365,148364.0
2015-09-08 15:00:00,14.97,14.98,14.91,14.94,206943.0,13.3365,13.3454,13.283,13.3097,206943.0
2015-09-08 15:30:00,14.94,15.02,14.94,15.01,592771.0,13.3097,13.381,13.3097,13.3721,592771.0
2015-09-09 09:30:00,15.13,15.13,14.73,14.76,273085.0,13.479,13.479,13.1227,13.1494,273085.0
2015-09-09 10:00:00,14.76,14.87,14.71,14.83,119797.0,13.1494,13.2474,13.1048,13.2117,119797.0
2015-09-09 10:30:00,14.84,14.84,14.74,14.77,92570.0,13.2207,13.2207,13.1316,13.1583,92570.0
2015-09-09 11:00:00,14.77,14.83,14.75,14.82,72894.0,13.1583,13.2117,13.1405,13.2028,72894.0
2015-09-09 11:30:00,14.82,14.89,14.8,14.87,70232.0,13.2028,13.2652,13.185,13.2474,70232.0
2015-09-09 12:00:00,14.87,15.0,14.86,14.96,96168.0,13.2474,13.3632,13.2385,13.3276,96168.0
2015-09-09 12:30:00,14.96,15.0,14.93,14.95,67837.0,13.3276,13.3632,13.3008,13.3187,67837.0
2015-09-09 13:00:00,14.95,14.96,14.86,14.87,75455.0,13.3187,13.3276,13.2385,13.2474,75455.0
2015-09-09 13:30:00,14.87,14.87,14.75,14.76,90821.0,13.2474,13.2474,13.1405,13.1494,90821.0
2015-09-09 14:00:00,14.76,14.84,14.76,14.82,109328.0,13.1494,13.2207,13.1494,13.2028,109328.0
2015-09-09 14:30:00,14.82,14.82,14.75,14.79,109204.0,13.2028,13.2028,13.1405,13.1761,109204.0
2015-09-09 15:00:00,14.78,14.84,14.72,14.73,157012.0,13.1672,13.2207,13.1138,13.1227,157012.0
2015-09-09 15:30:00,14.73,14.73,14.57,14.59,474829.0,13.1227,13.1227,12.9801,12.9979,474829.0
2015-09-10 09:30:00,14.36,14.36,14.1,14.23,480663.0,12.793,12.793,12.5614,12.6772,480663.0
2015-09-10 10:00:00,14.23,14.28,14.08,14.17,503452.0,12.6772,12.7218,12.5436,12.6238,503452.0
2015-09-10 10:30:00,14.18,14.46,14.17,14.35,271335.0,12.6327,12.8821,12.6238,12.7841,271335.0
2015-09-10 11:00:00,14.34,14.34,14.19,14.28,172927.0,12.7752,12.7752,12.6416,12.7218,172927.0
2015-09-10 11:30:00,14.28,14.37,14.26,14.36,68178.0,12.7218,12.8019,12.7039,12.793,68178.0
2015-09-10 12:00:00,14.35,14.4,14.31,14.33,95052.0,12.7841,12.8287,12.7485,12.7663,95052.0
2015-09-10 12:30:00,14.33,14.42,14.33,14.38,106837.0,12.7663,12.8465,12.7663,12.8109,106837.0
2015-09-10 13:00:00,14.37,14.41,14.34,14.41,64750.0,12.8019,12.8376,12.7752,12.8376,64750.0
2015-09-10 13:30:00,14.41,14.46,14.38,14.45,168431.0,12.8376,12.8821,12.8109,12.8732,168431.0
2015-09-10 14:00:00,14.46,14.48,14.38,14.39,197803.0,12.8821,12.8999,12.8109,12.8198,197803.0
2015-09-10 14:30:00,14.39,14.46,14.36,14.42,141686.0,12.8198,12.8821,12.793,12.8465,141686.0
2015-09-10 15:00:00,14.43,14.52,14.42,14.48,274935.0,12.8554,12.9356,12.8465,12.8999,274935.0
2015-09-10 15:30:00,14.47,14.63,14.47,14.6,867550.0,12.891,13.0336,12.891,13.0068,867550.0
2015-09-11 09:30:00,14.48,14.59,14.46,14.57,224407.0,12.8999,12.9979,12.8821,12.9801,224407.0
2015-09-11 10:00:00,14.57,14.57,14.38,14.46,171775.0,12.9801,12.9801,12.8109,12.8821,171775.0
2015-09-11 10:30:00,14.46,14.5,14.38,14.39,123198.0,12.8821,12.9178,12.8109,12.8198,123198.0
2015-09-11 11:00:00,14.39,14.44,14.33,14.36,147809.0,12.8198,12.8643,12.7663,12.793,147809.0
2015-09-11 11:30:00,14.37,14.54,14.37,14.54,187913.0,12.8019,12.9534,12.8019,12.9534,187913.0
2015-09-11 12:00:00,14.54,14.68,14.52,14.61,135452.0,12.9534,13.0781,12.9356,13.0158,135452.0
2015-09-11 12:30:00,14.61,14.68,14.59,14.67,75782.0,13.0158,13.0781,12.9979,13.0692,75782.0
2015-09-11 13:00:00,14.67,14.68,14.61,14.63,59577.0,13.0692,13.0781,13.0158,13.0336,59577.0
2015-09-11 13:30:00,14.62,14.65,14.58,14.62,65694.0,13.0247,13.0514,12.989,13.0247,65694.0
2015-09-11 14:00:00,14.63,14.63,14.58,14.6,39399.0,13.0336,13.0336,12.989,13.0068,39399.0
2015-09-11 14:30:00,14.6,14.65,14.6,14.6,47204.0,13.0068,13.0514,13.0068,13.0068,47204.0
2015-09-11 15:00:00,14.6,14.75,14.6,14.75,173363.0,13.0068,13.1405,13.0068,13.1405,173363.0
2015-09-11 15:30:00,14.75,14.75,14.67,14.73,383262.0,13.1405,13.1405,13.0692,13.1227,383262.0
2015-09-14 09:30:00,14.71,14.77,14.49,14.62,195368.0,13.1048,13.1583,12.9089,13.0247,195368.0
2015-09-14 10:00:00,14.62,14.66,14.58,14.58,54931.0,13.0247,13.0603,12.989,12.989,54931.0
2015-09-14 10:30:00,14.59,14.61,14.55,14.58,79126.0,12.9979,13.0158,12.9623,12.989,79126.0
2015-09-14 11:00:00,14.58,14.58,14.47,14.48,77030.0,12.989,12.989,12.891,12.8999,77030.0
2015-09-14 11:30:00,14.47,14.52,14.45,14.49,51308.0,12.891,12.9356,12.8732,12.9089,51308.0
2015-09-14 12:00:00,14.5,14.54,14.49,14.51,82011.0,12.9178,12.9534,12.9089,12.9267,82011.0
2015-09-14 12:30:00,14.51,14.59,14.5,14.55,58123.0,12.9267,12.9979,12.9178,12.9623,58123.0
2015-09-14 13:00:00,14.56,14.56,14.51,14.51,66352.0,12.9712,12.9712,12.9267,12.9267,66352.0
2015-09-14 13:30:00,14.51,14.57,14.51,14.55,38001.0,12.9267,12.9801,12.9267,12.9623,38001.0
2015-09-14 14:00:00,14.55,14.56,14.49,14.49,111094.0,12.9623,12.9712,12.9089,12.9089,111094.0
2015-09-14 14:30:00,14.49,14.51,14.47,14.49,45582.0,12.9089,12.9267,12.891,12.9089,45582.0
2015-09-14 15:00:00,14.49,14.52,14.46,14.51,91215.0,12.9089,12.9356,12.8821,12.9267,91215.0
2015-09-14 15:30:00,14.51,14.57,14.48,14.56,241126.0,12.9267,12.9801,12.8999,12.9712,241126.0
2015-09-15 09:30:00,14.61,14.66,14.52,14.59,114680.0,13.0158,13.0603,12.9356,12.9979,114680.0
2015-09-15 10:00:00,14.59,14.64,14.53,14.6,68504.0,12.9979,13.0425,12.9445,13.0068,68504.0
2015-09-15 10:30:00,14.6,14.73,14.59,14.7,129904.0,13.0068,13.1227,12.9979,13.0959,129904.0
2015-09-15 11:00:00,14.7,14.73,14.67,14.72,85622.0,13.0959,13.1227,13.0692,13.1138,85622.0
2015-09-15 11:30:00,14.72,14.75,14.68,14.7,58183.0,13.1138,13.1405,13.0781,13.0959,58183.0
2015-09-15 12:00:00,14.69,14.75,14.69,14.75,42466.0,13.087,13.1405,13.087,13.1405,42466.0
2015-09-15 12:30:00,14.75,14.79,14.74,14.79,77388.0,13.1405,13.1761,13.1316,13.1761,77388.0
2015-09-15 13:00:00,14.79,14.82,14.76,14.8,89535.0,13.1761,13.2028,13.1494,13.185,89535.0
2015-09-15 13:30:00,14.8,14.83,14.74,14.76,105354.0,13.185,13.2117,13.1316,13.1494,105354.0
2015-09-15 14:00:00,14.76,14.82,14.74,14.75,94240.0,13.1494,13.2028,13.1316,13.1405,94240.0
2015-09-15 14:30:00,14.75,14.8,14.73,14.8,187131.0,13.1405,13.185,13.1227,13.185,187131.0
2015-09-15 15:00:00,14.79,14.87,14.79,14.85,102870.0,13.1761,13.2474,13.1761,13.2296,102870.0
2015-09-15 15:30:00,14.85,14.87,14.8,14.83,293426.0,13.2296,13.2474,13.185,13.2117,293426.0
2015-09-16 09:30:00,14.82,14.87,14.63,14.63,121783.0,13.2028,13.2474,13.0336,13.0336,121783.0
2015-09-16 10:00:00,14.64,14.83,14.63,14.77,126433.0,13.0425,13.2117,13.0336,13.1583,126433.0
2015-09-16 10:30:00,14.76,14.81,14.72,14.8,92319.0,13.1494,13.1939,13.1138,13.185,92319.0
2015-09-16 11:00:00,14.8,14.82,14.72,14.75,141401.0,13.185,13.2028,13.1138,13.1405,141401.0
2015-09-16 11:30:00,14.74,14.76,14.69,14.75,92710.0,13.1316,13.1494,13.087,13.1405,92710.0
2015-09-16 12:00:00,14.75,14.78,14.74,14.75,99125.0,13.1405,13.1672,13.1316,13.1405,99125.0
2015-09-16 12:30:00,14.74,14.84,14.71,14.84,100603.0,13.1316,13.2207,13.1048,13.2207,100603.0
2015-09-16 13:00:00,14.83,14.83,14.77,14.79,57240.0,13.2117,13.2117,13.1583,13.1761,57240.0
2015-09-16 13:30:00,14.79,14.79,14.72,14.74,96830.0,13.1761,13.1761,13.1138,13.1316,96830.0
2015-09-16 14:00:00,14.74,14.75,14.68,14.71,55321.0,13.1316,13.1405,13.0781,13.1048,55321.0
2015-09-16 14:30:00,14.71,14.81,14.7,14.79,65850.0,13.1048,13.1939,13.0959,13.1761,65850.0
2015-09-16 15:00:00,14.8,14.86,14.79,14.84,142293.0,13.185,13.2385,13.1761,13.2207,142293.0
2015-09-16 15:30:00,14.84,14.89,14.84,14.86,298521.0,13.2207,13.2652,13.2207,13.2385,298521.0
2015-09-17 09:30:00,14.85,14.95,14.78,14.92,247282.0,13.2296,13.3187,13.1672,13.2919,247282.0
2015-09-17 10:00:00,14.91,14.95,14.87,14.93,134551.0,13.283,13.3187,13.2474,13.3008,134551.0
2015-09-17 10:30:00,14.93,14.94,14.88,14.9,108205.0,13.3008,13.3097,13.2563,13.2741,108205.0
2015-09-17 11:00:00,14.9,15.0,14.89,14.97,169695.0,13.2741,13.3632,13.2652,13.3365,169695.0
2015-09-17 11:30:00,14.98,14.98,14.88,14.88,115562.0,13.3454,13.3454,13.2563,13.2563,115562.0
2015-09-17 12:00:00,14.88,14.9,14.81,14.89,197841.0,13.2563,13.2741,13.1939,13.2652,197841.0
2015-09-17 12:30:00,14.9,15.03,14.9,15.02,137536.0,13.2741,13.3899,13.2741,13.381,137536.0
2015-09-17 13:00:00,15.02,15.19,15.0,15.15,218424.0,13.381,13.5325,13.3632,13.4968,218424.0
2015-09-17 13:30:00,15.15,15.19,15.07,15.1,193532.0,13.4968,13.5325,13.4256,13.4523,193532.0
2015-09-17 14:00:00,15.11,15.37,15.06,15.26,403153.0,13.4612,13.6928,13.4167,13.5948,403153.0
2015-09-17 14:30:00,15.26,15.53,15.26,15.46,433207.0,13.5948,13.8354,13.5948,13.773,433207.0
2015-09-17 15:00:00,15.45,15.49,15.09,15.23,961084.0,13.7641,13.7997,13.4434,13.5681,961084.0
2015-09-17 15:30:00,15.23,15.27,15.13,15.17,878687.0,13.5681,13.6037,13.479,13.5146,878687.0
2015-09-18 09:30:00,14.98,15.01,14.85,14.93,381522.0,13.3454,13.3721,13.2296,13.3008,381522.0
2015-09-18 10:00:00,14.93,15.02,14.87,14.98,219581.0,13.3008,13.381,13.2474,13.3454,219581.0
2015-09-18 10:30:00,14.97,15.09,14.94,15.09,176209.0,13.3365,13.4434,13.3097,13.4434,176209.0
2015-09-18 11:00:00,15.09,15.16,15.07,15.08,98595.0,13.4434,13.5057,13.4256,13.4345,98595.0
2015-09-18 11:30:00,15.08,15.21,15.08,15.16,131589.0,13.4345,13.5503,13.4345,13.5057,131589.0
2015-09-18 12:00:00,15.17,15.2,14.94,14.95,290924.0,13.5146,13.5414,13.3097,13.3187,290924.0
2015-09-18 12:30:00,14.95,14.96,14.9,14.94,174905.0,13.3187,13.3276,13.2741,13.3097,174905.0
2015-09-18 13:00:00,14.95,14.98,14.89,14.94,124168.0,13.3187,13.3454,13.2652,13.3097,124168.0
2015-09-18 13:30:00,14.95,14.96,14.89,14.91,79802.0,13.3187,13.3276,13.2652,13.283,79802.0
2015-09-18 14:00:00,14.9,14.93,14.88,14.93,131092.0,13.2741,13.3008,13.2563,13.3008,131092.0
2015-09-18 14:30:00,14.92,14.93,14.82,14.88,160280.0,13.2919,13.3008,13.2028,13.2563,160280.0
2015-09-18 15:00:00,14.89,14.91,14.76,14.77,145422.0,13.2652,13.283,13.1494,13.1583,145422.0
2015-09-18 15:30:00,14.77,14.78,14.67,14.73,822535.0,13.1583,13.1672,13.0692,13.1227,822535.0
2015-09-21 09:30:00,15.11,15.11,14.77,14.92,312408.0,13.4612,13.4612,13.1583,13.2919,312408.0
2015-09-21 10:00:00,14.92,14.92,14.78,14.79,202174.0,13.2919,13.2919,13.1672,13.1761,202174.0
2015-09-21 10:30:00,14.79,14.88,14.77,14.79,109609.0,13.1761,13.2563,13.1583,13.1761,109609.0
2015-09-21 11:00:00,14.81,14.85,14.79,14.82,76491.0,13.1939,13.2296,13.1761,13.2028,76491.0
2015-09-21 11:30:00,14.81,14.82,14.51,14.6,616842.0,13.1939,13.2028,12.9267,13.0068,616842.0
2015-09-21 12:00:00,14.6,14.64,14.54,14.64,138101.0,13.0068,13.0425,12.9534,13.0425,138101.0
2015-09-21 12:30:00,14.63,14.63,14.47,14.51,105077.0,13.0336,13.0336,12.891,12.9267,105077.0
2015-09-21 13:00:00,14.5,14.55,14.45,14.5,115494.0,12.9178,12.9623,12.8732,12.9178,115494.0
2015-09-21 13:30:00,14.5,14.52,14.4,14.42,154248.0,12.9178,12.9356,12.8287,12.8465,154248.0
2015-09-21 14:00:00,14.42,14.45,14.33,14.4,258200.0,12.8465,12.8732,12.7663,12.8287,258200.0
2015-09-21 14:30:00,14.4,14.48,14.34,14.46,162918.0,12.8287,12.8999,12.7752,12.8821,162918.0
2015-09-21 15:00:00,14.46,14.53,14.44,14.5,267951.0,12.8821,12.9445,12.8643,12.9178,267951.0
2015-09-21 15:30:00,14.51,14.52,14.39,14.45,615501.0,12.9267,12.9356,12.8198,12.8732,615501.0
2015-09-22 09:30:00,14.25,14.34,14.08,14.12,387031.0,12.695,12.7752,12.5436,12.5792,387031.0
2015-09-22 10:00:00,14.12,14.3,14.07,14.28,1028795.0,12.5792,12.7396,12.5347,12.7218,1028795.0
2015-09-22 10:30:00,14.27,14.31,14.19,14.23,396295.0,12.7129,12.7485,12.6416,12.6772,396295.0
2015-09-22 11:00:00,14.23,14.24,14.15,14.16,501588.0,12.6772,12.6861,12.606,12.6149,501588.0
2015-09-22 11:30:00,14.15,14.23,14.1,14.11,884174.0,12.606,12.6772,12.5614,12.5703,884174.0
2015-09-22 12:00:00,14.1,14.11,14.0,14.04,552952.0,12.5614,12.5703,12.4723,12.508,552952.0
2015-09-22 12:30:00,14.04,14.07,13.94,13.97,202340.0,12.508,12.5347,12.4189,12.4456,202340.0
2015-09-22 13:00:00,13.97,14.02,13.88,13.88,223037.0,12.4456,12.4901,12.3654,12.3654,223037.0
2015-09-22 13:30:00,13.88,14.04,13.88,13.96,215849.0,12.3654,12.508,12.3654,12.4367,215849.0
2015-09-22 14:00:00,13.95,14.06,13.94,14.06,181732.0,12.4278,12.5258,12.4189,12.5258,181732.0
2015-09-22 14:30:00,14.06,14.11,14.03,14.08,200666.0,12.5258,12.5703,12.499,12.5436,200666.0
2015-09-22 15:00:00,14.08,14.24,14.07,14.24,287710.0,12.5436,12.6861,12.5347,12.6861,287710.0
2015-09-22 15:30:00,14.24,14.29,14.23,14.25,506250.0,12.6861,12.7307,12.6772,12.695,506250.0
2015-09-23 09:30:00,14.3,14.43,14.24,14.37,525614.0,12.7396,12.8554,12.6861,12.8019,525614.0
2015-09-23 10:00:00,14.38,14.66,14.37,14.66,695286.0,12.8109,13.0603,12.8019,13.0603,695286.0
2015-09-23 10:30:00,14.66,14.66,14.53,14.53,207448.0,13.0603,13.0603,12.9445,12.9445,207448.0
2015-09-23 11:00:00,14.53,14.57,14.33,14.35,263141.0,12.9445,12.9801,12.7663,12.7841,263141.0
2015-09-23 11:30:00,14.35,14.36,14.27,14.35,289257.0,12.7841,12.793,12.7129,12.7841,289257.0
2015-09-23 12:00:00,14.35,14.38,14.29,14.33,216232.0,12.7841,12.8109,12.7307,12.7663,216232.0
2015-09-23 12:30:00,14.33,14.34,14.26,14.26,178218.0,12.7663,12.7752,12.7039,12.7039,178218.0
2015-09-23 13:00:00,14.26,14.3,14.16,14.17,247998.0,12.7039,12.7396,12.6149,12.6238,247998.0
2015-09-23 13:30:00,14.16,14.22,14.12,14.19,234407.0,12.6149,12.6683,12.5792,12.6416,234407.0
2015-09-23 14:00:00,14.19,14.38,14.18,14.37,353286.0,12.6416,12.8109,12.6327,12.8019,353286.0
2015-09-23 14:30:00,14.38,14.53,14.37,14.41,699305.0,12.8109,12.9445,12.8019,12.8376,699305.0
2015-09-23 15:00:00,14.41,14.43,14.34,14.34,514062.0,12.8376,12.8554,12.7752,12.7752,514062.0
2015-09-23 15:30:00,14.35,14.51,14.3,14.49,1177083.0,12.7841,12.9267,12.7396,12.9089,1177083.0
2015-09-24 09:30:00,14.05,14.09,13.73,14.01,936540.0,12.5169,12.5525,12.2318,12.4812,936540.0
2015-09-24 10:00:00,14.02,14.11,13.76,13.87,940483.0,12.4901,12.5703,12.2585,12.3565,940483.0
2015-09-24 10:30:00,13.86,14.11,13.86,14.02,538616.0,12.3476,12.5703,12.3476,12.4901,538616.0
2015-09-24 11:00:00,14.03,14.03,13.57,13.58,634298.0,12.499,12.499,12.0892,12.0981,634298.0
2015-09-24 11:30:00,13.59,14.17,13.57,14.15,1237826.0,12.1071,12.6238,12.0892,12.606,1237826.0
2015-09-24 12:00:00,14.15,14.42,14.15,14.4,771470.0,12.606,12.8465,12.606,12.8287,771470.0
2015-09-24 12:30:00,14.4,14.46,14.16,14.18,383294.0,12.8287,12.8821,12.6149,12.6327,383294.0
2015-09-24 13:00:00,14.18,14.27,14.17,14.27,188437.0,12.6327,12.7129,12.6238,12.7129,188437.0
2015-09-24 13:30:00,14.27,14.42,14.26,14.41,224395.0,12.7129,12.8465,12.7039,12.8376,224395.0
2015-09-24 14:00:00,14.4,14.48,14.35,14.41,303950.0,12.8287,12.8999,12.7841,12.8376,303950.0
2015-09-24 14:30:00,14.4,14.48,14.33,14.47,452626.0,12.8287,12.8999,12.7663,12.891,452626.0
2015-09-24 15:00:00,14.47,14.63,14.42,14.6,583439.0,12.891,13.0336,12.8465,13.0068,583439.0
2015-09-24 15:30:00,14.6,14.63,14.53,14.6,942499.0,13.0068,13.0336,12.9445,13.0068,942499.0
2015-09-25 09:30:00,14.74,14.76,14.56,14.69,299850.0,13.1316,13.1494,12.9712,13.087,299850.0
2015-09-25 10:00:00,14.69,14.96,14.61,14.77,552150.0,13.087,13.3276,13.0158,13.1583,552150.0
2015-09-25 10:30:00,14.77,14.78,14.69,14.76,340852.0,13.1583,13.1672,13.087,13.1494,340852.0
2015-09-25 11:00:00,14.76,14.87,14.72,14.85,250858.0,13.1494,13.2474,13.1138,13.2296,250858.0
2015-09-25 11:30:00,14.84,14.84,14.75,14.84,287667.0,13.2207,13.2207,13.1405,13.2207,287667.0
2015-09-25 12:00:00,14.84,14.89,14.74,14.83,253207.0,13.2207,13.2652,13.1316,13.2117,253207.0
2015-09-25 12:30:00,14.83,14.96,14.81,14.92,181543.0,13.2117,13.3276,13.1939,13.2919,181543.0
2015-09-25 13:00:00,14.91,14.97,14.9,14.93,172446.0,13.283,13.3365,13.2741,13.3008,172446.0
2015-09-25 13:30:00,14.93,14.93,14.8,14.81,255521.0,13.3008,13.3008,13.185,13.1939,255521.0
2015-09-25 14:00:00,14.82,14.86,14.62,14.63,235570.0,13.2028,13.2385,13.0247,13.0336,235570.0
2015-09-25 14:30:00,14.63,14.73,14.57,14.64,505540.0,13.0336,13.1227,12.9801,13.0425,505540.0
2015-09-25 15:00:00,14.65,14.65,14.48,14.52,536999.0,13.0514,13.0514,12.8999,12.9356,536999.0
2015-09-25 15:30:00,14.52,14.59,14.5,14.53,789783.0,12.9356,12.9979,12.9178,12.9445,789783.0
2015-09-28 09:30:00,14.48,14.51,14.18,14.18,327737.0,12.8999,12.9267,12.6327,12.6327,327737.0
2015-09-28 10:00:00,14.18,14.2,14.01,14.17,481850.0,12.6327,12.6505,12.4812,12.6238,481850.0
2015-09-28 10:30:00,14.16,14.16,14.0,14.08,269423.0,12.6149,12.6149,12.4723,12.5436,269423.0
2015-09-28 11:00:00,14.08,14.16,13.96,13.98,175933.0,12.5436,12.6149,12.4367,12.4545,175933.0
2015-09-28 11:30:00,13.99,14.04,13.89,13.9,228236.0,12.4634,12.508,12.3743,12.3832,228236.0
2015-09-28 12:00:00,13.91,13.91,13.68,13.71,296269.0,12.3921,12.3921,12.1872,12.214,296269.0
2015-09-28 12:30:00,13.7,13.7,13.46,13.47,646738.0,12.2051,12.2051,11.9912,12.0002,646738.0
2015-09-28 13:00:00,13.46,13.63,13.46,13.53,517222.0,11.9912,12.1427,11.9912,12.0536,517222.0
2015-09-28 13:30:00,13.54,13.59,13.47,13.48,275272.0,12.0625,12.1071,12.0002,12.0091,275272.0
2015-09-28 14:00:00,13.48,13.52,13.23,13.33,542134.0,12.0091,12.0447,11.7863,11.8754,542134.0
2015-09-28 14:30:00,13.33,13.47,13.3,13.46,480344.0,11.8754,12.0002,11.8487,11.9912,480344.0
2015-09-28 15:00:00,13.46,13.52,13.37,13.38,433325.0,11.9912,12.0447,11.9111,11.92,433325.0
2015-09-28 15:30:00,13.38,13.46,13.34,13.35,1342264.0,11.92,11.9912,11.8843,11.8932,1342264.0
2015-09-29 09:30:00,13.36,13.36,13.03,13.28,398290.0,11.9022,11.9022,11.6082,11.8309,398290.0
2015-09-29 10:00:00,13.28,13.63,13.28,13.58,379097.0,11.8309,12.1427,11.8309,12.0981,379097.0
2015-09-29 10:30:00,13.58,13.62,13.35,13.46,438447.0,12.0981,12.1338,11.8932,11.9912,438447.0
2015-09-29 11:00:00,13.46,13.47,13.24,13.35,136318.0,11.9912,12.0002,11.7953,11.8932,136318.0
2015-09-29 11:30:00,13.35,13.45,13.26,13.4,150570.0,11.8932,11.9823,11.8131,11.9378,150570.0
2015-09-29 12:00:00,13.39,13.44,13.34,13.43,127147.0,11.9289,11.9734,11.8843,11.9645,127147.0
2015-09-29 12:30:00,13.43,13.43,13.32,13.33,135835.0,11.9645,11.9645,11.8665,11.8754,135835.0
2015-09-29 13:00:00,13.33,13.41,13.33,13.38,151086.0,11.8754,11.9467,11.8754,11.92,151086.0
2015-09-29 13:30:00,13.39,13.46,13.3,13.32,538355.0,11.9289,11.9912,11.8487,11.8665,538355.0
2015-09-29 14:00:00,13.32,13.43,13.29,13.42,162038.0,11.8665,11.9645,11.8398,11.9556,162038.0
2015-09-29 14:30:00,13.42,13.43,13.26,13.3,188504.0,11.9556,11.9645,11.8131,11.8487,188504.0
2015-09-29 15:00:00,13.29,13.31,13.24,13.25,503219.0,11.8398,11.8576,11.7953,11.8042,503219.0
2015-09-29 15:30:00,13.26,13.42,13.26,13.41,846479.0,11.8131,11.9556,11.8131,11.9467,846479.0
2015-09-30 09:30:00,13.55,13.62,13.5,13.54,211859.0,12.0714,12.1338,12.0269,12.0625,211859.0
2015-09-30 10:00:00,13.55,13.63,13.5,13.56,196606.0,12.0714,12.1427,12.0269,12.0803,196606.0
2015-09-30 10:30:00,13.56,13.58,13.44,13.45,403849.0,12.0803,12.0981,11.9734,11.9823,403849.0
2015-09-30 11:00:00,13.45,13.56,13.41,13.56,275142.0,11.9823,12.0803,11.9467,12.0803,275142.0
2015-09-30 11:30:00,13.56,13.6,13.49,13.55,323039.0,12.0803,12.116,12.018,12.0714,323039.0
2015-09-30 12:00:00,13.55,13.57,13.39,13.42,221473.0,12.0714,12.0892,11.9289,11.9556,221473.0
2015-09-30 12:30:00,13.42,13.42,13.25,13.29,245126.0,11.9556,11.9556,11.8042,11.8398,245126.0
2015-09-30 13:00:00,13.29,13.33,13.24,13.29,180526.0,11.8398,11.8754,11.7953,11.8398,180526.0
2015-09-30 13:30:00,13.29,13.4,13.28,13.35,169136.0,11.8398,11.9378,11.8309,11.8932,169136.0
2015-09-30 14:00:00,13.35,13.4,13.29,13.4,148976.0,11.8932,11.9378,11.8398,11.9378,148976.0
2015-09-30 14:30:00,13.4,13.48,13.34,13.47,493307.0,11.9378,12.0091,11.8843,12.0002,493307.0
2015-09-30 15:00:00,13.46,13.55,13.39,13.53,415535.0,11.9912,12.0714,11.9289,12.0536,415535.0
2015-09-30 15:30:00,13.54,13.59,13.53,13.55,841277.0,12.0625,12.1071,12.0536,12.0714,841277.0
2015-10-01 09:30:00,13.6,13.67,13.5,13.58,165575.0,12.116,12.1783,12.0269,12.0981,165575.0
2015-10-01 10:00:00,13.58,13.76,13.5,13.69,277894.0,12.0981,12.2585,12.0269,12.1961,277894.0
2015-10-01 10:30:00,13.68,13.72,13.62,13.68,234763.0,12.1872,12.2229,12.1338,12.1872,234763.0
2015-10-01 11:00:00,13.67,13.7,13.62,13.64,134533.0,12.1783,12.2051,12.1338,12.1516,134533.0
2015-10-01 11:30:00,13.65,13.67,13.5,13.53,154435.0,12.1605,12.1783,12.0269,12.0536,154435.0
2015-10-01 12:00:00,13.53,13.65,13.49,13.64,114704.0,12.0536,12.1605,12.018,12.1516,114704.0
2015-10-01 12:30:00,13.63,13.69,13.59,13.61,140135.0,12.1427,12.1961,12.1071,12.1249,140135.0
2015-10-01 13:00:00,13.61,13.61,13.51,13.54,139068.0,12.1249,12.1249,12.0358,12.0625,139068.0
2015-10-01 13:30:00,13.54,13.71,13.53,13.68,198837.0,12.0625,12.214,12.0536,12.1872,198837.0
2015-10-01 14:00:00,13.69,13.78,13.6,13.63,557219.0,12.1961,12.2763,12.116,12.1427,557219.0
2015-10-01 14:30:00,13.63,13.76,13.61,13.7,373954.0,12.1427,12.2585,12.1249,12.2051,373954.0
2015-10-01 15:00:00,13.7,13.74,13.65,13.69,434914.0,12.2051,12.2407,12.1605,12.1961,434914.0
2015-10-01 15:30:00,13.69,13.71,13.61,13.68,1168492.0,12.1961,12.214,12.1249,12.1872,1168492.0
2015-10-02 09:30:00,13.5,13.51,13.16,13.24,447586.0,12.0269,12.0358,11.724,11.7953,447586.0
2015-10-02 10:00:00,13.23,13.3,13.15,13.26,443676.0,11.7863,11.8487,11.7151,11.8131,443676.0
2015-10-02 10:30:00,13.25,13.37,13.18,13.35,542047.0,11.8042,11.9111,11.7418,11.8932,542047.0
2015-10-02 11:00:00,13.35,13.44,13.32,13.42,205095.0,11.8932,11.9734,11.8665,11.9556,205095.0
2015-10-02 11:30:00,13.42,13.48,13.4,13.47,193071.0,11.9556,12.0091,11.9378,12.0002,193071.0
2015-10-02 12:00:00,13.47,13.54,13.46,13.53,313846.0,12.0002,12.0625,11.9912,12.0536,313846.0
2015-10-02 12:30:00,13.53,13.66,13.52,13.63,305931.0,12.0536,12.1694,12.0447,12.1427,305931.0
2015-10-02 13:00:00,13.64,13.68,13.56,13.57,174520.0,12.1516,12.1872,12.0803,12.0892,174520.0
2015-10-02 13:30:00,13.57,13.62,13.54,13.55,139654.0,12.0892,12.1338,12.0625,12.0714,139654.0
2015-10-02 14:00:00,13.56,13.61,13.52,13.59,205016.0,12.0803,12.1249,12.0447,12.1071,205016.0
2015-10-02 14:30:00,13.59,13.61,13.55,13.58,157523.0,12.1071,12.1249,12.0714,12.0981,157523.0
2015-10-02 15:00:00,13.58,13.71,13.57,13.71,269035.0,12.0981,12.214,12.0892,12.214,269035.0
2015-10-02 15:30:00,13.71,13.89,13.71,13.88,756929.0,12.214,12.3743,12.214,12.3654,756929.0
2015-10-05 09:30:00,13.97,14.29,13.97,14.28,382215.0,12.4456,12.7307,12.4456,12.7218,382215.0
2015-10-05 10:00:00,14.29,14.37,14.21,14.25,645727.0,12.7307,12.8019,12.6594,12.695,645727.0
2015-10-05 10:30:00,14.26,14.29,14.22,14.24,296713.0,12.7039,12.7307,12.6683,12.6861,296713.0
2015-10-05 11:00:00,14.24,14.29,14.2,14.2,269870.0,12.6861,12.7307,12.6505,12.6505,269870.0
2015-10-05 11:30:00,14.21,14.25,14.17,14.22,189367.0,12.6594,12.695,12.6238,12.6683,189367.0
2015-10-05 12:00:00,14.22,14.27,14.2,14.24,227618.0,12.6683,12.7129,12.6505,12.6861,227618.0
2015-10-05 12:30:00,14.23,14.28,14.22,14.25,165774.0,12.6772,12.7218,12.6683,12.695,165774.0
2015-10-05 13:00:00,14.25,14.3,14.25,14.27,151139.0,12.695,12.7396,12.695,12.7129,151139.0
2015-10-05 13:30:00,14.27,14.34,14.25,14.31,167880.0,12.7129,12.7752,12.695,12.7485,167880.0
2015-10-05 14:00:00,14.32,14.4,14.27,14.37,194538.0,12.7574,12.8287,12.7129,12.8019,194538.0
2015-10-05 14:30:00,14.36,14.37,14.34,14.34,234531.0,12.793,12.8019,12.7752,12.7752,234531.0
2015-10-05 15:00:00,14.34,14.42,14.34,14.42,240507.0,12.7752,12.8465,12.7752,12.8465,240507.0
2015-10-05 15:30:00,14.42,14.48,14.39,14.4,767140.0,12.8465,12.8999,12.8198,12.8287,767140.0
2015-10-06 09:30:00,14.38,14.46,14.36,14.45,362806.0,12.8109,12.8821,12.793,12.8732,362806.0
2015-10-06 10:00:00,14.45,14.52,14.3,14.31,233011.0,12.8732,12.9356,12.7396,12.7485,233011.0
2015-10-06 10:30:00,14.31,14.39,14.26,14.31,160473.0,12.7485,12.8198,12.7039,12.7485,160473.0
2015-10-06 11:00:00,14.32,14.36,14.29,14.31,157848.0,12.7574,12.793,12.7307,12.7485,157848.0
2015-10-06 11:30:00,14.31,14.31,14.1,14.14,193183.0,12.7485,12.7485,12.5614,12.597,193183.0
2015-10-06 12:00:00,14.15,14.27,14.14,14.24,139564.0,12.606,12.7129,12.597,12.6861,139564.0
2015-10-06 12:30:00,14.23,14.31,14.19,14.3,115131.0,12.6772,12.7485,12.6416,12.7396,115131.0
2015-10-06 13:00:00,14.3,14.33,14.27,14.27,171902.0,12.7396,12.7663,12.7129,12.7129,171902.0
2015-10-06 13:30:00,14.28,14.28,14.17,14.21,137939.0,12.7218,12.7218,12.6238,12.6594,137939.0
2015-10-06 14:00:00,14.2,14.33,14.19,14.32,170840.0,12.6505,12.7663,12.6416,12.7574,170840.0
2015-10-06 14:30:00,14.32,14.32,14.21,14.23,184164.0,12.7574,12.7574,12.6594,12.6772,184164.0
2015-10-06 15:00:00,14.23,14.25,14.17,14.21,339058.0,12.6772,12.695,12.6238,12.6594,339058.0
2015-10-06 15:30:00,14.22,14.24,14.17,14.19,536916.0,12.6683,12.6861,12.6238,12.6416,536916.0
2015-10-07 09:30:00,14.29,14.44,14.21,14.43,313848.0,12.7307,12.8643,12.6594,12.8554,313848.0
2015-10-07 10:00:00,14.42,14.49,14.41,14.45,495937.0,12.8465,12.9089,12.8376,12.8732,495937.0
2015-10-07 10:30:00,14.44,14.45,14.31,14.41,503182.0,12.8643,12.8732,12.7485,12.8376,503182.0
2015-10-07 11:00:00,14.41,14.44,14.25,14.28,332363.0,12.8376,12.8643,12.695,12.7218,332363.0
2015-10-07 11:30:00,14.28,14.46,14.26,14.43,260571.0,12.7218,12.8821,12.7039,12.8554,260571.0
2015-10-07 12:00:00,14.43,14.45,14.3,14.31,224398.0,12.8554,12.8732,12.7396,12.7485,224398.0
2015-10-07 12:30:00,14.31,14.4,14.31,14.33,133131.0,12.7485,12.8287,12.7485,12.7663,133131.0
2015-10-07 13:00:00,14.34,14.49,14.33,14.48,113000.0,12.7752,12.9089,12.7663,12.8999,113000.0
2015-10-07 13:30:00,14.48,14.65,14.48,14.6,141638.0,12.8999,13.0514,12.8999,13.0068,141638.0
2015-10-07 14:00:00,14.61,14.68,14.6,14.62,157882.0,13.0158,13.0781,13.0068,13.0247,157882.0
2015-10-07 14:30:00,14.63,14.65,14.55,14.6,91409.0,13.0336,13.0514,12.9623,13.0068,91409.0
2015-10-07 15:00:00,14.6,14.68,14.59,14.63,204735.0,13.0068,13.0781,12.9979,13.0336,204735.0
2015-10-07 15:30:00,14.63,14.66,14.63,14.65,433530.0,13.0336,13.0603,13.0336,13.0514,433530.0
2015-10-08 09:30:00,14.61,14.83,14.59,14.76,182992.0,13.0158,13.2117,12.9979,13.1494,182992.0
2015-10-08 10:00:00,14.76,14.83,14.73,14.75,331443.0,13.1494,13.2117,13.1227,13.1405,331443.0
2015-10-08 10:30:00,14.74,14.81,14.72,14.75,106142.0,13.1316,13.1939,13.1138,13.1405,106142.0
2015-10-08 11:00:00,14.75,14.78,14.63,14.66,139240.0,13.1405,13.1672,13.0336,13.0603,139240.0
2015-10-08 11:30:00,14.65,14.75,14.64,14.74,159112.0,13.0514,13.1405,13.0425,13.1316,159112.0
2015-10-08 12:00:00,14.73,14.85,14.7,14.78,153279.0,13.1227,13.2296,13.0959,13.1672,153279.0
2015-10-08 12:30:00,14.79,14.85,14.76,14.85,81846.0,13.1761,13.2296,13.1494,13.2296,81846.0
2015-10-08 13:00:00,14.85,14.93,14.82,14.92,202456.0,13.2296,13.3008,13.2028,13.2919,202456.0
2015-10-08 13:30:00,14.92,14.93,14.8,14.81,116019.0,13.2919,13.3008,13.185,13.1939,116019.0
2015-10-08 14:00:00,14.8,14.87,14.74,14.87,428786.0,13.185,13.2474,13.1316,13.2474,428786.0
2015-10-08 14:30:00,14.87,14.96,14.86,14.94,182964.0,13.2474,13.3276,13.2385,13.3097,182964.0
2015-10-08 15:00:00,14.93,15.0,14.89,14.89,330413.0,13.3008,13.3632,13.2652,13.2652,330413.0
2015-10-08 15:30:00,14.9,14.94,14.87,14.92,414433.0,13.2741,13.3097,13.2474,13.2919,414433.0
2015-10-09 09:30:00,14.9,15.03,14.88,15.03,235123.0,13.2741,13.3899,13.2563,13.3899,235123.0
2015-10-09 10:00:00,15.03,15.08,14.91,15.0,361150.0,13.3899,13.4345,13.283,13.3632,361150.0
2015-10-09 10:30:00,14.99,15.06,14.92,14.97,152717.0,13.3543,13.4167,13.2919,13.3365,152717.0
2015-10-09 11:00:00,14.97,15.02,14.96,14.99,154564.0,13.3365,13.381,13.3276,13.3543,154564.0
2015-10-09 11:30:00,15.0,15.01,14.88,14.9,130260.0,13.3632,13.3721,13.2563,13.2741,130260.0
2015-10-09 12:00:00,14.9,14.9,14.76,14.78,113639.0,13.2741,13.2741,13.1494,13.1672,113639.0
2015-10-09 12:30:00,14.78,14.84,14.7,14.83,215012.0,13.1672,13.2207,13.0959,13.2117,215012.0
2015-10-09 13:00:00,14.83,14.87,14.77,14.78,91964.0,13.2117,13.2474,13.1583,13.1672,91964.0
2015-10-09 13:30:00,14.78,14.85,14.76,14.83,84339.0,13.1672,13.2296,13.1494,13.2117,84339.0
2015-10-09 14:00:00,14.84,14.85,14.79,14.85,110506.0,13.2207,13.2296,13.1761,13.2296,110506.0
2015-10-09 14:30:00,14.85,14.85,14.8,14.8,119751.0,13.2296,13.2296,13.185,13.185,119751.0
2015-10-09 15:00:00,14.81,14.81,14.72,14.75,228554.0,13.1939,13.1939,13.1138,13.1405,228554.0
2015-10-09 15:30:00,14.75,14.79,14.68,14.7,514507.0,13.1405,13.1761,13.0781,13.0959,514507.0
2015-10-12 09:30:00,14.77,14.82,14.61,14.66,192375.0,13.1583,13.2028,13.0158,13.0603,192375.0
2015-10-12 10:00:00,14.65,14.69,14.47,14.55,239975.0,13.0514,13.087,12.891,12.9623,239975.0
2015-10-12 10:30:00,14.55,14.65,14.53,14.6,233349.0,12.9623,13.0514,12.9445,13.0068,233349.0
2015-10-12 11:00:00,14.61,14.72,14.6,14.71,159933.0,13.0158,13.1138,13.0068,13.1048,159933.0
2015-10-12 11:30:00,14.71,14.82,14.69,14.73,158704.0,13.1048,13.2028,13.087,13.1227,158704.0
2015-10-12 12:00:00,14.73,14.8,14.7,14.76,157733.0,13.1227,13.185,13.0959,13.1494,157733.0
2015-10-12 12:30:00,14.77,14.77,14.66,14.67,103673.0,13.1583,13.1583,13.0603,13.0692,103673.0
2015-10-12 13:00:00,14.68,14.74,14.62,14.73,141450.0,13.0781,13.1316,13.0247,13.1227,141450.0
2015-10-12 13:30:00,14.73,14.84,14.73,14.81,151658.0,13.1227,13.2207,13.1227,13.1939,151658.0
2015-10-12 14:00:00,14.81,14.88,14.8,14.87,111567.0,13.1939,13.2563,13.185,13.2474,111567.0
2015-10-12 14:30:00,14.88,14.91,14.8,14.88,179511.0,13.2563,13.283,13.185,13.2563,179511.0
2015-10-12 15:00:00,14.87,14.91,14.84,14.88,169998.0,13.2474,13.283,13.2207,13.2563,169998.0
2015-10-12 15:30:00,14.88,14.89,14.76,14.78,582472.0,13.2563,13.2652,13.1494,13.1672,582472.0
2015-10-13 09:30:00,14.84,14.96,14.62,14.96,566321.0,13.2207,13.3276,13.0247,13.3276,566321.0
2015-10-13 10:00:00,14.96,15.03,14.93,14.96,475223.0,13.3276,13.3899,13.3008,13.3276,475223.0
2015-10-13 10:30:00,14.96,15.07,14.94,15.02,273912.0,13.3276,13.4256,13.3097,13.381,273912.0
2015-10-13 11:00:00,15.01,15.12,14.99,15.0,228146.0,13.3721,13.4701,13.3543,13.3632,228146.0
2015-10-13 11:30:00,15.0,15.02,14.93,14.98,105773.0,13.3632,13.381,13.3008,13.3454,105773.0
2015-10-13 12:00:00,14.98,14.99,14.88,14.92,156222.0,13.3454,13.3543,13.2563,13.2919,156222.0
2015-10-13 12:30:00,14.92,14.93,14.77,14.77,125601.0,13.2919,13.3008,13.1583,13.1583,125601.0
2015-10-13 13:00:00,14.77,14.8,14.74,14.78,121950.0,13.1583,13.185,13.1316,13.1672,121950.0
2015-10-13 13:30:00,14.78,14.8,14.67,14.73,140608.0,13.1672,13.185,13.0692,13.1227,140608.0
2015-10-13 14:00:00,14.72,14.72,14.62,14.64,184147.0,13.1138,13.1138,13.0247,13.0425,184147.0
2015-10-13 14:30:00,14.64,14.66,14.6,14.66,150447.0,13.0425,13.0603,13.0068,13.0603,150447.0
2015-10-13 15:00:00,14.66,14.66,14.58,14.62,166059.0,13.0603,13.0603,12.989,13.0247,166059.0
2015-10-13 15:30:00,14.62,14.63,14.55,14.58,429365.0,13.0247,13.0336,12.9623,12.989,429365.0
2015-10-14 09:30:00,14.55,14.56,14.43,14.47,305694.0,12.9623,12.9712,12.8554,12.891,305694.0
2015-10-14 10:00:00,14.46,14.46,13.92,13.96,1157264.0,12.8821,12.8821,12.401,12.4367,1157264.0
2015-10-14 10:30:00,13.95,13.97,13.84,13.86,664052.0,12.4278,12.4456,12.3298,12.3476,664052.0
2015-10-14 11:00:00,13.85,13.9,13.74,13.77,629487.0,12.3387,12.3832,12.2407,12.2674,629487.0
2015-10-14 11:30:00,13.77,13.9,13.76,13.87,413580.0,12.2674,12.3832,12.2585,12.3565,413580.0
2015-10-14 12:00:00,13.86,13.87,13.7,13.78,463700.0,12.3476,12.3565,12.2051,12.2763,463700.0
2015-10-14 12:30:00,13.78,13.97,13.76,13.89,258987.0,12.2763,12.4456,12.2585,12.3743,258987.0
2015-10-14 13:00:00,13.9,13.91,13.77,13.78,268333.0,12.3832,12.3921,12.2674,12.2763,268333.0
2015-10-14 13:30:00,13.77,13.86,13.75,13.86,242271.0,12.2674,12.3476,12.2496,12.3476,242271.0
2015-10-14 14:00:00,13.86,13.88,13.75,13.79,235910.0,12.3476,12.3654,12.2496,12.2852,235910.0
2015-10-14 14:30:00,13.78,13.81,13.69,13.72,253804.0,12.2763,12.3031,12.1961,12.2229,253804.0
2015-10-14 15:00:00,13.72,13.82,13.7,13.77,300920.0,12.2229,12.312,12.2051,12.2674,300920.0
2015-10-14 15:30:00,13.77,13.84,13.76,13.79,825619.0,12.2674,12.3298,12.2585,12.2852,825619.0
2015-10-15 09:30:00,13.85,13.97,13.75,13.79,496042.0,12.3387,12.4456,12.2496,12.2852,496042.0
2015-10-15 10:00:00,13.79,13.99,13.78,13.9,792490.0,12.2852,12.4634,12.2763,12.3832,792490.0
2015-10-15 10:30:00,13.9,14.05,13.87,14.03,897549.0,12.3832,12.5169,12.3565,12.499,897549.0
2015-10-15 11:00:00,14.03,14.07,13.89,13.98,180363.0,12.499,12.5347,12.3743,12.4545,180363.0
2015-10-15 11:30:00,13.98,13.98,13.81,13.84,288299.0,12.4545,12.4545,12.3031,12.3298,288299.0
2015-10-15 12:00:00,13.83,13.95,13.75,13.95,333844.0,12.3209,12.4278,12.2496,12.4278,333844.0
2015-10-15 12:30:00,13.95,13.98,13.91,13.96,107675.0,12.4278,12.4545,12.3921,12.4367,107675.0
2015-10-15 13:00:00,13.96,14.03,13.96,14.0,129354.0,12.4367,12.499,12.4367,12.4723,129354.0
2015-10-15 13:30:00,14.0,14.0,13.91,13.98,162407.0,12.4723,12.4723,12.3921,12.4545,162407.0
2015-10-15 14:00:00,13.99,14.1,13.98,14.1,157964.0,12.4634,12.5614,12.4545,12.5614,157964.0
2015-10-15 14:30:00,14.1,14.24,14.1,14.2,199741.0,12.5614,12.6861,12.5614,12.6505,199741.0
2015-10-15 15:00:00,14.19,14.25,14.18,14.23,173865.0,12.6416,12.695,12.6327,12.6772,173865.0
2015-10-15 15:30:00,14.24,14.27,14.2,14.24,625627.0,12.6861,12.7129,12.6505,12.6861,625627.0
2015-10-16 09:30:00,14.24,14.25,14.0,14.0,509180.0,12.6861,12.695,12.4723,12.4723,509180.0
2015-10-16 10:00:00,14.0,14.06,13.8,13.88,755555.0,12.4723,12.5258,12.2941,12.3654,755555.0
2015-10-16 10:30:00,13.88,14.1,13.84,14.03,836946.0,12.3654,12.5614,12.3298,12.499,836946.0
2015-10-16 11:00:00,14.03,14.11,14.0,14.06,536449.0,12.499,12.5703,12.4723,12.5258,536449.0
2015-10-16 11:30:00,14.06,14.12,14.02,14.11,199538.0,12.5258,12.5792,12.4901,12.5703,199538.0
2015-10-16 12:00:00,14.11,14.11,14.01,14.06,119583.0,12.5703,12.5703,12.4812,12.5258,119583.0
2015-10-16 12:30:00,14.06,14.18,14.06,14.14,177851.0,12.5258,12.6327,12.5258,12.597,177851.0
2015-10-16 13:00:00,14.13,14.17,14.1,14.14,125067.0,12.5881,12.6238,12.5614,12.597,125067.0
2015-10-16 13:30:00,14.15,14.19,13.99,14.0,253339.0,12.606,12.6416,12.4634,12.4723,253339.0
2015-10-16 14:00:00,14.0,14.03,13.99,14.02,212996.0,12.4723,12.499,12.4634,12.4901,212996.0
2015-10-16 14:30:00,14.02,14.07,14.01,14.01,236250.0,12.4901,12.5347,12.4812,12.4812,236250.0
2015-10-16 15:00:00,14.01,14.09,13.97,14.07,486107.0,12.4812,12.5525,12.4456,12.5347,486107.0
2015-10-16 15:30:00,14.07,14.14,14.06,14.13,459485.0,12.5347,12.597,12.5258,12.5881,459485.0
2015-10-19 09:30:00,14.07,14.19,14.03,14.05,144745.0,12.5347,12.6416,12.499,12.5169,144745.0
2015-10-19 10:00:00,14.07,14.28,14.06,14.23,329740.0,12.5347,12.7218,12.5258,12.6772,329740.0
2015-10-19 10:30:00,14.23,14.24,14.18,14.23,143285.0,12.6772,12.6861,12.6327,12.6772,143285.0
2015-10-19 11:00:00,14.22,14.25,14.17,14.21,88121.0,12.6683,12.695,12.6238,12.6594,88121.0
2015-10-19 11:30:00,14.22,14.34,14.22,14.32,130641.0,12.6683,12.7752,12.6683,12.7574,130641.0
2015-10-19 12:00:00,14.32,14.34,14.21,14.21,163012.0,12.7574,12.7752,12.6594,12.6594,163012.0
2015-10-19 12:30:00,14.21,14.26,14.17,14.2,82277.0,12.6594,12.7039,12.6238,12.6505,82277.0
2015-10-19 13:00:00,14.21,14.23,14.06,14.07,131990.0,12.6594,12.6772,12.5258,12.5347,131990.0
2015-10-19 13:30:00,14.07,14.1,14.0,14.09,322369.0,12.5347,12.5614,12.4723,12.5525,322369.0
2015-10-19 14:00:00,14.09,14.15,14.07,14.1,138696.0,12.5525,12.606,12.5347,12.5614,138696.0
2015-10-19 14:30:00,14.11,14.2,14.1,14.17,171574.0,12.5703,12.6505,12.5614,12.6238,171574.0
2015-10-19 15:00:00,14.17,14.23,14.16,14.18,168251.0,12.6238,12.6772,12.6149,12.6327,168251.0
2015-10-19 15:30:00,14.19,14.2,14.15,14.18,321146.0,12.6416,12.6505,12.606,12.6327,321146.0
2015-10-20 09:30:00,14.17,14.54,14.15,14.5,207811.0,12.6238,12.9534,12.606,12.9178,207811.0
2015-10-20 10:00:00,14.5,14.57,14.44,14.49,121113.0,12.9178,12.9801,12.8643,12.9089,121113.0
2015-10-20 10:30:00,14.5,14.59,14.46,14.47,145528.0,12.9178,12.9979,12.8821,12.891,145528.0
2015-10-20 11:00:00,14.48,14.54,14.39,14.5,159634.0,12.8999,12.9534,12.8198,12.9178,159634.0
2015-10-20 11:30:00,14.49,14.52,14.42,14.5,93595.0,12.9089,12.9356,12.8465,12.9178,93595.0
2015-10-20 12:00:00,14.49,14.53,14.45,14.5,95539.0,12.9089,12.9445,12.8732,12.9178,95539.0
2015-10-20 12:30:00,14.5,14.5,14.43,14.49,100449.0,12.9178,12.9178,12.8554,12.9089,100449.0
2015-10-20 13:00:00,14.49,14.55,14.47,14.5,97176.0,12.9089,12.9623,12.891,12.9178,97176.0
2015-10-20 13:30:00,14.49,14.54,14.46,14.53,120897.0,12.9089,12.9534,12.8821,12.9445,120897.0
2015-10-20 14:00:00,14.52,14.61,14.5,14.6,148287.0,12.9356,13.0158,12.9178,13.0068,148287.0
2015-10-20 14:30:00,14.6,14.64,14.56,14.64,131677.0,13.0068,13.0425,12.9712,13.0425,131677.0
2015-10-20 15:00:00,14.64,14.64,14.57,14.61,221895.0,13.0425,13.0425,12.9801,13.0158,221895.0
2015-10-20 15:30:00,14.61,14.62,14.56,14.56,435884.0,13.0158,13.0247,12.9712,12.9712,435884.0
2015-10-21 09:30:00,14.53,14.66,14.5,14.52,274154.0,12.9445,13.0603,12.9178,12.9356,274154.0
2015-10-21 10:00:00,14.51,14.52,14.41,14.5,260585.0,12.9267,12.9356,12.8376,12.9178,260585.0
2015-10-21 10:30:00,14.49,14.69,14.47,14.62,323238.0,12.9089,13.087,12.891,13.0247,323238.0
2015-10-21 11:00:00,14.62,14.66,14.54,14.57,150179.0,13.0247,13.0603,12.9534,12.9801,150179.0
2015-10-21 11:30:00,14.57,14.63,14.49,14.54,120363.0,12.9801,13.0336,12.9089,12.9534,120363.0
2015-10-21 12:00:00,14.54,14.54,14.45,14.48,117535.0,12.9534,12.9534,12.8732,12.8999,117535.0
2015-10-21 12:30:00,14.48,14.53,14.47,14.48,142160.0,12.8999,12.9445,12.891,12.8999,142160.0
2015-10-21 13:00:00,14.48,14.48,14.35,14.36,183872.0,12.8999,12.8999,12.7841,12.793,183872.0
2015-10-21 13:30:00,14.36,14.42,14.32,14.36,145401.0,12.793,12.8465,12.7574,12.793,145401.0
2015-10-21 14:00:00,14.35,14.41,14.34,14.41,137324.0,12.7841,12.8376,12.7752,12.8376,137324.0
2015-10-21 14:30:00,14.41,14.49,14.4,14.44,146060.0,12.8376,12.9089,12.8287,12.8643,146060.0
2015-10-21 15:00:00,14.44,14.44,14.36,14.39,193841.0,12.8643,12.8643,12.793,12.8198,193841.0
2015-10-21 15:30:00,14.39,14.4,14.25,14.27,363745.0,12.8198,12.8287,12.695,12.7129,363745.0
2015-10-22 09:30:00,14.29,14.35,13.65,13.78,1253315.0,12.7307,12.7841,12.1605,12.2763,1253315.0
2015-10-22 10:00:00,13.79,13.93,13.58,13.63,865879.0,12.2852,12.41,12.0981,12.1427,865879.0
2015-10-22 10:30:00,13.63,13.8,13.62,13.78,336241.0,12.1427,12.2941,12.1338,12.2763,336241.0
2015-10-22 11:00:00,13.77,13.81,13.59,13.63,321302.0,12.2674,12.3031,12.1071,12.1427,321302.0
2015-10-22 11:30:00,13.63,13.67,13.59,13.65,455181.0,12.1427,12.1783,12.1071,12.1605,455181.0
2015-10-22 12:00:00,13.66,13.83,13.62,13.8,549132.0,12.1694,12.3209,12.1338,12.2941,549132.0
2015-10-22 12:30:00,13.81,13.86,13.79,13.84,321915.0,12.3031,12.3476,12.2852,12.3298,321915.0
2015-10-22 13:00:00,13.84,13.85,13.68,13.71,434865.0,12.3298,12.3387,12.1872,12.214,434865.0
2015-10-22 13:30:00,13.72,13.77,13.59,13.62,392064.0,12.2229,12.2674,12.1071,12.1338,392064.0
2015-10-22 14:00:00,13.63,13.69,13.57,13.68,295474.0,12.1427,12.1961,12.0892,12.1872,295474.0
2015-10-22 14:30:00,13.68,13.75,13.65,13.73,193518.0,12.1872,12.2496,12.1605,12.2318,193518.0
2015-10-22 15:00:00,13.72,13.86,13.68,13.86,462072.0,12.2229,12.3476,12.1872,12.3476,462072.0
2015-10-22 15:30:00,13.86,13.88,13.82,13.88,451316.0,12.3476,12.3654,12.312,12.3654,451316.0
2015-10-23 09:30:00,14.01,14.09,13.79,14.08,338643.0,12.4812,12.5525,12.2852,12.5436,338643.0
2015-10-23 10:00:00,14.09,14.13,13.96,13.96,278804.0,12.5525,12.5881,12.4367,12.4367,278804.0
2015-10-23 10:30:00,13.96,14.03,13.82,13.87,201545.0,12.4367,12.499,12.312,12.3565,201545.0
2015-10-23 11:00:00,13.86,13.91,13.79,13.79,140676.0,12.3476,12.3921,12.2852,12.2852,140676.0
2015-10-23 11:30:00,13.81,13.86,13.74,13.85,219547.0,12.3031,12.3476,12.2407,12.3387,219547.0
2015-10-23 12:00:00,13.85,13.95,13.83,13.9,115728.0,12.3387,12.4278,12.3209,12.3832,115728.0
2015-10-23 12:30:00,13.91,13.91,13.78,13.86,135396.0,12.3921,12.3921,12.2763,12.3476,135396.0
2015-10-23 13:00:00,13.86,13.94,13.83,13.91,108448.0,12.3476,12.4189,12.3209,12.3921,108448.0
2015-10-23 13:30:00,13.91,13.92,13.8,13.84,282839.0,12.3921,12.401,12.2941,12.3298,282839.0
2015-10-23 14:00:00,13.84,13.9,13.83,13.86,114976.0,12.3298,12.3832,12.3209,12.3476,114976.0
2015-10-23 14:30:00,13.87,14.01,13.86,13.99,183819.0,12.3565,12.4812,12.3476,12.4634,183819.0
2015-10-23 15:00:00,13.99,14.03,13.89,13.92,148138.0,12.4634,12.499,12.3743,12.401,148138.0
2015-10-23 15:30:00,13.93,13.99,13.92,13.96,309223.0,12.41,12.4634,12.401,12.4367,309223.0
2015-10-26 09:30:00,13.96,14.13,13.96,14.03,145847.0,12.4367,12.5881,12.4367,12.499,145847.0
2015-10-26 10:00:00,14.01,14.02,13.59,13.67,924957.0,12.4812,12.4901,12.1071,12.1783,924957.0
2015-10-26 10:30:00,13.67,13.7,13.59,13.63,159335.0,12.1783,12.2051,12.1071,12.1427,159335.0
2015-10-26 11:00:00,13.63,13.73,13.61,13.66,182101.0,12.1427,12.2318,12.1249,12.1694,182101.0
2015-10-26 11:30:00,13.66,13.71,13.62,13.63,221104.0,12.1694,12.214,12.1338,12.1427,221104.0
2015-10-26 12:00:00,13.64,13.66,13.58,13.65,327631.0,12.1516,12.1694,12.0981,12.1605,327631.0
2015-10-26 12:30:00,13.65,13.71,13.64,13.69,160076.0,12.1605,12.214,12.1516,12.1961,160076.0
2015-10-26 13:00:00,13.69,13.74,13.68,13.74,206553.0,12.1961,12.2407,12.1872,12.2407,206553.0
2015-10-26 13:30:00,13.73,13.79,13.66,13.66,103640.0,12.2318,12.2852,12.1694,12.1694,103640.0
2015-10-26 14:00:00,13.66,13.74,13.65,13.73,148952.0,12.1694,12.2407,12.1605,12.2318,148952.0
2015-10-26 14:30:00,13.72,13.79,13.7,13.79,133997.0,12.2229,12.2852,12.2051,12.2852,133997.0
2015-10-26 15:00:00,13.79,13.8,13.74,13.77,166508.0,12.2852,12.2941,12.2407,12.2674,166508.0
2015-10-26 15:30:00,13.77,13.85,13.76,13.83,490242.0,12.2674,12.3387,12.2585,12.3209,490242.0
2015-10-27 09:30:00,13.67,13.67,13.51,13.52,324267.0,12.1783,12.1783,12.0358,12.0447,324267.0
2015-10-27 10:00:00,13.51,13.56,13.43,13.49,498501.0,12.0358,12.0803,11.9645,12.018,498501.0
2015-10-27 10:30:00,13.49,13.54,13.43,13.53,244463.0,12.018,12.0625,11.9645,12.0536,244463.0
2015-10-27 11:00:00,13.53,13.59,13.5,13.51,193138.0,12.0536,12.1071,12.0269,12.0358,193138.0
2015-10-27 11:30:00,13.51,13.53,13.41,13.45,330110.0,12.0358,12.0536,11.9467,11.9823,330110.0
2015-10-27 12:00:00,13.45,13.47,13.41,13.43,158550.0,11.9823,12.0002,11.9467,11.9645,158550.0
2015-10-27 12:30:00,13.43,13.45,13.39,13.44,208589.0,11.9645,11.9823,11.9289,11.9734,208589.0
2015-10-27 13:00:00,13.43,13.43,13.31,13.34,192283.0,11.9645,11.9645,11.8576,11.8843,192283.0
2015-10-27 13:30:00,13.34,13.38,13.29,13.31,135690.0,11.8843,11.92,11.8398,11.8576,135690.0
2015-10-27 14:00:00,13.31,13.37,13.3,13.36,147911.0,11.8576,11.9111,11.8487,11.9022,147911.0
2015-10-27 14:30:00,13.36,13.39,13.34,13.36,112498.0,11.9022,11.9289,11.8843,11.9022,112498.0
2015-10-27 15:00:00,13.35,13.46,13.35,13.43,168589.0,11.8932,11.9912,11.8932,11.9645,168589.0
2015-10-27 15:30:00,13.43,13.49,13.4,13.47,601053.0,11.9645,12.018,11.9378,12.0002,601053.0
2015-10-28 09:30:00,13.49,13.54,13.29,13.35,583155.0,12.018,12.0625,11.8398,11.8932,583155.0
2015-10-28 10:00:00,13.35,13.52,13.35,13.47,302161.0,11.8932,12.0447,11.8932,12.0002,302161.0
2015-10-28 10:30:00,13.47,13.7,13.44,13.68,408264.0,12.0002,12.2051,11.9734,12.1872,408264.0
2015-10-28 11:00:00,13.68,13.73,13.48,13.56,304070.0,12.1872,12.2318,12.0091,12.0803,304070.0
2015-10-28 11:30:00,13.56,13.69,13.55,13.67,252840.0,12.0803,12.1961,12.0714,12.1783,252840.0
2015-10-28 12:00:00,13.66,13.73,13.62,13.65,189901.0,12.1694,12.2318,12.1338,12.1605,189901.0
2015-10-28 12:30:00,13.65,13.69,13.62,13.65,193081.0,12.1605,12.1961,12.1338,12.1605,193081.0
2015-10-28 13:00:00,13.64,13.65,13.57,13.58,256231.0,12.1516,12.1605,12.0892,12.0981,256231.0
2015-10-28 13:30:00,13.57,13.61,13.52,13.58,234755.0,12.0892,12.1249,12.0447,12.0981,234755.0
2015-10-28 14:00:00,13.58,13.58,13.36,13.43,714152.0,12.0981,12.0981,11.9022,11.9645,714152.0
2015-10-28 14:30:00,13.43,13.59,13.36,13.58,247614.0,11.9645,12.1071,11.9022,12.0981,247614.0
2015-10-28 15:00:00,13.58,13.64,13.54,13.6,281902.0,12.0981,12.1516,12.0625,12.116,281902.0
2015-10-28 15:30:00,13.6,13.68,13.59,13.68,390708.0,12.116,12.1872,12.1071,12.1872,390708.0
2015-10-29 09:30:00,13.56,13.59,13.14,13.15,1240502.0,12.0803,12.1071,11.7062,11.7151,1240502.0
2015-10-29 10:00:00,13.13,13.14,12.92,13.01,998219.0,11.6973,11.7062,11.5102,11.5903,998219.0
2015-10-29 10:30:00,13.01,13.04,12.81,12.86,679886.0,11.5903,11.6171,11.4122,11.4567,679886.0
2015-10-29 11:00:00,12.87,13.01,12.84,13.01,611455.0,11.4656,11.5903,11.4389,11.5903,611455.0
2015-10-29 11:30:00,13.01,13.06,12.99,13.0,337040.0,11.5903,11.6349,11.5725,11.5814,337040.0
2015-10-29 12:00:00,13.0,13.02,12.98,13.01,220065.0,11.5814,11.5993,11.5636,11.5903,220065.0
2015-10-29 12:30:00,13.0,13.03,12.97,12.97,176703.0,11.5814,11.6082,11.5547,11.5547,176703.0
2015-10-29 13:00:00,12.97,13.06,12.97,13.05,119905.0,11.5547,11.6349,11.5547,11.626,119905.0
2015-10-29 13:30:00,13.05,13.08,13.03,13.04,160340.0,11.626,11.6527,11.6082,11.6171,160340.0
2015-10-29 14:00:00,13.03,13.06,12.99,13.0,377222.0,11.6082,11.6349,11.5725,11.5814,377222.0
2015-10-29 14:30:00,13.0,13.01,12.9,12.91,322634.0,11.5814,11.5903,11.4924,11.5013,322634.0
2015-10-29 15:00:00,12.92,12.95,12.84,12.85,1100866.0,11.5102,11.5369,11.4389,11.4478,1100866.0
2015-10-29 15:30:00,12.84,12.89,12.84,12.86,1118596.0,11.4389,11.4834,11.4389,11.4567,1118596.0
2015-10-30 09:30:00,12.87,12.96,12.79,12.96,412305.0,11.4656,11.5458,11.3944,11.5458,412305.0
2015-10-30 10:00:00,12.95,13.12,12.94,13.1,349266.0,11.5369,11.6883,11.528,11.6705,349266.0
2015-10-30 10:30:00,13.11,13.17,13.05,13.09,289577.0,11.6794,11.7329,11.626,11.6616,289577.0
2015-10-30 11:00:00,13.09,13.11,13.0,13.04,105488.0,11.6616,11.6794,11.5814,11.6171,105488.0
2015-10-30 11:30:00,13.03,13.11,13.01,13.07,148008.0,11.6082,11.6794,11.5903,11.6438,148008.0
2015-10-30 12:00:00,13.07,13.11,13.05,13.07,206599.0,11.6438,11.6794,11.626,11.6438,206599.0
2015-10-30 12:30:00,13.07,13.13,13.05,13.08,131965.0,11.6438,11.6973,11.626,11.6527,131965.0
2015-10-30 13:00:00,13.09,13.16,13.06,13.09,165242.0,11.6616,11.724,11.6349,11.6616,165242.0
2015-10-30 13:30:00,13.09,13.2,13.08,13.16,219784.0,11.6616,11.7596,11.6527,11.724,219784.0
2015-10-30 14:00:00,13.16,13.26,13.13,13.16,340950.0,11.724,11.8131,11.6973,11.724,340950.0
2015-10-30 14:30:00,13.15,13.15,13.1,13.11,139499.0,11.7151,11.7151,11.6705,11.6794,139499.0
2015-10-30 15:00:00,13.11,13.11,13.02,13.03,267577.0,11.6794,11.6794,11.5993,11.6082,267577.0
2015-10-30 15:30:00,13.04,13.14,13.03,13.1,509131.0,11.6171,11.7062,11.6082,11.6705,509131.0
2015-11-02 09:30:00,13.08,13.27,13.04,13.24,276231.0,11.6527,11.822,11.6171,11.7953,276231.0
2015-11-02 10:00:00,13.23,13.27,13.17,13.22,169610.0,11.7863,11.822,11.7329,11.7774,169610.0
2015-11-02 10:30:00,13.21,13.27,13.19,13.23,100338.0,11.7685,11.822,11.7507,11.7863,100338.0
2015-11-02 11:00:00,13.22,13.27,13.21,13.24,92287.0,11.7774,11.822,11.7685,11.7953,92287.0
2015-11-02 11:30:00,13.23,13.26,13.16,13.18,88655.0,11.7863,11.8131,11.724,11.7418,88655.0
2015-11-02 12:00:00,13.18,13.24,13.16,13.24,59146.0,11.7418,11.7953,11.724,11.7953,59146.0
2015-11-02 12:30:00,13.24,13.26,13.21,13.25,110038.0,11.7953,11.8131,11.7685,11.8042,110038.0
2015-11-02 13:00:00,13.25,13.3,13.22,13.28,74657.0,11.8042,11.8487,11.7774,11.8309,74657.0
2015-11-02 13:30:00,13.29,13.32,13.27,13.32,178614.0,11.8398,11.8665,11.822,11.8665,178614.0
2015-11-02 14:00:00,13.32,13.34,13.28,13.29,168597.0,11.8665,11.8843,11.8309,11.8398,168597.0
2015-11-02 14:30:00,13.29,13.3,13.26,13.29,161689.0,11.8398,11.8487,11.8131,11.8398,161689.0
2015-11-02 15:00:00,13.29,13.36,13.26,13.34,313306.0,11.8398,11.9022,11.8131,11.8843,313306.0
2015-11-02 15:30:00,13.35,13.36,13.31,13.33,672654.0,11.8932,11.9022,11.8576,11.8754,672654.0
2015-11-03 09:30:00,13.31,13.35,13.12,13.12,268159.0,11.8798,11.9155,11.7102,11.7102,268159.0
2015-11-03 10:00:00,13.13,13.17,13.07,13.14,224524.0,11.7192,11.7549,11.6656,11.7281,224524.0
2015-11-03 10:30:00,13.13,13.2,13.07,13.16,170888.0,11.7192,11.7817,11.6656,11.746,170888.0
2015-11-03 11:00:00,13.15,13.23,13.14,13.23,126669.0,11.737,11.8084,11.7281,11.8084,126669.0
2015-11-03 11:30:00,13.22,13.29,13.2,13.28,81207.0,11.7995,11.862,11.7817,11.8531,81207.0
2015-11-03 12:00:00,13.27,13.28,13.23,13.28,85352.0,11.8441,11.8531,11.8084,11.8531,85352.0
2015-11-03 12:30:00,13.28,13.34,13.26,13.33,66505.0,11.8531,11.9066,11.8352,11.8977,66505.0
2015-11-03 13:00:00,13.32,13.34,13.29,13.32,79949.0,11.8888,11.9066,11.862,11.8888,79949.0
2015-11-03 13:30:00,13.32,13.38,13.31,13.36,79014.0,11.8888,11.9423,11.8798,11.9245,79014.0
2015-11-03 14:00:00,13.37,13.41,13.36,13.37,123967.0,11.9334,11.9691,11.9245,11.9334,123967.0
2015-11-03 14:30:00,13.39,13.39,13.3,13.32,181493.0,11.9512,11.9512,11.8709,11.8888,181493.0
2015-11-03 15:00:00,13.32,13.32,13.25,13.27,144281.0,11.8888,11.8888,11.8263,11.8441,144281.0
2015-11-03 15:30:00,13.27,13.34,13.26,13.34,672429.0,11.8441,11.9066,11.8352,11.9066,672429.0
2015-11-04 09:30:00,13.36,13.41,13.25,13.33,204256.0,11.9245,11.9691,11.8263,11.8977,204256.0
2015-11-04 10:00:00,13.35,13.43,13.34,13.4,175991.0,11.9155,11.9869,11.9066,11.9602,175991.0
2015-11-04 10:30:00,13.4,13.49,13.37,13.43,245195.0,11.9602,12.0405,11.9334,11.9869,245195.0
2015-11-04 11:00:00,13.43,13.49,13.38,13.44,226354.0,11.9869,12.0405,11.9423,11.9959,226354.0
2015-11-04 11:30:00,13.44,13.49,13.4,13.49,171127.0,11.9959,12.0405,11.9602,12.0405,171127.0
2015-11-04 12:00:00,13.48,13.57,13.48,13.5,230919.0,12.0316,12.1119,12.0316,12.0494,230919.0
2015-11-04 12:30:00,13.51,13.51,13.42,13.45,104383.0,12.0583,12.0583,11.978,12.0048,104383.0
2015-11-04 13:00:00,13.45,13.47,13.37,13.42,135027.0,12.0048,12.0226,11.9334,11.978,135027.0
2015-11-04 13:30:00,13.42,13.48,13.41,13.48,136442.0,11.978,12.0316,11.9691,12.0316,136442.0
2015-11-04 14:00:00,13.47,13.5,13.45,13.47,92574.0,12.0226,12.0494,12.0048,12.0226,92574.0
2015-11-04 14:30:00,13.47,13.49,13.44,13.46,159375.0,12.0226,12.0405,11.9959,12.0137,159375.0
2015-11-04 15:00:00,13.46,13.48,13.21,13.22,777884.0,12.0137,12.0316,11.7906,11.7995,777884.0
2015-11-04 15:30:00,13.22,13.28,13.21,13.25,620132.0,11.7995,11.8531,11.7906,11.8263,620132.0
2015-11-05 09:30:00,13.26,13.26,13.03,13.1,380418.0,11.8352,11.8352,11.6299,11.6924,380418.0
2015-11-05 10:00:00,13.09,13.12,13.01,13.05,297161.0,11.6835,11.7102,11.6121,11.6478,297161.0
2015-11-05 10:30:00,13.04,13.08,13.02,13.04,239179.0,11.6388,11.6745,11.621,11.6388,239179.0
2015-11-05 11:00:00,13.04,13.07,12.98,13.01,333586.0,11.6388,11.6656,11.5853,11.6121,333586.0
2015-11-05 11:30:00,13.02,13.06,12.98,13.02,153451.0,11.621,11.6567,11.5853,11.621,153451.0
2015-11-05 12:00:00,13.03,13.11,12.98,13.09,143700.0,11.6299,11.7013,11.5853,11.6835,143700.0
2015-11-05 12:30:00,13.09,13.2,13.06,13.2,170868.0,11.6835,11.7817,11.6567,11.7817,170868.0
2015-11-05 13:00:00,13.2,13.25,13.18,13.21,242265.0,11.7817,11.8263,11.7638,11.7906,242265.0
2015-11-05 13:30:00,13.22,13.28,13.22,13.24,130259.0,11.7995,11.8531,11.7995,11.8174,130259.0
2015-11-05 14:00:00,13.25,13.27,13.19,13.22,81430.0,11.8263,11.8441,11.7727,11.7995,81430.0
2015-11-05 14:30:00,13.22,13.22,13.1,13.12,280808.0,11.7995,11.7995,11.6924,11.7102,280808.0
2015-11-05 15:00:00,13.12,13.12,13.0,13.03,833676.0,11.7102,11.7102,11.6031,11.6299,833676.0
2015-11-05 15:30:00,13.03,13.17,13.02,13.1,871356.0,11.6299,11.7549,11.621,11.6924,871356.0
2015-11-06 09:30:00,13.01,13.08,12.92,12.97,432926.0,11.6121,11.6745,11.5317,11.5764,432926.0
2015-11-06 10:00:00,12.96,12.96,12.89,12.93,205138.0,11.5674,11.5674,11.505,11.5407,205138.0
2015-11-06 10:30:00,12.93,13.02,12.92,13.02,112803.0,11.5407,11.621,11.5317,11.621,112803.0
2015-11-06 11:00:00,13.03,13.13,13.01,13.02,238333.0,11.6299,11.7192,11.6121,11.621,238333.0
2015-11-06 11:30:00,13.02,13.09,13.01,13.01,107797.0,11.621,11.6835,11.6121,11.6121,107797.0
2015-11-06 12:00:00,13.01,13.08,12.99,13.0,170286.0,11.6121,11.6745,11.5942,11.6031,170286.0
2015-11-06 12:30:00,12.99,13.03,12.95,13.03,141523.0,11.5942,11.6299,11.5585,11.6299,141523.0
2015-11-06 13:00:00,13.03,13.11,13.01,13.1,101151.0,11.6299,11.7013,11.6121,11.6924,101151.0
2015-11-06 13:30:00,13.1,13.14,13.04,13.1,113433.0,11.6924,11.7281,11.6388,11.6924,113433.0
2015-11-06 14:00:00,13.1,13.16,13.09,13.14,162889.0,11.6924,11.746,11.6835,11.7281,162889.0
2015-11-06 14:30:00,13.14,13.17,13.12,13.17,182022.0,11.7281,11.7549,11.7102,11.7549,182022.0
2015-11-06 15:00:00,13.17,13.18,13.15,13.17,107414.0,11.7549,11.7638,11.737,11.7549,107414.0
2015-11-06 15:30:00,13.18,13.27,13.17,13.27,494813.0,11.7638,11.8441,11.7549,11.8441,494813.0
2015-11-09 09:30:00,13.26,13.26,13.09,13.12,240114.0,11.8352,11.8352,11.6835,11.7102,240114.0
2015-11-09 10:00:00,13.11,13.11,13.0,13.01,207495.0,11.7013,11.7013,11.6031,11.6121,207495.0
2015-11-09 10:30:00,13.0,13.04,12.97,12.99,217533.0,11.6031,11.6388,11.5764,11.5942,217533.0
2015-11-09 11:00:00,12.99,13.0,12.8,12.82,358116.0,11.5942,11.6031,11.4246,11.4425,358116.0
2015-11-09 11:30:00,12.81,12.87,12.8,12.87,157596.0,11.4336,11.4871,11.4246,11.4871,157596.0
2015-11-09 12:00:00,12.87,12.91,12.85,12.89,135473.0,11.4871,11.5228,11.4693,11.505,135473.0
2015-11-09 12:30:00,12.89,12.94,12.88,12.88,136746.0,11.505,11.5496,11.496,11.496,136746.0
2015-11-09 13:00:00,12.88,12.89,12.8,12.84,185975.0,11.496,11.505,11.4246,11.4603,185975.0
2015-11-09 13:30:00,12.84,12.86,12.76,12.77,418381.0,11.4603,11.4782,11.3889,11.3979,418381.0
2015-11-09 14:00:00,12.77,12.81,12.73,12.79,232164.0,11.3979,11.4336,11.3622,11.4157,232164.0
2015-11-09 14:30:00,12.79,12.81,12.74,12.75,121965.0,11.4157,11.4336,11.3711,11.38,121965.0
2015-11-09 15:00:00,12.74,12.8,12.72,12.77,214146.0,11.3711,11.4246,11.3532,11.3979,214146.0
2015-11-09 15:30:00,12.77,12.83,12.75,12.76,844032.0,11.3979,11.4514,11.38,11.3889,844032.0
2015-11-10 09:30:00,12.78,13.13,12.74,12.92,588982.0,11.4068,11.7192,11.3711,11.5317,588982.0
2015-11-10 10:00:00,12.92,12.96,12.8,12.84,242293.0,11.5317,11.5674,11.4246,11.4603,242293.0
2015-11-10 10:30:00,12.84,12.97,12.81,12.93,191219.0,11.4603,11.5764,11.4336,11.5407,191219.0
2015-11-10 11:00:00,12.94,12.96,12.79,12.85,305101.0,11.5496,11.5674,11.4157,11.4693,305101.0
2015-11-10 11:30:00,12.86,13.02,12.86,13.0,201090.0,11.4782,11.621,11.4782,11.6031,201090.0
2015-11-10 12:00:00,13.0,13.13,13.0,13.11,203135.0,11.6031,11.7192,11.6031,11.7013,203135.0
2015-11-10 12:30:00,13.11,13.2,13.07,13.17,193215.0,11.7013,11.7817,11.6656,11.7549,193215.0
2015-11-10 13:00:00,13.17,13.36,13.17,13.3,877362.0,11.7549,11.9245,11.7549,11.8709,877362.0
2015-11-10 13:30:00,13.31,13.44,13.3,13.44,314115.0,11.8798,11.9959,11.8709,11.9959,314115.0
2015-11-10 14:00:00,13.44,13.47,13.36,13.38,349548.0,11.9959,12.0226,11.9245,11.9423,349548.0
2015-11-10 14:30:00,13.38,13.44,13.34,13.34,161220.0,11.9423,11.9959,11.9066,11.9066,161220.0
2015-11-10 15:00:00,13.34,13.39,13.29,13.3,272415.0,11.9066,11.9512,11.862,11.8709,272415.0
2015-11-10 15:30:00,13.29,13.36,13.27,13.35,563601.0,11.862,11.9245,11.8441,11.9155,563601.0
2015-11-11 09:30:00,13.37,13.47,13.27,13.47,253369.0,11.9334,12.0226,11.8441,12.0226,253369.0
2015-11-11 10:00:00,13.47,13.48,13.33,13.39,196609.0,12.0226,12.0316,11.8977,11.9512,196609.0
2015-11-11 10:30:00,13.4,13.45,13.36,13.43,230797.0,11.9602,12.0048,11.9245,11.9869,230797.0
2015-11-11 11:00:00,13.44,13.56,13.42,13.5,179713.0,11.9959,12.103,11.978,12.0494,179713.0
2015-11-11 11:30:00,13.51,13.62,13.5,13.61,168780.0,12.0583,12.1565,12.0494,12.1476,168780.0
2015-11-11 12:00:00,13.62,13.72,13.61,13.69,278054.0,12.1565,12.2458,12.1476,12.219,278054.0
2015-11-11 12:30:00,13.69,13.72,13.65,13.67,132303.0,12.219,12.2458,12.1833,12.2012,132303.0
2015-11-11 13:00:00,13.67,13.67,13.54,13.56,127952.0,12.2012,12.2012,12.0851,12.103,127952.0
2015-11-11 13:30:00,13.55,13.6,13.51,13.56,106541.0,12.094,12.1387,12.0583,12.103,106541.0
2015-11-11 14:00:00,13.56,13.61,13.55,13.59,126758.0,12.103,12.1476,12.094,12.1297,126758.0
2015-11-11 14:30:00,13.6,13.61,13.56,13.57,137355.0,12.1387,12.1476,12.103,12.1119,137355.0
2015-11-11 15:00:00,13.56,13.59,13.48,13.52,214969.0,12.103,12.1297,12.0316,12.0673,214969.0
2015-11-11 15:30:00,13.52,13.55,13.47,13.51,342588.0,12.0673,12.094,12.0226,12.0583,342588.0
2015-11-12 09:30:00,13.41,13.41,13.17,13.2,279597.0,11.9691,11.9691,11.7549,11.7817,279597.0
2015-11-12 10:00:00,13.2,13.2,13.03,13.03,218333.0,11.7817,11.7817,11.6299,11.6299,218333.0
2015-11-12 10:30:00,13.03,13.24,13.02,13.2,163068.0,11.6299,11.8174,11.621,11.7817,163068.0
2015-11-12 11:00:00,13.2,13.22,13.12,13.13,119780.0,11.7817,11.7995,11.7102,11.7192,119780.0
2015-11-12 11:30:00,13.13,13.24,13.1,13.23,240030.0,11.7192,11.8174,11.6924,11.8084,240030.0
2015-11-12 12:00:00,13.23,13.3,13.17,13.2,240546.0,11.8084,11.8709,11.7549,11.7817,240546.0
2015-11-12 12:30:00,13.2,13.24,13.17,13.22,64594.0,11.7817,11.8174,11.7549,11.7995,64594.0
2015-11-12 13:00:00,13.21,13.26,13.2,13.24,143788.0,11.7906,11.8352,11.7817,11.8174,143788.0
2015-11-12 13:30:00,13.25,13.26,13.2,13.21,73270.0,11.8263,11.8352,11.7817,11.7906,73270.0
2015-11-12 14:00:00,13.21,13.24,13.19,13.23,173850.0,11.7906,11.8174,11.7727,11.8084,173850.0
2015-11-12 14:30:00,13.23,13.25,13.12,13.14,245047.0,11.8084,11.8263,11.7102,11.7281,245047.0
2015-11-12 15:00:00,13.14,13.15,13.09,13.11,318486.0,11.7281,11.737,11.6835,11.7013,318486.0
2015-11-12 15:30:00,13.1,13.11,13.04,13.06,489101.0,11.6924,11.7013,11.6388,11.6567,489101.0
2015-11-13 09:30:00,13.05,13.2,13.02,13.13,155652.0,11.6478,11.7817,11.621,11.7192,155652.0
2015-11-13 10:00:00,13.14,13.17,12.94,12.95,307856.0,11.7281,11.7549,11.5496,11.5585,307856.0
2015-11-13 10:30:00,12.94,13.07,12.92,13.07,158114.0,11.5496,11.6656,11.5317,11.6656,158114.0
2015-11-13 11:00:00,13.06,13.09,13.01,13.09,76188.0,11.6567,11.6835,11.6121,11.6835,76188.0
2015-11-13 11:30:00,13.1,13.17,13.06,13.17,124906.0,11.6924,11.7549,11.6567,11.7549,124906.0
2015-11-13 12:00:00,13.16,13.24,13.15,13.15,180554.0,11.746,11.8174,11.737,11.737,180554.0
2015-11-13 12:30:00,13.15,13.16,13.1,13.12,81015.0,11.737,11.746,11.6924,11.7102,81015.0
2015-11-13 13:00:00,13.12,13.13,13.02,13.02,69707.0,11.7102,11.7192,11.621,11.621,69707.0
2015-11-13 13:30:00,13.02,13.04,12.99,13.01,101277.0,11.621,11.6388,11.5942,11.6121,101277.0
2015-11-13 14:00:00,13.0,13.04,12.98,12.98,86909.0,11.6031,11.6388,11.5853,11.5853,86909.0
2015-11-13 14:30:00,12.98,13.01,12.95,12.97,90981.0,11.5853,11.6121,11.5585,11.5764,90981.0
2015-11-13 15:00:00,12.97,13.0,12.92,12.95,140417.0,11.5764,11.6031,11.5317,11.5585,140417.0
2015-11-13 15:30:00,12.94,12.98,12.9,12.95,351689.0,11.5496,11.5853,11.5139,11.5585,351689.0
2015-11-16 09:30:00,12.92,13.06,12.92,13.01,235378.0,11.5317,11.6567,11.5317,11.6121,235378.0
2015-11-16 10:00:00,13.0,13.05,12.93,12.99,200361.0,11.6031,11.6478,11.5407,11.5942,200361.0
2015-11-16 10:30:00,12.99,13.03,12.95,12.95,150852.0,11.5942,11.6299,11.5585,11.5585,150852.0
2015-11-16 11:00:00,12.95,13.0,12.92,12.92,141504.0,11.5585,11.6031,11.5317,11.5317,141504.0
2015-11-16 11:30:00,12.93,12.95,12.87,12.89,99129.0,11.5407,11.5585,11.4871,11.505,99129.0
2015-11-16 12:00:00,12.89,12.98,12.88,12.97,121899.0,11.505,11.5853,11.496,11.5764,121899.0
2015-11-16 12:30:00,12.98,13.05,12.98,13.02,73342.0,11.5853,11.6478,11.5853,11.621,73342.0
2015-11-16 13:00:00,13.02,13.09,12.96,13.05,162718.0,11.621,11.6835,11.5674,11.6478,162718.0
2015-11-16 13:30:00,13.05,13.12,13.05,13.12,69041.0,11.6478,11.7102,11.6478,11.7102,69041.0
2015-11-16 14:00:00,13.13,13.16,13.1,13.11,117837.0,11.7192,11.746,11.6924,11.7013,117837.0
2015-11-16 14:30:00,13.11,13.18,13.11,13.16,131435.0,11.7013,11.7638,11.7013,11.746,131435.0
2015-11-16 15:00:00,13.16,13.21,13.15,13.18,170593.0,11.746,11.7906,11.737,11.7638,170593.0
2015-11-16 15:30:00,13.19,13.23,13.18,13.23,397930.0,11.7727,11.8084,11.7638,11.8084,397930.0
2015-11-17 09:30:00,13.25,13.38,13.22,13.36,253181.0,11.8263,11.9423,11.7995,11.9245,253181.0
2015-11-17 10:00:00,13.36,13.37,13.22,13.34,164766.0,11.9245,11.9334,11.7995,11.9066,164766.0
2015-11-17 10:30:00,13.33,13.4,13.31,13.39,158159.0,11.8977,11.9602,11.8798,11.9512,158159.0
2015-11-17 11:00:00,13.39,13.48,13.35,13.48,145859.0,11.9512,12.0316,11.9155,12.0316,145859.0
2015-11-17 11:30:00,13.47,13.51,13.39,13.45,185213.0,12.0226,12.0583,11.9512,12.0048,185213.0
2015-11-17 12:00:00,13.46,13.5,13.33,13.35,105763.0,12.0137,12.0494,11.8977,11.9155,105763.0
2015-11-17 12:30:00,13.34,13.36,13.3,13.35,75093.0,11.9066,11.9245,11.8709,11.9155,75093.0
2015-11-17 13:00:00,13.35,13.38,13.25,13.25,249082.0,11.9155,11.9423,11.8263,11.8263,249082.0
2015-11-17 13:30:00,13.25,13.3,13.22,13.29,102639.0,11.8263,11.8709,11.7995,11.862,102639.0
2015-11-17 14:00:00,13.28,13.32,13.21,13.22,96271.0,11.8531,11.8888,11.7906,11.7995,96271.0
2015-11-17 14:30:00,13.21,13.24,13.16,13.24,183211.0,11.7906,11.8174,11.746,11.8174,183211.0
2015-11-17 15:00:00,13.23,13.23,13.14,13.17,139720.0,11.8084,11.8084,11.7281,11.7549,139720.0
2015-11-17 15:30:00,13.17,13.2,13.14,13.16,503636.0,11.7549,11.7817,11.7281,11.746,503636.0
2015-11-18 09:30:00,13.12,13.38,13.12,13.35,137414.0,11.7102,11.9423,11.7102,11.9155,137414.0
2015-11-18 10:00:00,13.35,13.4,13.2,13.22,118746.0,11.9155,11.9602,11.7817,11.7995,118746.0
2015-11-18 10:30:00,13.22,13.34,13.22,13.29,212022.0,11.7995,11.9066,11.7995,11.862,212022.0
2015-11-18 11:00:00,13.3,13.3,13.23,13.29,137437.0,11.8709,11.8709,11.8084,11.862,137437.0
2015-11-18 11:30:00,13.3,13.39,13.3,13.37,85492.0,11.8709,11.9512,11.8709,11.9334,85492.0
2015-11-18 12:00:00,13.37,13.42,13.35,13.39,77584.0,11.9334,11.978,11.9155,11.9512,77584.0
2015-11-18 12:30:00,13.4,13.43,13.35,13.43,55375.0,11.9602,11.9869,11.9155,11.9869,55375.0
2015-11-18 13:00:00,13.42,13.44,13.4,13.42,110745.0,11.978,11.9959,11.9602,11.978,110745.0
2015-11-18 13:30:00,13.42,13.44,13.39,13.41,36718.0,11.978,11.9959,11.9512,11.9691,36718.0
2015-11-18 14:00:00,13.41,13.5,13.4,13.42,152298.0,11.9691,12.0494,11.9602,11.978,152298.0
2015-11-18 14:30:00,13.43,13.43,13.39,13.43,95014.0,11.9869,11.9869,11.9512,11.9869,95014.0
2015-11-18 15:00:00,13.43,13.46,13.41,13.44,137042.0,11.9869,12.0137,11.9691,11.9959,137042.0
2015-11-18 15:30:00,13.44,13.48,13.4,13.46,605514.0,11.9959,12.0316,11.9602,12.0137,605514.0
2015-11-19 09:30:00,13.45,13.57,13.42,13.54,149200.0,12.0048,12.1119,11.978,12.0851,149200.0
2015-11-19 10:00:00,13.52,13.56,13.46,13.51,78108.0,12.0673,12.103,12.0137,12.0583,78108.0
2015-11-19 10:30:00,13.52,13.6,13.49,13.59,108421.0,12.0673,12.1387,12.0405,12.1297,108421.0
2015-11-19 11:00:00,13.59,13.62,13.55,13.58,106008.0,12.1297,12.1565,12.094,12.1208,106008.0
2015-11-19 11:30:00,13.58,13.58,13.51,13.55,38841.0,12.1208,12.1208,12.0583,12.094,38841.0
2015-11-19 12:00:00,13.55,13.56,13.5,13.52,47410.0,12.094,12.103,12.0494,12.0673,47410.0
2015-11-19 12:30:00,13.53,13.56,13.51,13.54,48338.0,12.0762,12.103,12.0583,12.0851,48338.0
2015-11-19 13:00:00,13.54,13.56,13.52,13.53,62820.0,12.0851,12.103,12.0673,12.0762,62820.0
2015-11-19 13:30:00,13.53,13.58,13.53,13.55,99080.0,12.0762,12.1208,12.0762,12.094,99080.0
2015-11-19 14:00:00,13.55,13.55,13.51,13.54,52270.0,12.094,12.094,12.0583,12.0851,52270.0
2015-11-19 14:30:00,13.54,13.57,13.53,13.56,60486.0,12.0851,12.1119,12.0762,12.103,60486.0
2015-11-19 15:00:00,13.55,13.56,13.5,13.54,98162.0,12.094,12.103,12.0494,12.0851,98162.0
2015-11-19 15:30:00,13.55,13.56,13.5,13.55,156755.0,12.094,12.103,12.0494,12.094,156755.0
2015-11-20 09:30:00,13.61,13.74,13.57,13.7,352518.0,12.1476,12.2636,12.1119,12.2279,352518.0
2015-11-20 10:00:00,13.69,13.74,13.65,13.72,84513.0,12.219,12.2636,12.1833,12.2458,84513.0
2015-11-20 10:30:00,13.72,13.73,13.62,13.63,60544.0,12.2458,12.2547,12.1565,12.1654,60544.0
2015-11-20 11:00:00,13.63,13.67,13.62,13.63,30576.0,12.1654,12.2012,12.1565,12.1654,30576.0
2015-11-20 11:30:00,13.63,13.64,13.58,13.6,37644.0,12.1654,12.1744,12.1208,12.1387,37644.0
2015-11-20 12:00:00,13.59,13.61,13.51,13.52,79774.0,12.1297,12.1476,12.0583,12.0673,79774.0
2015-11-20 12:30:00,13.52,13.55,13.49,13.52,51982.0,12.0673,12.094,12.0405,12.0673,51982.0
2015-11-20 13:00:00,13.52,13.57,13.52,13.55,53779.0,12.0673,12.1119,12.0673,12.094,53779.0
2015-11-20 13:30:00,13.55,13.57,13.51,13.53,58520.0,12.094,12.1119,12.0583,12.0762,58520.0
2015-11-20 14:00:00,13.53,13.62,13.53,13.58,63811.0,12.0762,12.1565,12.0762,12.1208,63811.0
2015-11-20 14:30:00,13.59,13.6,13.55,13.55,60782.0,12.1297,12.1387,12.094,12.094,60782.0
2015-11-20 15:00:00,13.56,13.6,13.55,13.6,86743.0,12.103,12.1387,12.094,12.1387,86743.0
2015-11-20 15:30:00,13.6,13.67,13.6,13.65,248568.0,12.1387,12.2012,12.1387,12.1833,248568.0
2015-11-23 09:30:00,13.62,13.74,13.6,13.74,93146.0,12.1565,12.2636,12.1387,12.2636,93146.0
2015-11-23 10:00:00,13.75,13.84,13.69,13.8,151145.0,12.2726,12.3529,12.219,12.3172,151145.0
2015-11-23 10:30:00,13.81,13.85,13.8,13.83,109397.0,12.3261,12.3618,12.3172,12.344,109397.0
2015-11-23 11:00:00,13.84,13.88,13.81,13.85,414058.0,12.3529,12.3886,12.3261,12.3618,414058.0
2015-11-23 11:30:00,13.85,13.86,13.81,13.85,77409.0,12.3618,12.3707,12.3261,12.3618,77409.0
2015-11-23 12:00:00,13.84,13.85,13.77,13.82,76579.0,12.3529,12.3618,12.2904,12.335,76579.0
2015-11-23 12:30:00,13.81,13.87,13.79,13.85,57565.0,12.3261,12.3797,12.3083,12.3618,57565.0
2015-11-23 13:00:00,13.85,13.87,13.79,13.8,87014.0,12.3618,12.3797,12.3083,12.3172,87014.0
2015-11-23 13:30:00,13.8,13.81,13.74,13.77,93889.0,12.3172,12.3261,12.2636,12.2904,93889.0
2015-11-23 14:00:00,13.78,13.78,13.65,13.66,105521.0,12.2993,12.2993,12.1833,12.1922,105521.0
2015-11-23 14:30:00,13.66,13.67,13.59,13.61,220593.0,12.1922,12.2012,12.1297,12.1476,220593.0
2015-11-23 15:00:00,13.61,13.7,13.59,13.66,88338.0,12.1476,12.2279,12.1297,12.1922,88338.0
2015-11-23 15:30:00,13.67,13.7,13.58,13.62,320304.0,12.2012,12.2279,12.1208,12.1565,320304.0
2015-11-24 09:30:00,13.52,13.76,13.43,13.66,327591.0,12.0673,12.2815,11.9869,12.1922,327591.0
2015-11-24 10:00:00,13.64,13.65,13.5,13.51,160664.0,12.1744,12.1833,12.0494,12.0583,160664.0
2015-11-24 10:30:00,13.5,13.54,13.47,13.53,80681.0,12.0494,12.0851,12.0226,12.0762,80681.0
2015-11-24 11:00:00,13.52,13.72,13.52,13.71,129433.0,12.0673,12.2458,12.0673,12.2369,129433.0
2015-11-24 11:30:00,13.72,13.74,13.65,13.71,105986.0,12.2458,12.2636,12.1833,12.2369,105986.0
2015-11-24 12:00:00,13.71,13.76,13.64,13.67,70163.0,12.2369,12.2815,12.1744,12.2012,70163.0
2015-11-24 12:30:00,13.66,13.66,13.6,13.63,68862.0,12.1922,12.1922,12.1387,12.1654,68862.0
2015-11-24 13:00:00,13.63,13.8,13.63,13.78,122269.0,12.1654,12.3172,12.1654,12.2993,122269.0
2015-11-24 13:30:00,13.79,13.79,13.74,13.77,59299.0,12.3083,12.3083,12.2636,12.2904,59299.0
2015-11-24 14:00:00,13.77,13.81,13.74,13.76,144522.0,12.2904,12.3261,12.2636,12.2815,144522.0
2015-11-24 14:30:00,13.76,13.77,13.74,13.75,68386.0,12.2815,12.2904,12.2636,12.2726,68386.0
2015-11-24 15:00:00,13.75,13.83,13.75,13.82,147008.0,12.2726,12.344,12.2726,12.335,147008.0
2015-11-24 15:30:00,13.82,13.83,13.76,13.78,412880.0,12.335,12.344,12.2815,12.2993,412880.0
2015-11-25 09:30:00,13.76,13.85,13.76,13.79,92897.0,12.2815,12.3618,12.2815,12.3083,92897.0
2015-11-25 10:00:00,13.79,13.92,13.79,13.92,120970.0,12.3083,12.4243,12.3083,12.4243,120970.0
2015-11-25 10:30:00,13.9,13.99,13.9,13.93,133245.0,12.4064,12.4868,12.4064,12.4332,133245.0
2015-11-25 11:00:00,13.93,14.0,13.93,13.97,115411.0,12.4332,12.4957,12.4332,12.4689,115411.0
2015-11-25 11:30:00,13.98,13.99,13.95,13.96,58663.0,12.4778,12.4868,12.4511,12.46,58663.0
2015-11-25 12:00:00,13.96,14.0,13.95,13.96,54232.0,12.46,12.4957,12.4511,12.46,54232.0
2015-11-25 12:30:00,13.96,13.97,13.94,13.95,70111.0,12.46,12.4689,12.4421,12.4511,70111.0
2015-11-25 13:00:00,13.95,13.97,13.94,13.96,65452.0,12.4511,12.4689,12.4421,12.46,65452.0
2015-11-25 13:30:00,13.96,14.04,13.94,14.03,90130.0,12.46,12.5314,12.4421,12.5225,90130.0
2015-11-25 14:00:00,14.03,14.07,14.0,14.05,72469.0,12.5225,12.5582,12.4957,12.5403,72469.0
2015-11-25 14:30:00,14.05,14.08,14.04,14.07,53604.0,12.5403,12.5671,12.5314,12.5582,53604.0
2015-11-25 15:00:00,14.07,14.08,14.04,14.06,82356.0,12.5582,12.5671,12.5314,12.5492,82356.0
2015-11-25 15:30:00,14.06,14.06,14.01,14.03,269242.0,12.5492,12.5492,12.5046,12.5225,269242.0
2015-11-27 09:30:00,14.03,14.08,13.89,13.93,125075.0,12.5225,12.5671,12.3975,12.4332,125075.0
2015-11-27 10:00:00,13.93,14.04,13.87,14.03,131737.0,12.4332,12.5314,12.3797,12.5225,131737.0
2015-11-27 10:30:00,14.04,14.05,13.97,13.99,107937.0,12.5314,12.5403,12.4689,12.4868,107937.0
2015-11-27 11:00:00,14.0,14.04,13.98,13.98,85777.0,12.4957,12.5314,12.4778,12.4778,85777.0
2015-11-27 11:30:00,13.98,13.99,13.92,13.93,48777.0,12.4778,12.4868,12.4243,12.4332,48777.0
2015-11-27 12:00:00,13.94,14.02,13.92,14.01,87510.0,12.4421,12.5135,12.4243,12.5046,87510.0
2015-11-27 12:30:00,14.0,14.03,13.98,14.0,193191.0,12.4957,12.5225,12.4778,12.4957,193191.0
2015-11-30 09:30:00,14.0,14.13,13.96,14.04,270808.0,12.4957,12.6117,12.46,12.5314,270808.0
2015-11-30 10:00:00,14.04,14.11,14.0,14.1,146935.0,12.5314,12.5939,12.4957,12.5849,146935.0
2015-11-30 10:30:00,14.1,14.16,14.07,14.11,124757.0,12.5849,12.6385,12.5582,12.5939,124757.0
2015-11-30 11:00:00,14.11,14.16,14.03,14.03,156732.0,12.5939,12.6385,12.5225,12.5225,156732.0
2015-11-30 11:30:00,14.04,14.08,13.99,14.07,217622.0,12.5314,12.5671,12.4868,12.5582,217622.0
2015-11-30 12:00:00,14.07,14.12,14.06,14.1,137675.0,12.5582,12.6028,12.5492,12.5849,137675.0
2015-11-30 12:30:00,14.09,14.09,14.03,14.04,52604.0,12.576,12.576,12.5225,12.5314,52604.0
2015-11-30 13:00:00,14.03,14.08,14.03,14.06,71294.0,12.5225,12.5671,12.5225,12.5492,71294.0
2015-11-30 13:30:00,14.06,14.06,13.99,14.02,210320.0,12.5492,12.5492,12.4868,12.5135,210320.0
2015-11-30 14:00:00,14.02,14.06,13.99,14.01,91312.0,12.5135,12.5492,12.4868,12.5046,91312.0
2015-11-30 14:30:00,14.01,14.1,14.01,14.06,142883.0,12.5046,12.5849,12.5046,12.5492,142883.0
2015-11-30 15:00:00,14.07,14.12,14.05,14.1,230937.0,12.5582,12.6028,12.5403,12.5849,230937.0
2015-11-30 15:30:00,14.1,14.12,14.08,14.08,655082.0,12.5849,12.6028,12.5671,12.5671,655082.0
2015-12-01 09:30:00,14.13,14.26,14.13,14.19,165237.0,12.6117,12.7278,12.6117,12.6653,165237.0
2015-12-01 10:00:00,14.19,14.23,14.12,14.22,128757.0,12.6653,12.701,12.6028,12.6921,128757.0
2015-12-01 10:30:00,14.22,14.25,14.13,14.15,134516.0,12.6921,12.7188,12.6117,12.6296,134516.0
2015-12-01 11:00:00,14.15,14.26,14.14,14.22,95815.0,12.6296,12.7278,12.6207,12.6921,95815.0
2015-12-01 11:30:00,14.21,14.23,14.13,14.19,107117.0,12.6831,12.701,12.6117,12.6653,107117.0
2015-12-01 12:00:00,14.19,14.24,14.19,14.24,133029.0,12.6653,12.7099,12.6653,12.7099,133029.0
2015-12-01 12:30:00,14.24,14.34,14.23,14.34,152399.0,12.7099,12.7992,12.701,12.7992,152399.0
2015-12-01 13:00:00,14.34,14.37,14.31,14.31,80597.0,12.7992,12.8259,12.7724,12.7724,80597.0
2015-12-01 13:30:00,14.31,14.39,14.3,14.39,141081.0,12.7724,12.8438,12.7635,12.8438,141081.0
2015-12-01 14:00:00,14.39,14.41,14.37,14.41,212045.0,12.8438,12.8616,12.8259,12.8616,212045.0
2015-12-01 14:30:00,14.4,14.46,14.4,14.42,128165.0,12.8527,12.9063,12.8527,12.8706,128165.0
2015-12-01 15:00:00,14.42,14.48,14.39,14.46,159658.0,12.8706,12.9241,12.8438,12.9063,159658.0
2015-12-01 15:30:00,14.46,14.5,14.4,14.42,530772.0,12.9063,12.942,12.8527,12.8706,530772.0
2015-12-02 09:30:00,14.4,14.46,14.31,14.36,197685.0,12.8527,12.9063,12.7724,12.817,197685.0
2015-12-02 10:00:00,14.37,14.39,14.26,14.29,237624.0,12.8259,12.8438,12.7278,12.7545,237624.0
2015-12-02 10:30:00,14.3,14.3,14.2,14.21,210935.0,12.7635,12.7635,12.6742,12.6831,210935.0
2015-12-02 11:00:00,14.21,14.24,14.17,14.23,168547.0,12.6831,12.7099,12.6474,12.701,168547.0
2015-12-02 11:30:00,14.23,14.28,14.13,14.14,494980.0,12.701,12.7456,12.6117,12.6207,494980.0
2015-12-02 12:00:00,14.15,14.18,14.07,14.09,43665.0,12.6296,12.6564,12.5582,12.576,43665.0
2015-12-02 12:30:00,14.1,14.13,14.05,14.05,72033.0,12.5849,12.6117,12.5403,12.5403,72033.0
2015-12-02 13:00:00,14.04,14.13,14.01,14.11,104358.0,12.5314,12.6117,12.5046,12.5939,104358.0
2015-12-02 13:30:00,14.11,14.11,14.03,14.05,77297.0,12.5939,12.5939,12.5225,12.5403,77297.0
2015-12-02 14:00:00,14.04,14.06,13.92,13.95,85679.0,12.5314,12.5492,12.4243,12.4511,85679.0
2015-12-02 14:30:00,13.95,13.98,13.84,13.84,121081.0,12.4511,12.4778,12.3529,12.3529,121081.0
2015-12-02 15:00:00,13.85,14.0,13.82,13.95,235282.0,12.3618,12.4957,12.335,12.4511,235282.0
2015-12-02 15:30:00,13.95,14.0,13.9,14.0,663982.0,12.4511,12.4957,12.4064,12.4957,663982.0
2015-12-03 09:30:00,13.98,14.09,13.91,13.96,151735.0,12.4778,12.576,12.4154,12.46,151735.0
2015-12-03 10:00:00,13.95,14.0,13.79,13.79,397019.0,12.4511,12.4957,12.3083,12.3083,397019.0
2015-12-03 10:30:00,13.8,13.86,13.79,13.81,123429.0,12.3172,12.3707,12.3083,12.3261,123429.0
2015-12-03 11:00:00,13.81,13.91,13.81,13.84,144356.0,12.3261,12.4154,12.3261,12.3529,144356.0
2015-12-03 11:30:00,13.84,13.84,13.76,13.76,177166.0,12.3529,12.3529,12.2815,12.2815,177166.0
2015-12-03 12:00:00,13.76,13.78,13.63,13.65,275384.0,12.2815,12.2993,12.1654,12.1833,275384.0
2015-12-03 12:30:00,13.66,13.77,13.63,13.73,114213.0,12.1922,12.2904,12.1654,12.2547,114213.0
2015-12-03 13:00:00,13.73,13.78,13.68,13.75,77593.0,12.2547,12.2993,12.2101,12.2726,77593.0
2015-12-03 13:30:00,13.76,13.76,13.58,13.6,174640.0,12.2815,12.2815,12.1208,12.1387,174640.0
2015-12-03 14:00:00,13.6,13.67,13.56,13.6,233015.0,12.1387,12.2012,12.103,12.1387,233015.0
2015-12-03 14:30:00,13.6,13.72,13.54,13.71,263688.0,12.1387,12.2458,12.0851,12.2369,263688.0
2015-12-03 15:00:00,13.71,13.72,13.61,13.63,164884.0,12.2369,12.2458,12.1476,12.1654,164884.0
2015-12-03 15:30:00,13.62,13.67,13.57,13.63,496798.0,12.1565,12.2012,12.1119,12.1654,496798.0
2015-12-04 09:30:00,13.65,13.83,13.54,13.72,196391.0,12.1833,12.344,12.0851,12.2458,196391.0
2015-12-04 10:00:00,13.72,13.82,13.71,13.8,185232.0,12.2458,12.335,12.2369,12.3172,185232.0
2015-12-04 10:30:00,13.79,13.9,13.75,13.78,160590.0,12.3083,12.4064,12.2726,12.2993,160590.0
2015-12-04 11:00:00,13.78,13.79,13.7,13.72,111671.0,12.2993,12.3083,12.2279,12.2458,111671.0
2015-12-04 11:30:00,13.71,13.74,13.68,13.68,127629.0,12.2369,12.2636,12.2101,12.2101,127629.0
2015-12-04 12:00:00,13.69,13.75,13.62,13.7,143023.0,12.219,12.2726,12.1565,12.2279,143023.0
2015-12-04 12:30:00,13.71,13.82,13.71,13.82,86705.0,12.2369,12.335,12.2369,12.335,86705.0
2015-12-04 13:00:00,13.82,13.93,13.79,13.82,170629.0,12.335,12.4332,12.3083,12.335,170629.0
2015-12-04 13:30:00,13.81,13.92,13.81,13.9,73335.0,12.3261,12.4243,12.3261,12.4064,73335.0
2015-12-04 14:00:00,13.89,13.9,13.82,13.87,90998.0,12.3975,12.4064,12.335,12.3797,90998.0
2015-12-04 14:30:00,13.87,13.88,13.83,13.85,81760.0,12.3797,12.3886,12.344,12.3618,81760.0
2015-12-04 15:00:00,13.85,13.86,13.77,13.8,185346.0,12.3618,12.3707,12.2904,12.3172,185346.0
2015-12-04 15:30:00,13.81,13.81,13.76,13.79,503379.0,12.3261,12.3261,12.2815,12.3083,503379.0
2015-12-07 09:30:00,13.72,13.74,13.49,13.51,237151.0,12.2458,12.2636,12.0405,12.0583,237151.0
2015-12-07 10:00:00,13.5,13.65,13.49,13.61,128918.0,12.0494,12.1833,12.0405,12.1476,128918.0
2015-12-07 10:30:00,13.6,13.6,13.52,13.54,108072.0,12.1387,12.1387,12.0673,12.0851,108072.0
2015-12-07 11:00:00,13.55,13.57,13.52,13.52,93830.0,12.094,12.1119,12.0673,12.0673,93830.0
2015-12-07 11:30:00,13.52,13.68,13.52,13.67,91101.0,12.0673,12.2101,12.0673,12.2012,91101.0
2015-12-07 12:00:00,13.67,13.67,13.61,13.62,53307.0,12.2012,12.2012,12.1476,12.1565,53307.0
2015-12-07 12:30:00,13.62,13.63,13.52,13.57,47335.0,12.1565,12.1654,12.0673,12.1119,47335.0
2015-12-07 13:00:00,13.56,13.63,13.54,13.6,56130.0,12.103,12.1654,12.0851,12.1387,56130.0
2015-12-07 13:30:00,13.6,13.61,13.52,13.56,90275.0,12.1387,12.1476,12.0673,12.103,90275.0
2015-12-07 14:00:00,13.56,13.58,13.53,13.57,53395.0,12.103,12.1208,12.0762,12.1119,53395.0
2015-12-07 14:30:00,13.56,13.61,13.54,13.61,104097.0,12.103,12.1476,12.0851,12.1476,104097.0
2015-12-07 15:00:00,13.6,13.65,13.58,13.61,162070.0,12.1387,12.1833,12.1208,12.1476,162070.0
2015-12-07 15:30:00,13.61,13.66,13.57,13.61,458063.0,12.1476,12.1922,12.1119,12.1476,458063.0
2015-12-08 09:30:00,13.4,13.43,13.26,13.27,477262.0,11.9602,11.9869,11.8352,11.8441,477262.0
2015-12-08 10:00:00,13.27,13.4,13.26,13.33,151960.0,11.8441,11.9602,11.8352,11.8977,151960.0
2015-12-08 10:30:00,13.33,13.39,13.3,13.36,112289.0,11.8977,11.9512,11.8709,11.9245,112289.0
2015-12-08 11:00:00,13.37,13.52,13.37,13.42,440395.0,11.9334,12.0673,11.9334,11.978,440395.0
2015-12-08 11:30:00,13.42,13.43,13.34,13.38,208279.0,11.978,11.9869,11.9066,11.9423,208279.0
2015-12-08 12:00:00,13.38,13.38,13.25,13.27,213814.0,11.9423,11.9423,11.8263,11.8441,213814.0
2015-12-08 12:30:00,13.27,13.29,13.21,13.29,157252.0,11.8441,11.862,11.7906,11.862,157252.0
2015-12-08 13:00:00,13.29,13.3,13.14,13.17,81100.0,11.862,11.8709,11.7281,11.7549,81100.0
2015-12-08 13:30:00,13.18,13.25,13.16,13.24,81503.0,11.7638,11.8263,11.746,11.8174,81503.0
2015-12-08 14:00:00,13.25,13.3,13.2,13.22,125075.0,11.8263,11.8709,11.7817,11.7995,125075.0
2015-12-08 14:30:00,13.23,13.24,13.14,13.17,138276.0,11.8084,11.8174,11.7281,11.7549,138276.0
2015-12-08 15:00:00,13.16,13.17,13.1,13.1,321683.0,11.746,11.7549,11.6924,11.6924,321683.0
2015-12-08 15:30:00,13.1,13.2,13.1,13.15,782876.0,11.6924,11.7817,11.6924,11.737,782876.0
2015-12-09 09:30:00,13.08,13.18,13.03,13.17,230368.0,11.6745,11.7638,11.6299,11.7549,230368.0
2015-12-09 10:00:00,13.16,13.23,13.11,13.12,171280.0,11.746,11.8084,11.7013,11.7102,171280.0
2015-12-09 10:30:00,13.12,13.24,13.11,13.16,130433.0,11.7102,11.8174,11.7013,11.746,130433.0
2015-12-09 11:00:00,13.16,13.17,13.08,13.09,118311.0,11.746,11.7549,11.6745,11.6835,118311.0
2015-12-09 11:30:00,13.09,13.1,12.93,12.94,234155.0,11.6835,11.6924,11.5407,11.5496,234155.0
2015-12-09 12:00:00,12.94,12.99,12.88,12.88,171816.0,11.5496,11.5942,11.496,11.496,171816.0
2015-12-09 12:30:00,12.88,12.88,12.78,12.79,167885.0,11.496,11.496,11.4068,11.4157,167885.0
2015-12-09 13:00:00,12.79,12.91,12.78,12.81,197768.0,11.4157,11.5228,11.4068,11.4336,197768.0
2015-12-09 13:30:00,12.81,12.91,12.78,12.9,129260.0,11.4336,11.5228,11.4068,11.5139,129260.0
2015-12-09 14:00:00,12.9,12.91,12.78,12.82,264024.0,11.5139,11.5228,11.4068,11.4425,264024.0
2015-12-09 14:30:00,12.82,12.88,12.79,12.8,212422.0,11.4425,11.496,11.4157,11.4246,212422.0
2015-12-09 15:00:00,12.8,12.86,12.78,12.83,278961.0,11.4246,11.4782,11.4068,11.4514,278961.0
2015-12-09 15:30:00,12.83,12.9,12.81,12.85,755298.0,11.4514,11.5139,11.4336,11.4693,755298.0
2015-12-10 09:30:00,12.92,12.93,12.8,12.92,242918.0,11.5317,11.5407,11.4246,11.5317,242918.0
2015-12-10 10:00:00,12.93,12.97,12.84,12.88,135532.0,11.5407,11.5764,11.4603,11.496,135532.0
2015-12-10 10:30:00,12.88,12.93,12.84,12.84,193099.0,11.496,11.5407,11.4603,11.4603,193099.0
2015-12-10 11:00:00,12.84,12.93,12.84,12.9,106227.0,11.4603,11.5407,11.4603,11.5139,106227.0
2015-12-10 11:30:00,12.89,12.96,12.89,12.96,159690.0,11.505,11.5674,11.505,11.5674,159690.0
2015-12-10 12:00:00,12.96,12.97,12.88,12.94,102724.0,11.5674,11.5764,11.496,11.5496,102724.0
2015-12-10 12:30:00,12.95,12.98,12.91,12.98,53990.0,11.5585,11.5853,11.5228,11.5853,53990.0
2015-12-10 13:00:00,12.98,13.0,12.94,12.96,123194.0,11.5853,11.6031,11.5496,11.5674,123194.0
2015-12-10 13:30:00,12.96,13.0,12.96,12.99,97520.0,11.5674,11.6031,11.5674,11.5942,97520.0
2015-12-10 14:00:00,12.99,13.05,12.98,13.04,213820.0,11.5942,11.6478,11.5853,11.6388,213820.0
2015-12-10 14:30:00,13.04,13.09,13.0,13.0,119713.0,11.6388,11.6835,11.6031,11.6031,119713.0
2015-12-10 15:00:00,13.0,13.03,12.96,13.03,144134.0,11.6031,11.6299,11.5674,11.6299,144134.0
2015-12-10 15:30:00,13.03,13.03,12.96,13.0,510938.0,11.6299,11.6299,11.5674,11.6031,510938.0
2015-12-11 09:30:00,12.82,12.87,12.7,12.73,329452.0,11.4425,11.4871,11.3354,11.3622,329452.0
2015-12-11 10:00:00,12.7,12.86,12.7,12.85,496082.0,11.3354,11.4782,11.3354,11.4693,496082.0
2015-12-11 10:30:00,12.85,13.0,12.85,12.91,544515.0,11.4693,11.6031,11.4693,11.5228,544515.0
2015-12-11 11:00:00,12.9,12.92,12.83,12.89,193775.0,11.5139,11.5317,11.4514,11.505,193775.0
2015-12-11 11:30:00,12.9,12.92,12.82,12.83,114138.0,11.5139,11.5317,11.4425,11.4514,114138.0
2015-12-11 12:00:00,12.82,12.83,12.75,12.77,195434.0,11.4425,11.4514,11.38,11.3979,195434.0
2015-12-11 12:30:00,12.77,12.81,12.75,12.8,102405.0,11.3979,11.4336,11.38,11.4246,102405.0
2015-12-11 13:00:00,12.8,12.82,12.75,12.75,90160.0,11.4246,11.4425,11.38,11.38,90160.0
2015-12-11 13:30:00,12.75,12.81,12.73,12.79,102259.0,11.38,11.4336,11.3622,11.4157,102259.0
2015-12-11 14:00:00,12.8,12.9,12.79,12.89,231450.0,11.4246,11.5139,11.4157,11.505,231450.0
2015-12-11 14:30:00,12.89,12.92,12.84,12.86,140287.0,11.505,11.5317,11.4603,11.4782,140287.0
2015-12-11 15:00:00,12.86,12.86,12.8,12.85,200673.0,11.4782,11.4782,11.4246,11.4693,200673.0
2015-12-11 15:30:00,12.85,12.86,12.78,12.81,504487.0,11.4693,11.4782,11.4068,11.4336,504487.0
2015-12-14 09:30:00,12.78,12.87,12.7,12.72,203167.0,11.4068,11.4871,11.3354,11.3532,203167.0
2015-12-14 10:00:00,12.73,12.74,12.52,12.53,300505.0,11.3622,11.3711,11.1747,11.1836,300505.0
2015-12-14 10:30:00,12.52,12.58,12.48,12.5,172013.0,11.1747,11.2283,11.139,11.1569,172013.0
2015-12-14 11:00:00,12.5,12.51,12.42,12.42,140474.0,11.1569,11.1658,11.0855,11.0855,140474.0
2015-12-14 11:30:00,12.42,12.5,12.39,12.48,241212.0,11.0855,11.1569,11.0587,11.139,241212.0
2015-12-14 12:00:00,12.47,12.54,12.45,12.5,158758.0,11.1301,11.1926,11.1122,11.1569,158758.0
2015-12-14 12:30:00,12.51,12.53,12.38,12.47,202873.0,11.1658,11.1836,11.0498,11.1301,202873.0
2015-12-14 13:00:00,12.47,12.49,12.39,12.4,82718.0,11.1301,11.1479,11.0587,11.0676,82718.0
2015-12-14 13:30:00,12.4,12.43,12.38,12.42,131384.0,11.0676,11.0944,11.0498,11.0855,131384.0
2015-12-14 14:00:00,12.43,12.43,12.39,12.43,105415.0,11.0944,11.0944,11.0587,11.0944,105415.0
2015-12-14 14:30:00,12.43,12.49,12.39,12.45,140838.0,11.0944,11.1479,11.0587,11.1122,140838.0
2015-12-14 15:00:00,12.45,12.46,12.37,12.4,209879.0,11.1122,11.1212,11.0408,11.0676,209879.0
2015-12-14 15:30:00,12.4,12.4,12.31,12.38,763471.0,11.0676,11.0676,10.9873,11.0498,763471.0
2015-12-15 09:30:00,12.23,12.63,12.2,12.55,653798.0,10.9159,11.2729,10.8891,11.2015,653798.0
2015-12-15 10:00:00,12.53,12.62,12.47,12.53,507064.0,11.1836,11.264,11.1301,11.1836,507064.0
2015-12-15 10:30:00,12.52,12.53,12.39,12.4,385138.0,11.1747,11.1836,11.0587,11.0676,385138.0
2015-12-15 11:00:00,12.4,12.41,12.31,12.35,199697.0,11.0676,11.0765,10.9873,11.023,199697.0
2015-12-15 11:30:00,12.36,12.39,12.29,12.39,200346.0,11.0319,11.0587,10.9694,11.0587,200346.0
2015-12-15 12:00:00,12.39,12.57,12.38,12.53,163801.0,11.0587,11.2193,11.0498,11.1836,163801.0
2015-12-15 12:30:00,12.53,12.61,12.51,12.55,157164.0,11.1836,11.255,11.1658,11.2015,157164.0
2015-12-15 13:00:00,12.55,12.56,12.42,12.43,135137.0,11.2015,11.2104,11.0855,11.0944,135137.0
2015-12-15 13:30:00,12.43,12.52,12.39,12.46,200526.0,11.0944,11.1747,11.0587,11.1212,200526.0
2015-12-15 14:00:00,12.46,12.51,12.42,12.44,151932.0,11.1212,11.1658,11.0855,11.1033,151932.0
2015-12-15 14:30:00,12.44,12.48,12.42,12.42,118637.0,11.1033,11.139,11.0855,11.0855,118637.0
2015-12-15 15:00:00,12.42,12.43,12.36,12.42,208024.0,11.0855,11.0944,11.0319,11.0855,208024.0
2015-12-15 15:30:00,12.42,12.43,12.38,12.41,334098.0,11.0855,11.0944,11.0498,11.0765,334098.0
2015-12-16 09:30:00,12.5,12.65,12.48,12.59,311190.0,11.1569,11.2908,11.139,11.2372,311190.0
2015-12-16 10:00:00,12.6,12.76,12.6,12.72,234470.0,11.2461,11.3889,11.2461,11.3532,234470.0
2015-12-16 10:30:00,12.71,12.71,12.52,12.56,244417.0,11.3443,11.3443,11.1747,11.2104,244417.0
2015-12-16 11:00:00,12.56,12.61,12.52,12.53,182318.0,11.2104,11.255,11.1747,11.1836,182318.0
2015-12-16 11:30:00,12.53,12.63,12.52,12.59,117785.0,11.1836,11.2729,11.1747,11.2372,117785.0
2015-12-16 12:00:00,12.59,12.69,12.57,12.66,164190.0,11.2372,11.3265,11.2193,11.2997,164190.0
2015-12-16 12:30:00,12.66,12.73,12.65,12.69,117299.0,11.2997,11.3622,11.2908,11.3265,117299.0
2015-12-16 13:00:00,12.68,12.71,12.66,12.67,133327.0,11.3175,11.3443,11.2997,11.3086,133327.0
2015-12-16 13:30:00,12.68,12.75,12.64,12.72,146024.0,11.3175,11.38,11.2818,11.3532,146024.0
2015-12-16 14:00:00,12.72,12.8,12.6,12.66,399579.0,11.3532,11.4246,11.2461,11.2997,399579.0
2015-12-16 14:30:00,12.65,12.8,12.63,12.8,170943.0,11.2908,11.4246,11.2729,11.4246,170943.0
2015-12-16 15:00:00,12.79,12.87,12.73,12.86,220944.0,11.4157,11.4871,11.3622,11.4782,220944.0
2015-12-16 15:30:00,12.86,12.9,12.83,12.85,395272.0,11.4782,11.5139,11.4514,11.4693,395272.0
2015-12-17 09:30:00,12.92,12.95,12.8,12.92,188435.0,11.5317,11.5585,11.4246,11.5317,188435.0
2015-12-17 10:00:00,12.91,12.91,12.77,12.79,275155.0,11.5228,11.5228,11.3979,11.4157,275155.0
2015-12-17 10:30:00,12.8,12.8,12.61,12.7,127214.0,11.4246,11.4246,11.255,11.3354,127214.0
2015-12-17 11:00:00,12.7,12.71,12.53,12.55,241882.0,11.3354,11.3443,11.1836,11.2015,241882.0
2015-12-17 11:30:00,12.56,12.65,12.5,12.51,255553.0,11.2104,11.2908,11.1569,11.1658,255553.0
2015-12-17 12:00:00,12.52,12.55,12.44,12.46,192219.0,11.1747,11.2015,11.1033,11.1212,192219.0
2015-12-17 12:30:00,12.46,12.47,12.4,12.47,154164.0,11.1212,11.1301,11.0676,11.1301,154164.0
2015-12-17 13:00:00,12.47,12.47,12.42,12.43,136129.0,11.1301,11.1301,11.0855,11.0944,136129.0
2015-12-17 13:30:00,12.43,12.51,12.43,12.46,148696.0,11.0944,11.1658,11.0944,11.1212,148696.0
2015-12-17 14:00:00,12.47,12.47,12.37,12.38,208124.0,11.1301,11.1301,11.0408,11.0498,208124.0
2015-12-17 14:30:00,12.38,12.42,12.35,12.42,209741.0,11.0498,11.0855,11.023,11.0855,209741.0
2015-12-17 15:00:00,12.42,12.42,12.35,12.4,245046.0,11.0855,11.0855,11.023,11.0676,245046.0
2015-12-17 15:30:00,12.39,12.41,12.33,12.36,512997.0,11.0587,11.0765,11.0051,11.0319,512997.0
2015-12-18 09:30:00,12.38,12.39,12.22,12.22,633437.0,11.0498,11.0587,10.907,10.907,633437.0
2015-12-18 10:00:00,12.23,12.24,12.1,12.14,338718.0,10.9159,10.9248,10.7998,10.8356,338718.0
2015-12-18 10:30:00,12.14,12.18,12.11,12.17,265220.0,10.8356,10.8713,10.8088,10.8623,265220.0
2015-12-18 11:00:00,12.17,12.25,12.13,12.17,222662.0,10.8623,10.9337,10.8266,10.8623,222662.0
2015-12-18 11:30:00,12.17,12.27,12.14,12.15,224758.0,10.8623,10.9516,10.8356,10.8445,224758.0
2015-12-18 12:00:00,12.15,12.26,12.12,12.18,269158.0,10.8445,10.9427,10.8177,10.8713,269158.0
2015-12-18 12:30:00,12.17,12.18,12.1,12.13,172498.0,10.8623,10.8713,10.7998,10.8266,172498.0
2015-12-18 13:00:00,12.12,12.13,12.08,12.09,172556.0,10.8177,10.8266,10.782,10.7909,172556.0
2015-12-18 13:30:00,12.09,12.12,12.06,12.11,200756.0,10.7909,10.8177,10.7641,10.8088,200756.0
2015-12-18 14:00:00,12.1,12.17,12.1,12.15,173167.0,10.7998,10.8623,10.7998,10.8445,173167.0
2015-12-18 14:30:00,12.16,12.2,12.13,12.2,163887.0,10.8534,10.8891,10.8266,10.8891,163887.0
2015-12-18 15:00:00,12.2,12.22,12.11,12.13,213861.0,10.8891,10.907,10.8088,10.8266,213861.0
2015-12-18 15:30:00,12.14,12.19,12.13,12.14,788908.0,10.8356,10.8802,10.8266,10.8356,788908.0
2015-12-21 09:30:00,12.22,12.34,12.12,12.34,297722.0,10.907,11.0141,10.8177,11.0141,297722.0
2015-12-21 10:00:00,12.34,12.48,12.34,12.39,233066.0,11.0141,11.139,11.0141,11.0587,233066.0
2015-12-21 10:30:00,12.4,12.42,12.34,12.37,201612.0,11.0676,11.0855,11.0141,11.0408,201612.0
2015-12-21 11:00:00,12.38,12.38,12.15,12.2,222208.0,11.0498,11.0498,10.8445,10.8891,222208.0
2015-12-21 11:30:00,12.19,12.22,12.13,12.19,125920.0,10.8802,10.907,10.8266,10.8802,125920.0
2015-12-21 12:00:00,12.19,12.2,12.14,12.18,124134.0,10.8802,10.8891,10.8356,10.8713,124134.0
2015-12-21 12:30:00,12.17,12.29,12.17,12.28,124411.0,10.8623,10.9694,10.8623,10.9605,124411.0
2015-12-21 13:00:00,12.28,12.33,12.25,12.25,143031.0,10.9605,11.0051,10.9337,10.9337,143031.0
2015-12-21 13:30:00,12.26,12.27,12.21,12.23,82189.0,10.9427,10.9516,10.898,10.9159,82189.0
2015-12-21 14:00:00,12.22,12.32,12.22,12.26,191321.0,10.907,10.9962,10.907,10.9427,191321.0
2015-12-21 14:30:00,12.26,12.27,12.14,12.14,257280.0,10.9427,10.9516,10.8356,10.8356,257280.0
2015-12-21 15:00:00,12.15,12.19,12.13,12.17,206915.0,10.8445,10.8802,10.8266,10.8623,206915.0
2015-12-21 15:30:00,12.17,12.24,12.15,12.23,350609.0,10.8623,10.9248,10.8445,10.9159,350609.0
2015-12-22 09:30:00,12.27,12.28,12.14,12.14,309179.0,10.9516,10.9605,10.8356,10.8356,309179.0
2015-12-22 10:00:00,12.14,12.26,12.07,12.23,254556.0,10.8356,10.9427,10.7731,10.9159,254556.0
2015-12-22 10:30:00,12.24,12.31,12.21,12.29,169109.0,10.9248,10.9873,10.898,10.9694,169109.0
2015-12-22 11:00:00,12.29,12.37,12.29,12.29,132054.0,10.9694,11.0408,10.9694,10.9694,132054.0
2015-12-22 11:30:00,12.3,12.42,12.29,12.42,193478.0,10.9784,11.0855,10.9694,11.0855,193478.0
2015-12-22 12:00:00,12.42,12.42,12.33,12.38,85821.0,11.0855,11.0855,11.0051,11.0498,85821.0
2015-12-22 12:30:00,12.39,12.46,12.39,12.45,108951.0,11.0587,11.1212,11.0587,11.1122,108951.0
2015-12-22 13:00:00,12.46,12.49,12.4,12.48,134186.0,11.1212,11.1479,11.0676,11.139,134186.0
2015-12-22 13:30:00,12.48,12.49,12.4,12.46,90903.0,11.139,11.1479,11.0676,11.1212,90903.0
2015-12-22 14:00:00,12.47,12.49,12.42,12.43,100004.0,11.1301,11.1479,11.0855,11.0944,100004.0
2015-12-22 14:30:00,12.43,12.45,12.38,12.4,159391.0,11.0944,11.1122,11.0498,11.0676,159391.0
2015-12-22 15:00:00,12.39,12.45,12.36,12.4,192998.0,11.0587,11.1122,11.0319,11.0676,192998.0
2015-12-22 15:30:00,12.4,12.42,12.33,12.41,440374.0,11.0676,11.0855,11.0051,11.0765,440374.0
2015-12-23 09:30:00,12.49,12.6,12.45,12.52,190656.0,11.1479,11.2461,11.1122,11.1747,190656.0
2015-12-23 10:00:00,12.51,12.57,12.46,12.49,217510.0,11.1658,11.2193,11.1212,11.1479,217510.0
2015-12-23 10:30:00,12.49,12.53,12.44,12.49,110244.0,11.1479,11.1836,11.1033,11.1479,110244.0
2015-12-23 11:00:00,12.49,12.51,12.43,12.46,92215.0,11.1479,11.1658,11.0944,11.1212,92215.0
2015-12-23 11:30:00,12.47,12.6,12.47,12.6,74815.0,11.1301,11.2461,11.1301,11.2461,74815.0
2015-12-23 12:00:00,12.6,12.63,12.59,12.6,72278.0,11.2461,11.2729,11.2372,11.2461,72278.0
2015-12-23 12:30:00,12.6,12.65,12.58,12.64,46146.0,11.2461,11.2908,11.2283,11.2818,46146.0
2015-12-23 13:00:00,12.64,12.66,12.57,12.59,67024.0,11.2818,11.2997,11.2193,11.2372,67024.0
2015-12-23 13:30:00,12.59,12.6,12.55,12.55,66937.0,11.2372,11.2461,11.2015,11.2015,66937.0
2015-12-23 14:00:00,12.55,12.61,12.54,12.61,61866.0,11.2015,11.255,11.1926,11.255,61866.0
2015-12-23 14:30:00,12.61,12.63,12.59,12.6,80030.0,11.255,11.2729,11.2372,11.2461,80030.0
2015-12-23 15:00:00,12.61,12.61,12.52,12.53,94152.0,11.255,11.255,11.1747,11.1836,94152.0
2015-12-23 15:30:00,12.52,12.65,12.52,12.64,246095.0,11.1747,11.2908,11.1747,11.2818,246095.0
2015-12-24 09:30:00,12.63,12.82,12.62,12.71,511522.0,11.2729,11.4425,11.264,11.3443,511522.0
2015-12-24 10:00:00,12.71,12.77,12.69,12.75,65434.0,11.3443,11.3979,11.3265,11.38,65434.0
2015-12-24 10:30:00,12.76,12.83,12.75,12.82,76994.0,11.3889,11.4514,11.38,11.4425,76994.0
2015-12-24 11:00:00,12.82,12.84,12.74,12.82,96094.0,11.4425,11.4603,11.3711,11.4425,96094.0
2015-12-24 11:30:00,12.82,12.85,12.81,12.84,50174.0,11.4425,11.4693,11.4336,11.4603,50174.0
2015-12-24 12:00:00,12.83,12.85,12.8,12.82,80075.0,11.4514,11.4693,11.4246,11.4425,80075.0
2015-12-24 12:30:00,12.82,12.85,12.74,12.74,141678.0,11.4425,11.4693,11.3711,11.3711,141678.0
2015-12-28 09:30:00,12.62,12.74,12.62,12.63,170341.0,11.264,11.3711,11.264,11.2729,170341.0
2015-12-28 10:00:00,12.62,12.62,12.43,12.47,146543.0,11.264,11.264,11.0944,11.1301,146543.0
2015-12-28 10:30:00,12.46,12.49,12.39,12.46,90235.0,11.1212,11.1479,11.0587,11.1212,90235.0
2015-12-28 11:00:00,12.45,12.48,12.4,12.4,72081.0,11.1122,11.139,11.0676,11.0676,72081.0
2015-12-28 11:30:00,12.41,12.52,12.4,12.46,122784.0,11.0765,11.1747,11.0676,11.1212,122784.0
2015-12-28 12:00:00,12.46,12.53,12.43,12.51,200660.0,11.1212,11.1836,11.0944,11.1658,200660.0
2015-12-28 12:30:00,12.51,12.53,12.48,12.5,56349.0,11.1658,11.1836,11.139,11.1569,56349.0
2015-12-28 13:00:00,12.49,12.59,12.49,12.57,98104.0,11.1479,11.2372,11.1479,11.2193,98104.0
2015-12-28 13:30:00,12.57,12.62,12.53,12.54,94772.0,11.2193,11.264,11.1836,11.1926,94772.0
2015-12-28 14:00:00,12.53,12.6,12.53,12.6,48419.0,11.1836,11.2461,11.1836,11.2461,48419.0
2015-12-28 14:30:00,12.59,12.6,12.56,12.58,64869.0,11.2372,11.2461,11.2104,11.2283,64869.0
2015-12-28 15:00:00,12.57,12.6,12.54,12.58,95593.0,11.2193,11.2461,11.1926,11.2283,95593.0
2015-12-28 15:30:00,12.58,12.6,12.55,12.57,252145.0,11.2283,11.2461,11.2015,11.2193,252145.0
2015-12-29 09:30:00,12.69,12.79,12.62,12.74,152324.0,11.3265,11.4157,11.264,11.3711,152324.0
2015-12-29 10:00:00,12.74,12.74,12.61,12.63,151661.0,11.3711,11.3711,11.255,11.2729,151661.0
2015-12-29 10:30:00,12.64,12.64,12.52,12.52,103196.0,11.2818,11.2818,11.1747,11.1747,103196.0
2015-12-29 11:00:00,12.52,12.57,12.51,12.54,124789.0,11.1747,11.2193,11.1658,11.1926,124789.0
2015-12-29 11:30:00,12.55,12.57,12.44,12.51,146085.0,11.2015,11.2193,11.1033,11.1658,146085.0
2015-12-29 12:00:00,12.51,12.53,12.48,12.51,56950.0,11.1658,11.1836,11.139,11.1658,56950.0
2015-12-29 12:30:00,12.51,12.52,12.47,12.51,87349.0,11.1658,11.1747,11.1301,11.1658,87349.0
2015-12-29 13:00:00,12.5,12.59,12.5,12.57,143410.0,11.1569,11.2372,11.1569,11.2193,143410.0
2015-12-29 13:30:00,12.56,12.63,12.54,12.63,50425.0,11.2104,11.2729,11.1926,11.2729,50425.0
2015-12-29 14:00:00,12.63,12.65,12.6,12.63,85679.0,11.2729,11.2908,11.2461,11.2729,85679.0
2015-12-29 14:30:00,12.63,12.67,12.6,12.64,64558.0,11.2729,11.3086,11.2461,11.2818,64558.0
2015-12-29 15:00:00,12.64,12.66,12.6,12.61,77700.0,11.2818,11.2997,11.2461,11.255,77700.0
2015-12-29 15:30:00,12.61,12.67,12.6,12.65,302883.0,11.255,11.3086,11.2461,11.2908,302883.0
2015-12-30 09:30:00,12.63,12.71,12.58,12.63,106924.0,11.2729,11.3443,11.2283,11.2729,106924.0
2015-12-30 10:00:00,12.63,12.68,12.59,12.63,128614.0,11.2729,11.3175,11.2372,11.2729,128614.0
2015-12-30 10:30:00,12.63,12.66,12.59,12.63,80315.0,11.2729,11.2997,11.2372,11.2729,80315.0
2015-12-30 11:00:00,12.63,12.65,12.61,12.64,69384.0,11.2729,11.2908,11.255,11.2818,69384.0
2015-12-30 11:30:00,12.64,12.64,12.56,12.57,105752.0,11.2818,11.2818,11.2104,11.2193,105752.0
2015-12-30 12:00:00,12.57,12.59,12.48,12.5,127829.0,11.2193,11.2372,11.139,11.1569,127829.0
2015-12-30 12:30:00,12.5,12.54,12.49,12.53,92918.0,11.1569,11.1926,11.1479,11.1836,92918.0
2015-12-30 13:00:00,12.52,12.55,12.47,12.49,199591.0,11.1747,11.2015,11.1301,11.1479,199591.0
2015-12-30 13:30:00,12.48,12.53,12.48,12.52,83895.0,11.139,11.1836,11.139,11.1747,83895.0
2015-12-30 14:00:00,12.51,12.57,12.51,12.55,72215.0,11.1658,11.2193,11.1658,11.2015,72215.0
2015-12-30 14:30:00,12.54,12.56,12.48,12.5,102440.0,11.1926,11.2104,11.139,11.1569,102440.0
2015-12-30 15:00:00,12.5,12.52,12.48,12.5,116638.0,11.1569,11.1747,11.139,11.1569,116638.0
2015-12-30 15:30:00,12.51,12.54,12.44,12.5,373851.0,11.1658,11.1926,11.1033,11.1569,373851.0
2015-12-31 09:30:00,12.41,12.51,12.32,12.33,256800.0,11.0765,11.1658,10.9962,11.0051,256800.0
2015-12-31 10:00:00,12.33,12.43,12.32,12.37,214461.0,11.0051,11.0944,10.9962,11.0408,214461.0
2015-12-31 10:30:00,12.37,12.38,12.33,12.38,164136.0,11.0408,11.0498,11.0051,11.0498,164136.0
2015-12-31 11:00:00,12.38,12.44,12.37,12.41,140081.0,11.0498,11.1033,11.0408,11.0765,140081.0
2015-12-31 11:30:00,12.4,12.46,12.39,12.43,119554.0,11.0676,11.1212,11.0587,11.0944,119554.0
2015-12-31 12:00:00,12.44,12.46,12.4,12.43,90940.0,11.1033,11.1212,11.0676,11.0944,90940.0
2015-12-31 12:30:00,12.43,12.44,12.36,12.36,70648.0,11.0944,11.1033,11.0319,11.0319,70648.0
2015-12-31 13:00:00,12.36,12.4,12.33,12.38,80651.0,11.0319,11.0676,11.0051,11.0498,80651.0
2015-12-31 13:30:00,12.39,12.4,12.36,12.4,61760.0,11.0587,11.0676,11.0319,11.0676,61760.0
2015-12-31 14:00:00,12.41,12.42,12.36,12.38,69823.0,11.0765,11.0855,11.0319,11.0498,69823.0
2015-12-31 14:30:00,12.38,12.42,12.34,12.4,106386.0,11.0498,11.0855,11.0141,11.0676,106386.0
2015-12-31 15:00:00,12.4,12.46,12.38,12.39,261000.0,11.0676,11.1212,11.0498,11.0587,261000.0
2015-12-31 15:30:00,12.39,12.43,12.33,12.33,565703.0,11.0587,11.0944,11.0051,11.0051,565703.0
2016-01-04 09:30:00,12.27,12.31,12.1,12.1,858144.0,10.9516,10.9873,10.7998,10.7998,858144.0
2016-01-04 10:00:00,12.11,12.22,12.08,12.14,288039.0,10.8088,10.907,10.782,10.8356,288039.0
2016-01-04 10:30:00,12.14,12.16,12.04,12.13,576793.0,10.8356,10.8534,10.7463,10.8266,576793.0
2016-01-04 11:00:00,12.12,12.14,12.08,12.09,340322.0,10.8177,10.8356,10.782,10.7909,340322.0
2016-01-04 11:30:00,12.09,12.17,12.07,12.16,226632.0,10.7909,10.8623,10.7731,10.8534,226632.0
2016-01-04 12:00:00,12.15,12.16,11.98,12.01,465068.0,10.8445,10.8534,10.6927,10.7195,465068.0
2016-01-04 12:30:00,12.01,12.1,11.96,12.06,184111.0,10.7195,10.7998,10.6749,10.7641,184111.0
2016-01-04 13:00:00,12.06,12.12,11.91,12.04,680477.0,10.7641,10.8177,10.6303,10.7463,680477.0
2016-01-04 13:30:00,12.05,12.11,12.02,12.03,244072.0,10.7552,10.8088,10.7284,10.7374,244072.0
2016-01-04 14:00:00,12.03,12.03,11.89,11.98,555387.0,10.7374,10.7374,10.6124,10.6927,555387.0
2016-01-04 14:30:00,11.98,11.99,11.91,11.94,182549.0,10.6927,10.7017,10.6303,10.657,182549.0
2016-01-04 15:00:00,11.95,11.96,11.85,11.88,311467.0,10.666,10.6749,10.5767,10.6035,311467.0
2016-01-04 15:30:00,11.88,12.04,11.88,12.03,697599.0,10.6035,10.7463,10.6035,10.7374,697599.0
2016-01-05 09:30:00,12.12,12.24,12.09,12.18,780631.0,10.8177,10.9248,10.7909,10.8713,780631.0
2016-01-05 10:00:00,12.18,12.21,12.03,12.04,514333.0,10.8713,10.898,10.7374,10.7463,514333.0
2016-01-05 10:30:00,12.04,12.16,12.0,12.07,341192.0,10.7463,10.8534,10.7106,10.7731,341192.0
2016-01-05 11:00:00,12.07,12.14,12.02,12.07,348163.0,10.7731,10.8356,10.7284,10.7731,348163.0
2016-01-05 11:30:00,12.08,12.14,12.04,12.06,353046.0,10.782,10.8356,10.7463,10.7641,353046.0
2016-01-05 12:00:00,12.07,12.07,11.96,12.05,193911.0,10.7731,10.7731,10.6749,10.7552,193911.0
2016-01-05 12:30:00,12.05,12.11,12.05,12.1,265732.0,10.7552,10.8088,10.7552,10.7998,265732.0
2016-01-05 13:00:00,12.11,12.2,12.08,12.11,193961.0,10.8088,10.8891,10.782,10.8088,193961.0
2016-01-05 13:30:00,12.11,12.2,12.1,12.18,221229.0,10.8088,10.8891,10.7998,10.8713,221229.0
2016-01-05 14:00:00,12.18,12.2,12.09,12.11,327718.0,10.8713,10.8891,10.7909,10.8088,327718.0
2016-01-05 14:30:00,12.1,12.19,12.09,12.18,393542.0,10.7998,10.8802,10.7909,10.8713,393542.0
2016-01-05 15:00:00,12.17,12.17,12.1,12.14,371695.0,10.8623,10.8623,10.7998,10.8356,371695.0
2016-01-05 15:30:00,12.14,12.26,12.13,12.25,1726250.0,10.8356,10.9427,10.8266,10.9337,1726250.0
2016-01-06 09:30:00,12.05,12.19,12.04,12.19,315563.0,10.7552,10.8802,10.7463,10.8802,315563.0
2016-01-06 10:00:00,12.18,12.19,11.96,12.01,315143.0,10.8713,10.8802,10.6749,10.7195,315143.0
2016-01-06 10:30:00,12.01,12.01,11.88,11.88,351786.0,10.7195,10.7195,10.6035,10.6035,351786.0
2016-01-06 11:00:00,11.88,11.94,11.82,11.93,440823.0,10.6035,10.657,10.5499,10.6481,440823.0
2016-01-06 11:30:00,11.93,11.94,11.82,11.84,293255.0,10.6481,10.657,10.5499,10.5678,293255.0
2016-01-06 12:00:00,11.83,11.91,11.81,11.86,215292.0,10.5589,10.6303,10.541,10.5856,215292.0
2016-01-06 12:30:00,11.85,11.86,11.78,11.78,272723.0,10.5767,10.5856,10.5142,10.5142,272723.0
2016-01-06 13:00:00,11.78,11.79,11.63,11.63,419272.0,10.5142,10.5232,10.3804,10.3804,419272.0
2016-01-06 13:30:00,11.63,11.68,11.53,11.56,375349.0,10.3804,10.425,10.2911,10.3179,375349.0
2016-01-06 14:00:00,11.56,11.82,11.54,11.74,775589.0,10.3179,10.5499,10.3,10.4785,775589.0
2016-01-06 14:30:00,11.74,11.76,11.7,11.73,443537.0,10.4785,10.4964,10.4428,10.4696,443537.0
2016-01-06 15:00:00,11.73,11.87,11.7,11.87,624578.0,10.4696,10.5946,10.4428,10.5946,624578.0
2016-01-06 15:30:00,11.87,11.89,11.77,11.8,1619361.0,10.5946,10.6124,10.5053,10.5321,1619361.0
2016-01-07 09:30:00,10.75,10.88,10.41,10.58,2844608.0,9.5949,9.7109,9.2914,9.4432,2844608.0
2016-01-07 10:00:00,10.57,11.05,10.5,10.83,2186199.0,9.4342,9.8627,9.3718,9.6663,2186199.0
2016-01-07 10:30:00,10.84,11.22,10.78,11.12,1441621.0,9.6752,10.0144,9.6217,9.9252,1441621.0
2016-01-07 11:00:00,11.12,11.12,10.91,11.09,963565.0,9.9252,9.9252,9.7377,9.8984,963565.0
2016-01-07 11:30:00,11.08,11.43,11.02,11.07,1824486.0,9.8894,10.2018,9.8359,9.8805,1824486.0
2016-01-07 12:00:00,11.08,11.11,10.85,10.88,757489.0,9.8894,9.9162,9.6842,9.7109,757489.0
2016-01-07 12:30:00,10.88,10.95,10.58,10.63,1031821.0,9.7109,9.7734,9.4432,9.4878,1031821.0
2016-01-07 13:00:00,10.62,10.74,10.58,10.64,928558.0,9.4789,9.586,9.4432,9.4967,928558.0
2016-01-07 13:30:00,10.64,10.67,10.51,10.58,712421.0,9.4967,9.5235,9.3807,9.4432,712421.0
2016-01-07 14:00:00,10.59,10.59,10.5,10.51,895787.0,9.4521,9.4521,9.3718,9.3807,895787.0
2016-01-07 14:30:00,10.52,10.53,10.45,10.5,1233094.0,9.3896,9.3985,9.3271,9.3718,1233094.0
2016-01-07 15:00:00,10.49,10.5,10.15,10.16,1827722.0,9.3628,9.3718,9.0594,9.0683,1827722.0
2016-01-07 15:30:00,10.15,10.24,10.05,10.06,3053485.0,9.0594,9.1397,8.9701,8.979,3053485.0
2016-01-08 09:30:00,10.25,10.27,9.89,10.26,1590630.0,9.1486,9.1665,8.8273,9.1576,1590630.0
2016-01-08 10:00:00,10.25,10.26,10.02,10.09,898624.0,9.1486,9.1576,8.9433,9.0058,898624.0
2016-01-08 10:30:00,10.1,10.12,9.97,10.05,647679.0,9.0148,9.0326,8.8987,8.9701,647679.0
2016-01-08 11:00:00,10.05,10.07,9.87,9.93,539061.0,8.9701,8.988,8.8095,8.863,539061.0
2016-01-08 11:30:00,9.93,9.94,9.77,9.78,621627.0,8.863,8.8719,8.7202,8.7291,621627.0
2016-01-08 12:00:00,9.78,9.93,9.77,9.9,439332.0,8.7291,8.863,8.7202,8.8362,439332.0
2016-01-08 12:30:00,9.9,9.91,9.82,9.86,525156.0,8.8362,8.8452,8.7648,8.8005,525156.0
2016-01-08 13:00:00,9.85,9.87,9.78,9.8,406696.0,8.7916,8.8095,8.7291,8.747,406696.0
2016-01-08 13:30:00,9.8,10.0,9.79,10.0,536065.0,8.747,8.9255,8.7381,8.9255,536065.0
2016-01-08 14:00:00,10.0,10.06,9.97,10.01,765482.0,8.9255,8.979,8.8987,8.9344,765482.0
2016-01-08 14:30:00,10.01,10.04,9.93,9.96,619528.0,8.9344,8.9612,8.863,8.8898,619528.0
2016-01-08 15:00:00,9.96,10.17,9.95,10.04,3437882.0,8.8898,9.0772,8.8809,8.9612,3437882.0
2016-01-08 15:30:00,10.04,10.08,10.02,10.08,2022034.0,8.9612,8.9969,8.9433,8.9969,2022034.0
2016-01-11 09:30:00,10.08,10.2,9.95,10.08,710166.0,8.9969,9.104,8.8809,8.9969,710166.0
2016-01-11 10:00:00,10.06,10.19,10.06,10.17,675665.0,8.979,9.0951,8.979,9.0772,675665.0
2016-01-11 10:30:00,10.16,10.25,10.1,10.12,382734.0,9.0683,9.1486,9.0148,9.0326,382734.0
2016-01-11 11:00:00,10.12,10.16,10.09,10.13,544112.0,9.0326,9.0683,9.0058,9.0415,544112.0
2016-01-11 11:30:00,10.13,10.33,10.09,10.3,549980.0,9.0415,9.22,9.0058,9.1933,549980.0
2016-01-11 12:00:00,10.3,10.3,10.16,10.19,302254.0,9.1933,9.1933,9.0683,9.0951,302254.0
2016-01-11 12:30:00,10.19,10.28,10.19,10.23,247944.0,9.0951,9.1754,9.0951,9.1308,247944.0
2016-01-11 13:00:00,10.23,10.27,10.16,10.16,190361.0,9.1308,9.1665,9.0683,9.0683,190361.0
2016-01-11 13:30:00,10.16,10.23,10.14,10.2,415121.0,9.0683,9.1308,9.0505,9.104,415121.0
2016-01-11 14:00:00,10.2,10.23,10.15,10.19,471328.0,9.104,9.1308,9.0594,9.0951,471328.0
2016-01-11 14:30:00,10.2,10.27,10.17,10.27,357192.0,9.104,9.1665,9.0772,9.1665,357192.0
2016-01-11 15:00:00,10.27,10.36,10.2,10.34,440122.0,9.1665,9.2468,9.104,9.229,440122.0
2016-01-11 15:30:00,10.35,10.43,10.33,10.43,1862539.0,9.2379,9.3093,9.22,9.3093,1862539.0
2016-01-12 09:30:00,10.52,10.57,10.35,10.35,405371.0,9.3896,9.4342,9.2379,9.2379,405371.0
2016-01-12 10:00:00,10.36,10.36,10.17,10.26,569644.0,9.2468,9.2468,9.0772,9.1576,569644.0
2016-01-12 10:30:00,10.25,10.28,10.22,10.25,514859.0,9.1486,9.1754,9.1219,9.1486,514859.0
2016-01-12 11:00:00,10.25,10.28,10.06,10.06,393163.0,9.1486,9.1754,8.979,8.979,393163.0
2016-01-12 11:30:00,10.06,10.17,10.0,10.15,415913.0,8.979,9.0772,8.9255,9.0594,415913.0
2016-01-12 12:00:00,10.15,10.18,10.07,10.12,301609.0,9.0594,9.0862,8.988,9.0326,301609.0
2016-01-12 12:30:00,10.12,10.21,10.1,10.12,285453.0,9.0326,9.1129,9.0148,9.0326,285453.0
2016-01-12 13:00:00,10.12,10.25,10.12,10.23,455787.0,9.0326,9.1486,9.0326,9.1308,455787.0
2016-01-12 13:30:00,10.22,10.3,10.21,10.25,298769.0,9.1219,9.1933,9.1129,9.1486,298769.0
2016-01-12 14:00:00,10.24,10.33,10.24,10.3,673087.0,9.1397,9.22,9.1397,9.1933,673087.0
2016-01-12 14:30:00,10.29,10.45,10.27,10.44,397282.0,9.1843,9.3271,9.1665,9.3182,397282.0
2016-01-12 15:00:00,10.44,10.46,10.32,10.38,296211.0,9.3182,9.3361,9.2111,9.2647,296211.0
2016-01-12 15:30:00,10.38,10.53,10.37,10.5,1431416.0,9.2647,9.3985,9.2557,9.3718,1431416.0
2016-01-13 09:30:00,10.61,10.82,10.6,10.65,355826.0,9.47,9.6574,9.461,9.5057,355826.0
2016-01-13 10:00:00,10.65,10.72,10.45,10.47,306105.0,9.5057,9.5681,9.3271,9.345,306105.0
2016-01-13 10:30:00,10.47,10.56,10.42,10.53,302289.0,9.345,9.4253,9.3004,9.3985,302289.0
2016-01-13 11:00:00,10.52,10.52,10.41,10.49,257505.0,9.3896,9.3896,9.2914,9.3628,257505.0
2016-01-13 11:30:00,10.48,10.51,10.33,10.36,337127.0,9.3539,9.3807,9.22,9.2468,337127.0
2016-01-13 12:00:00,10.35,10.38,10.24,10.29,195319.0,9.2379,9.2647,9.1397,9.1843,195319.0
2016-01-13 12:30:00,10.28,10.29,10.2,10.28,278681.0,9.1754,9.1843,9.104,9.1754,278681.0
2016-01-13 13:00:00,10.29,10.33,10.2,10.2,190003.0,9.1843,9.22,9.104,9.104,190003.0
2016-01-13 13:30:00,10.2,10.24,10.12,10.17,298922.0,9.104,9.1397,9.0326,9.0772,298922.0
2016-01-13 14:00:00,10.17,10.24,10.15,10.2,407805.0,9.0772,9.1397,9.0594,9.104,407805.0
2016-01-13 14:30:00,10.19,10.24,10.11,10.22,700713.0,9.0951,9.1397,9.0237,9.1219,700713.0
2016-01-13 15:00:00,10.22,10.31,10.18,10.24,584409.0,9.1219,9.2022,9.0862,9.1397,584409.0
2016-01-13 15:30:00,10.24,10.29,10.14,10.18,951809.0,9.1397,9.1843,9.0505,9.0862,951809.0
2016-01-14 09:30:00,10.25,10.34,10.17,10.18,463347.0,9.1486,9.229,9.0772,9.0862,463347.0
2016-01-14 10:00:00,10.19,10.45,10.09,10.45,719466.0,9.0951,9.3271,9.0058,9.3271,719466.0
2016-01-14 10:30:00,10.44,10.5,10.38,10.42,322850.0,9.3182,9.3718,9.2647,9.3004,322850.0
2016-01-14 11:00:00,10.42,10.48,10.27,10.31,378519.0,9.3004,9.3539,9.1665,9.2022,378519.0
2016-01-14 11:30:00,10.31,10.33,10.2,10.27,272681.0,9.2022,9.22,9.104,9.1665,272681.0
2016-01-14 12:00:00,10.27,10.29,10.21,10.28,277591.0,9.1665,9.1843,9.1129,9.1754,277591.0
2016-01-14 12:30:00,10.28,10.46,10.26,10.39,246007.0,9.1754,9.3361,9.1576,9.2736,246007.0
2016-01-14 13:00:00,10.38,10.54,10.38,10.51,241095.0,9.2647,9.4075,9.2647,9.3807,241095.0
2016-01-14 13:30:00,10.5,10.54,10.49,10.51,178469.0,9.3718,9.4075,9.3628,9.3807,178469.0
2016-01-14 14:00:00,10.5,10.53,10.44,10.47,297637.0,9.3718,9.3985,9.3182,9.345,297637.0
2016-01-14 14:30:00,10.47,10.56,10.45,10.52,262744.0,9.345,9.4253,9.3271,9.3896,262744.0
2016-01-14 15:00:00,10.52,10.56,10.51,10.52,334409.0,9.3896,9.4253,9.3807,9.3896,334409.0
2016-01-14 15:30:00,10.52,10.54,10.4,10.45,909491.0,9.3896,9.4075,9.2825,9.3271,909491.0
2016-01-15 09:30:00,10.1,10.19,10.02,10.08,483520.0,9.0148,9.0951,8.9433,8.9969,483520.0
2016-01-15 10:00:00,10.08,10.17,10.03,10.12,462393.0,8.9969,9.0772,8.9523,9.0326,462393.0
2016-01-15 10:30:00,10.11,10.23,10.11,10.19,354122.0,9.0237,9.1308,9.0237,9.0951,354122.0
2016-01-15 11:00:00,10.18,10.27,10.13,10.2,318200.0,9.0862,9.1665,9.0415,9.104,318200.0
2016-01-15 11:30:00,10.2,10.22,10.11,10.12,385043.0,9.104,9.1219,9.0237,9.0326,385043.0
2016-01-15 12:00:00,10.12,10.15,10.0,10.04,469697.0,9.0326,9.0594,8.9255,8.9612,469697.0
2016-01-15 12:30:00,10.04,10.08,9.99,10.07,251788.0,8.9612,8.9969,8.9166,8.988,251788.0
2016-01-15 13:00:00,10.07,10.13,9.99,10.09,225634.0,8.988,9.0415,8.9166,9.0058,225634.0
2016-01-15 13:30:00,10.09,10.2,10.07,10.18,348061.0,9.0058,9.104,8.988,9.0862,348061.0
2016-01-15 14:00:00,10.18,10.23,10.12,10.15,258572.0,9.0862,9.1308,9.0326,9.0594,258572.0
2016-01-15 14:30:00,10.15,10.36,10.14,10.36,454771.0,9.0594,9.2468,9.0505,9.2468,454771.0
2016-01-15 15:00:00,10.37,10.42,10.24,10.32,496895.0,9.2557,9.3004,9.1397,9.2111,496895.0
2016-01-15 15:30:00,10.31,10.37,10.26,10.35,1090159.0,9.2022,9.2557,9.1576,9.2379,1090159.0
2016-01-19 09:30:00,10.51,10.55,10.17,10.29,328792.0,9.3807,9.4164,9.0772,9.1843,328792.0
2016-01-19 10:00:00,10.3,10.38,10.23,10.37,178034.0,9.1933,9.2647,9.1308,9.2557,178034.0
2016-01-19 10:30:00,10.38,10.41,10.13,10.13,247982.0,9.2647,9.2914,9.0415,9.0415,247982.0
2016-01-19 11:00:00,10.13,10.18,10.05,10.1,277009.0,9.0415,9.0862,8.9701,9.0148,277009.0
2016-01-19 11:30:00,10.1,10.11,10.02,10.03,295271.0,9.0148,9.0237,8.9433,8.9523,295271.0
2016-01-19 12:00:00,10.03,10.06,9.95,10.05,223142.0,8.9523,8.979,8.8809,8.9701,223142.0
2016-01-19 12:30:00,10.05,10.06,9.98,10.01,241539.0,8.9701,8.979,8.9076,8.9344,241539.0
2016-01-19 13:00:00,10.0,10.05,9.97,9.99,274198.0,8.9255,8.9701,8.8987,8.9166,274198.0
2016-01-19 13:30:00,9.99,10.01,9.91,9.94,229727.0,8.9166,8.9344,8.8452,8.8719,229727.0
2016-01-19 14:00:00,9.94,9.96,9.81,9.88,465692.0,8.8719,8.8898,8.7559,8.8184,465692.0
2016-01-19 14:30:00,9.88,9.9,9.77,9.82,392443.0,8.8184,8.8362,8.7202,8.7648,392443.0
2016-01-19 15:00:00,9.81,9.87,9.75,9.86,691945.0,8.7559,8.8095,8.7024,8.8005,691945.0
2016-01-19 15:30:00,9.86,9.96,9.83,9.86,1532180.0,8.8005,8.8898,8.7738,8.8005,1532180.0
2016-01-20 09:30:00,9.59,9.67,9.4,9.44,471908.0,8.5595,8.631,8.39,8.4257,471908.0
2016-01-20 10:00:00,9.44,9.46,9.27,9.29,669296.0,8.4257,8.4435,8.2739,8.2918,669296.0
2016-01-20 10:30:00,9.29,9.3,9.16,9.17,627937.0,8.2918,8.3007,8.1758,8.1847,627937.0
2016-01-20 11:00:00,9.17,9.38,9.17,9.31,599844.0,8.1847,8.3721,8.1847,8.3096,599844.0
2016-01-20 11:30:00,9.31,9.32,9.12,9.21,892564.0,8.3096,8.3186,8.1401,8.2204,892564.0
2016-01-20 12:00:00,9.21,9.22,9.04,9.05,444610.0,8.2204,8.2293,8.0686,8.0776,444610.0
2016-01-20 12:30:00,9.05,9.38,9.04,9.35,413084.0,8.0776,8.3721,8.0686,8.3453,413084.0
2016-01-20 13:00:00,9.35,9.56,9.27,9.56,668007.0,8.3453,8.5328,8.2739,8.5328,668007.0
2016-01-20 13:30:00,9.56,9.75,9.56,9.69,354148.0,8.5328,8.7024,8.5328,8.6488,354148.0
2016-01-20 14:00:00,9.68,9.76,9.54,9.66,536958.0,8.6399,8.7113,8.5149,8.622,536958.0
2016-01-20 14:30:00,9.64,9.83,9.64,9.8,507265.0,8.6042,8.7738,8.6042,8.747,507265.0
2016-01-20 15:00:00,9.8,9.97,9.77,9.93,536134.0,8.747,8.8987,8.7202,8.863,536134.0
2016-01-20 15:30:00,9.93,9.93,9.77,9.82,945604.0,8.863,8.863,8.7202,8.7648,945604.0
2016-01-21 09:30:00,9.79,9.9,9.74,9.84,383475.0,8.7381,8.8362,8.6934,8.7827,383475.0
2016-01-21 10:00:00,9.84,10.13,9.83,10.06,357316.0,8.7827,9.0415,8.7738,8.979,357316.0
2016-01-21 10:30:00,10.07,10.16,10.0,10.01,367397.0,8.988,9.0683,8.9255,8.9344,367397.0
2016-01-21 11:00:00,10.02,10.13,9.94,9.96,359957.0,8.9433,9.0415,8.8719,8.8898,359957.0
2016-01-21 11:30:00,9.96,10.17,9.96,10.14,279501.0,8.8898,9.0772,8.8898,9.0505,279501.0
2016-01-21 12:00:00,10.14,10.2,10.08,10.13,242337.0,9.0505,9.104,8.9969,9.0415,242337.0
2016-01-21 12:30:00,10.13,10.2,10.0,10.03,272959.0,9.0415,9.104,8.9255,8.9523,272959.0
2016-01-21 13:00:00,10.03,10.09,9.92,9.94,291194.0,8.9523,9.0058,8.8541,8.8719,291194.0
2016-01-21 13:30:00,9.94,10.0,9.88,9.93,164976.0,8.8719,8.9255,8.8184,8.863,164976.0
2016-01-21 14:00:00,9.93,9.97,9.76,9.84,391760.0,8.863,8.8987,8.7113,8.7827,391760.0
2016-01-21 14:30:00,9.84,9.93,9.8,9.9,253876.0,8.7827,8.863,8.747,8.8362,253876.0
2016-01-21 15:00:00,9.91,9.91,9.79,9.85,301778.0,8.8452,8.8452,8.7381,8.7916,301778.0
2016-01-21 15:30:00,9.86,9.95,9.85,9.9,542323.0,8.8005,8.8809,8.7916,8.8362,542323.0
2016-01-22 09:30:00,10.09,10.42,10.03,10.39,642348.0,9.0058,9.3004,8.9523,9.2736,642348.0
2016-01-22 10:00:00,10.39,10.51,10.27,10.29,757335.0,9.2736,9.3807,9.1665,9.1843,757335.0
2016-01-22 10:30:00,10.3,10.33,10.08,10.15,422260.0,9.1933,9.22,8.9969,9.0594,422260.0
2016-01-22 11:00:00,10.14,10.31,10.11,10.29,424711.0,9.0505,9.2022,9.0237,9.1843,424711.0
2016-01-22 11:30:00,10.29,10.29,10.15,10.16,222995.0,9.1843,9.1843,9.0594,9.0683,222995.0
2016-01-22 12:00:00,10.16,10.29,10.14,10.23,189373.0,9.0683,9.1843,9.0505,9.1308,189373.0
2016-01-22 12:30:00,10.23,10.64,10.19,10.63,1250707.0,9.1308,9.4967,9.0951,9.4878,1250707.0
2016-01-22 13:00:00,10.63,10.64,10.47,10.48,696558.0,9.4878,9.4967,9.345,9.3539,696558.0
2016-01-22 13:30:00,10.48,10.61,10.46,10.57,444368.0,9.3539,9.47,9.3361,9.4342,444368.0
2016-01-22 14:00:00,10.56,10.56,10.36,10.37,413208.0,9.4253,9.4253,9.2468,9.2557,413208.0
2016-01-22 14:30:00,10.37,10.39,10.31,10.33,320938.0,9.2557,9.2736,9.2022,9.22,320938.0
2016-01-22 15:00:00,10.34,10.43,10.33,10.42,338288.0,9.229,9.3093,9.22,9.3004,338288.0
2016-01-22 15:30:00,10.41,10.44,10.37,10.4,862805.0,9.2914,9.3182,9.2557,9.2825,862805.0
2016-01-25 09:30:00,10.32,10.39,9.95,10.06,1119495.0,9.2111,9.2736,8.8809,8.979,1119495.0
2016-01-25 10:00:00,10.05,10.19,9.98,9.99,683973.0,8.9701,9.0951,8.9076,8.9166,683973.0
2016-01-25 10:30:00,9.99,10.01,9.86,9.98,590666.0,8.9166,8.9344,8.8005,8.9076,590666.0
2016-01-25 11:00:00,9.97,10.07,9.92,10.07,505590.0,8.8987,8.988,8.8541,8.988,505590.0
2016-01-25 11:30:00,10.06,10.06,9.92,10.01,324547.0,8.979,8.979,8.8541,8.9344,324547.0
2016-01-25 12:00:00,10.01,10.08,9.98,10.05,281151.0,8.9344,8.9969,8.9076,8.9701,281151.0
2016-01-25 12:30:00,10.04,10.11,9.97,9.98,263281.0,8.9612,9.0237,8.8987,8.9076,263281.0
2016-01-25 13:00:00,9.98,10.1,9.98,10.05,243899.0,8.9076,9.0148,8.9076,8.9701,243899.0
2016-01-25 13:30:00,10.04,10.07,9.98,9.99,346560.0,8.9612,8.988,8.9076,8.9166,346560.0
2016-01-25 14:00:00,9.99,10.06,9.97,10.02,256101.0,8.9166,8.979,8.8987,8.9433,256101.0
2016-01-25 14:30:00,10.02,10.05,9.98,10.04,254468.0,8.9433,8.9701,8.9076,8.9612,254468.0
2016-01-25 15:00:00,10.04,10.11,10.0,10.02,399964.0,8.9612,9.0237,8.9255,8.9433,399964.0
2016-01-25 15:30:00,10.01,10.07,9.98,10.0,825816.0,8.9344,8.988,8.9076,8.9255,825816.0
2016-01-26 09:30:00,10.13,10.24,9.95,9.97,1176542.0,9.0415,9.1397,8.8809,8.8987,1176542.0
2016-01-26 10:00:00,9.98,10.24,9.98,10.15,444345.0,8.9076,9.1397,8.9076,9.0594,444345.0
2016-01-26 10:30:00,10.15,10.19,10.09,10.14,486603.0,9.0594,9.0951,9.0058,9.0505,486603.0
2016-01-26 11:00:00,10.14,10.3,10.13,10.29,435729.0,9.0505,9.1933,9.0415,9.1843,435729.0
2016-01-26 11:30:00,10.3,10.3,10.21,10.25,783947.0,9.1933,9.1933,9.1129,9.1486,783947.0
2016-01-26 12:00:00,10.26,10.37,10.23,10.37,532991.0,9.1576,9.2557,9.1308,9.2557,532991.0
2016-01-26 12:30:00,10.37,10.4,10.26,10.28,283117.0,9.2557,9.2825,9.1576,9.1754,283117.0
2016-01-26 13:00:00,10.28,10.32,10.24,10.3,631747.0,9.1754,9.2111,9.1397,9.1933,631747.0
2016-01-26 13:30:00,10.31,10.4,10.31,10.34,267158.0,9.2022,9.2825,9.2022,9.229,267158.0
2016-01-26 14:00:00,10.35,10.35,10.27,10.35,381320.0,9.2379,9.2379,9.1665,9.2379,381320.0
2016-01-26 14:30:00,10.35,10.4,10.32,10.35,280385.0,9.2379,9.2825,9.2111,9.2379,280385.0
2016-01-26 15:00:00,10.35,10.45,10.33,10.43,454897.0,9.2379,9.3271,9.22,9.3093,454897.0
2016-01-26 15:30:00,10.42,10.43,10.37,10.41,1195760.0,9.3004,9.3093,9.2557,9.2914,1195760.0
2016-01-27 09:30:00,10.34,10.53,10.26,10.44,278055.0,9.229,9.3985,9.1576,9.3182,278055.0
2016-01-27 10:00:00,10.45,10.63,10.44,10.58,612454.0,9.3271,9.4878,9.3182,9.4432,612454.0
2016-01-27 10:30:00,10.57,10.66,10.51,10.56,375368.0,9.4342,9.5146,9.3807,9.4253,375368.0
2016-01-27 11:00:00,10.57,10.69,10.54,10.68,291845.0,9.4342,9.5414,9.4075,9.5324,291845.0
2016-01-27 11:30:00,10.68,10.76,10.63,10.69,347685.0,9.5324,9.6038,9.4878,9.5414,347685.0
2016-01-27 12:00:00,10.69,10.75,10.64,10.65,250292.0,9.5414,9.5949,9.4967,9.5057,250292.0
2016-01-27 12:30:00,10.66,10.68,10.58,10.59,291060.0,9.5146,9.5324,9.4432,9.4521,291060.0
2016-01-27 13:00:00,10.58,10.67,10.56,10.58,260598.0,9.4432,9.5235,9.4253,9.4432,260598.0
2016-01-27 13:30:00,10.59,10.7,10.54,10.68,259183.0,9.4521,9.5503,9.4075,9.5324,259183.0
2016-01-27 14:00:00,10.68,10.73,10.5,10.64,539960.0,9.5324,9.5771,9.3718,9.4967,539960.0
2016-01-27 14:30:00,10.63,10.67,10.52,10.54,447245.0,9.4878,9.5235,9.3896,9.4075,447245.0
2016-01-27 15:00:00,10.54,10.58,10.42,10.51,462335.0,9.4075,9.4432,9.3004,9.3807,462335.0
2016-01-27 15:30:00,10.51,10.56,10.45,10.49,851860.0,9.3807,9.4253,9.3271,9.3628,851860.0
2016-01-28 09:30:00,10.6,10.81,10.6,10.78,453985.0,9.461,9.6485,9.461,9.6217,453985.0
2016-01-28 10:00:00,10.76,10.76,10.52,10.54,536114.0,9.6038,9.6038,9.3896,9.4075,536114.0
2016-01-28 10:30:00,10.54,10.7,10.45,10.52,562065.0,9.4075,9.5503,9.3271,9.3896,562065.0
2016-01-28 11:00:00,10.53,10.59,10.47,10.5,439526.0,9.3985,9.4521,9.345,9.3718,439526.0
2016-01-28 11:30:00,10.49,10.52,10.42,10.43,262675.0,9.3628,9.3896,9.3004,9.3093,262675.0
2016-01-28 12:00:00,10.43,10.52,10.42,10.5,214015.0,9.3093,9.3896,9.3004,9.3718,214015.0
2016-01-28 12:30:00,10.51,10.6,10.49,10.53,248629.0,9.3807,9.461,9.3628,9.3985,248629.0
2016-01-28 13:00:00,10.54,10.54,10.4,10.48,316771.0,9.4075,9.4075,9.2825,9.3539,316771.0
2016-01-28 13:30:00,10.47,10.52,10.42,10.43,273046.0,9.345,9.3896,9.3004,9.3093,273046.0
2016-01-28 14:00:00,10.44,10.52,10.44,10.52,284027.0,9.3182,9.3896,9.3182,9.3896,284027.0
2016-01-28 14:30:00,10.52,10.56,10.43,10.46,254219.0,9.3896,9.4253,9.3093,9.3361,254219.0
2016-01-28 15:00:00,10.46,10.6,10.43,10.6,473149.0,9.3361,9.461,9.3093,9.461,473149.0
2016-01-28 15:30:00,10.6,10.6,10.49,10.52,645039.0,9.461,9.461,9.3628,9.3896,645039.0
2016-01-29 09:30:00,10.57,10.67,10.47,10.5,406853.0,9.4342,9.5235,9.345,9.3718,406853.0
2016-01-29 10:00:00,10.51,10.68,10.49,10.56,470367.0,9.3807,9.5324,9.3628,9.4253,470367.0
2016-01-29 10:30:00,10.55,10.68,10.49,10.63,231578.0,9.4164,9.5324,9.3628,9.4878,231578.0
2016-01-29 11:00:00,10.64,10.72,10.6,10.68,213753.0,9.4967,9.5681,9.461,9.5324,213753.0
2016-01-29 11:30:00,10.69,10.71,10.57,10.66,221445.0,9.5414,9.5592,9.4342,9.5146,221445.0
2016-01-29 12:00:00,10.66,10.74,10.61,10.7,206130.0,9.5146,9.586,9.47,9.5503,206130.0
2016-01-29 12:30:00,10.7,10.81,10.68,10.79,275581.0,9.5503,9.6485,9.5324,9.6306,275581.0
2016-01-29 13:00:00,10.8,10.8,10.7,10.76,178111.0,9.6395,9.6395,9.5503,9.6038,178111.0
2016-01-29 13:30:00,10.75,10.79,10.7,10.74,190237.0,9.5949,9.6306,9.5503,9.586,190237.0
2016-01-29 14:00:00,10.73,10.85,10.69,10.84,240650.0,9.5771,9.6842,9.5414,9.6752,240650.0
2016-01-29 14:30:00,10.85,10.85,10.79,10.8,191549.0,9.6842,9.6842,9.6306,9.6395,191549.0
2016-01-29 15:00:00,10.8,10.86,10.77,10.85,273637.0,9.6395,9.6931,9.6128,9.6842,273637.0
2016-01-29 15:30:00,10.84,10.86,10.78,10.85,617298.0,9.6752,9.6931,9.6217,9.6842,617298.0
2016-02-01 09:30:00,10.67,10.8,10.61,10.76,316064.0,9.5235,9.6395,9.47,9.6038,316064.0
2016-02-01 10:00:00,10.76,10.91,10.68,10.81,282175.0,9.6038,9.7377,9.5324,9.6485,282175.0
2016-02-01 10:30:00,10.81,10.85,10.7,10.84,229269.0,9.6485,9.6842,9.5503,9.6752,229269.0
2016-02-01 11:00:00,10.84,10.84,10.72,10.79,170824.0,9.6752,9.6752,9.5681,9.6306,170824.0
2016-02-01 11:30:00,10.8,10.81,10.71,10.75,134150.0,9.6395,9.6485,9.5592,9.5949,134150.0
2016-02-01 12:00:00,10.74,10.78,10.67,10.69,157742.0,9.586,9.6217,9.5235,9.5414,157742.0
2016-02-01 12:30:00,10.68,10.72,10.6,10.62,184896.0,9.5324,9.5681,9.461,9.4789,184896.0
2016-02-01 13:00:00,10.62,10.73,10.62,10.7,159904.0,9.4789,9.5771,9.4789,9.5503,159904.0
2016-02-01 13:30:00,10.69,10.72,10.63,10.7,171482.0,9.5414,9.5681,9.4878,9.5503,171482.0
2016-02-01 14:00:00,10.7,10.72,10.65,10.71,200482.0,9.5503,9.5681,9.5057,9.5592,200482.0
2016-02-01 14:30:00,10.72,10.8,10.7,10.77,266312.0,9.5681,9.6395,9.5503,9.6128,266312.0
2016-02-01 15:00:00,10.75,10.8,10.7,10.78,258405.0,9.5949,9.6395,9.5503,9.6217,258405.0
2016-02-01 15:30:00,10.79,10.79,10.66,10.67,815199.0,9.6306,9.6306,9.5146,9.5235,815199.0
2016-02-02 09:30:00,10.52,10.6,10.42,10.44,281025.0,9.412,9.4836,9.3225,9.3404,281025.0
2016-02-02 10:00:00,10.44,10.54,10.4,10.49,331717.0,9.3404,9.4299,9.3046,9.3851,331717.0
2016-02-02 10:30:00,10.49,10.61,10.47,10.6,287180.0,9.3851,9.4925,9.3672,9.4836,287180.0
2016-02-02 11:00:00,10.6,10.69,10.57,10.6,295115.0,9.4836,9.5641,9.4567,9.4836,295115.0
2016-02-02 11:30:00,10.59,10.62,10.5,10.51,201612.0,9.4746,9.5014,9.3941,9.403,201612.0
2016-02-02 12:00:00,10.5,10.55,10.5,10.51,296392.0,9.3941,9.4388,9.3941,9.403,296392.0
2016-02-02 12:30:00,10.51,10.55,10.48,10.53,108327.0,9.403,9.4388,9.3762,9.4209,108327.0
2016-02-02 13:00:00,10.54,10.54,10.47,10.54,120733.0,9.4299,9.4299,9.3672,9.4299,120733.0
2016-02-02 13:30:00,10.55,10.55,10.44,10.44,162896.0,9.4388,9.4388,9.3404,9.3404,162896.0
2016-02-02 14:00:00,10.44,10.49,10.43,10.46,207434.0,9.3404,9.3851,9.3315,9.3583,207434.0
2016-02-02 14:30:00,10.47,10.56,10.46,10.49,230278.0,9.3672,9.4478,9.3583,9.3851,230278.0
2016-02-02 15:00:00,10.49,10.5,10.43,10.48,392062.0,9.3851,9.3941,9.3315,9.3762,392062.0
2016-02-02 15:30:00,10.49,10.52,10.47,10.5,499506.0,9.3851,9.412,9.3672,9.3941,499506.0
2016-02-03 09:30:00,10.61,10.64,10.33,10.34,355139.0,9.4925,9.5193,9.242,9.2509,355139.0
2016-02-03 10:00:00,10.34,10.34,10.1,10.12,360511.0,9.2509,9.2509,9.0362,9.0541,360511.0
2016-02-03 10:30:00,10.11,10.23,10.01,10.21,422702.0,9.0452,9.1525,8.9557,9.1346,422702.0
2016-02-03 11:00:00,10.21,10.34,10.1,10.27,335733.0,9.1346,9.2509,9.0362,9.1883,335733.0
2016-02-03 11:30:00,10.26,10.37,10.24,10.3,176046.0,9.1794,9.2778,9.1615,9.2151,176046.0
2016-02-03 12:00:00,10.31,10.42,10.31,10.38,174386.0,9.2241,9.3225,9.2241,9.2867,174386.0
2016-02-03 12:30:00,10.38,10.39,10.32,10.38,137866.0,9.2867,9.2957,9.233,9.2867,137866.0
2016-02-03 13:00:00,10.37,10.42,10.34,10.34,237914.0,9.2778,9.3225,9.2509,9.2509,237914.0
2016-02-03 13:30:00,10.34,10.34,10.26,10.26,170714.0,9.2509,9.2509,9.1794,9.1794,170714.0
2016-02-03 14:00:00,10.26,10.47,10.26,10.45,240195.0,9.1794,9.3672,9.1794,9.3493,240195.0
2016-02-03 14:30:00,10.44,10.56,10.41,10.53,392391.0,9.3404,9.4478,9.3136,9.4209,392391.0
2016-02-03 15:00:00,10.53,10.57,10.44,10.45,242481.0,9.4209,9.4567,9.3404,9.3493,242481.0
2016-02-03 15:30:00,10.45,10.54,10.42,10.51,504132.0,9.3493,9.4299,9.3225,9.403,504132.0
2016-02-04 09:30:00,10.51,10.9,10.5,10.9,398640.0,9.403,9.752,9.3941,9.752,398640.0
2016-02-04 10:00:00,10.91,11.08,10.82,10.97,762341.0,9.7609,9.913,9.6804,9.8146,762341.0
2016-02-04 10:30:00,10.96,11.01,10.89,10.98,407619.0,9.8056,9.8504,9.743,9.8235,407619.0
2016-02-04 11:00:00,10.98,10.99,10.77,10.79,399842.0,9.8235,9.8325,9.6356,9.6535,399842.0
2016-02-04 11:30:00,10.79,10.83,10.65,10.71,413674.0,9.6535,9.6893,9.5283,9.582,413674.0
2016-02-04 12:00:00,10.72,10.87,10.7,10.8,213079.0,9.5909,9.7251,9.573,9.6625,213079.0
2016-02-04 12:30:00,10.81,10.85,10.74,10.75,150624.0,9.6714,9.7072,9.6088,9.6178,150624.0
2016-02-04 13:00:00,10.75,10.85,10.73,10.74,140912.0,9.6178,9.7072,9.5999,9.6088,140912.0
2016-02-04 13:30:00,10.74,10.81,10.68,10.73,173946.0,9.6088,9.6714,9.5551,9.5999,173946.0
2016-02-04 14:00:00,10.73,10.78,10.66,10.72,218584.0,9.5999,9.6446,9.5372,9.5909,218584.0
2016-02-04 14:30:00,10.72,10.74,10.62,10.7,415836.0,9.5909,9.6088,9.5014,9.573,415836.0
2016-02-04 15:00:00,10.7,10.78,10.66,10.75,182565.0,9.573,9.6446,9.5372,9.6178,182565.0
2016-02-04 15:30:00,10.75,10.81,10.73,10.77,396116.0,9.6178,9.6714,9.5999,9.6356,396116.0
2016-02-05 09:30:00,10.77,10.82,10.61,10.8,180544.0,9.6356,9.6804,9.4925,9.6625,180544.0
2016-02-05 10:00:00,10.8,10.9,10.68,10.71,110387.0,9.6625,9.752,9.5551,9.582,110387.0
2016-02-05 10:30:00,10.71,10.79,10.6,10.61,192118.0,9.582,9.6535,9.4836,9.4925,192118.0
2016-02-05 11:00:00,10.61,10.64,10.52,10.59,184272.0,9.4925,9.5193,9.412,9.4746,184272.0
2016-02-05 11:30:00,10.59,10.77,10.58,10.75,122972.0,9.4746,9.6356,9.4657,9.6178,122972.0
2016-02-05 12:00:00,10.75,10.79,10.7,10.76,80407.0,9.6178,9.6535,9.573,9.6267,80407.0
2016-02-05 12:30:00,10.75,10.82,10.73,10.78,112002.0,9.6178,9.6804,9.5999,9.6446,112002.0
2016-02-05 13:00:00,10.78,10.79,10.69,10.71,168603.0,9.6446,9.6535,9.5641,9.582,168603.0
2016-02-05 13:30:00,10.71,10.72,10.61,10.63,106127.0,9.582,9.5909,9.4925,9.5104,106127.0
2016-02-05 14:00:00,10.63,10.65,10.52,10.53,187550.0,9.5104,9.5283,9.412,9.4209,187550.0
2016-02-05 14:30:00,10.52,10.55,10.46,10.48,236368.0,9.412,9.4388,9.3583,9.3762,236368.0
2016-02-05 15:00:00,10.48,10.53,10.44,10.46,264981.0,9.3762,9.4209,9.3404,9.3583,264981.0
2016-02-05 15:30:00,10.45,10.47,10.41,10.45,627492.0,9.3493,9.3672,9.3136,9.3493,627492.0
2016-02-08 09:30:00,10.22,10.3,9.96,9.98,646042.0,9.1436,9.2151,8.911,8.9289,646042.0
2016-02-08 10:00:00,9.98,10.08,9.94,10.02,405424.0,8.9289,9.0183,8.8931,8.9646,405424.0
2016-02-08 10:30:00,10.02,10.15,10.01,10.01,259986.0,8.9646,9.0809,8.9557,8.9557,259986.0
2016-02-08 11:00:00,10.02,10.04,9.89,10.0,269708.0,8.9646,8.9825,8.8483,8.9467,269708.0
2016-02-08 11:30:00,9.99,10.06,9.96,10.06,202708.0,8.9378,9.0004,8.911,9.0004,202708.0
2016-02-08 12:00:00,10.05,10.06,10.0,10.05,92504.0,8.9915,9.0004,8.9467,8.9915,92504.0
2016-02-08 12:30:00,10.05,10.08,9.97,9.97,94548.0,8.9915,9.0183,8.9199,8.9199,94548.0
2016-02-08 13:00:00,9.98,10.01,9.96,9.99,150939.0,8.9289,8.9557,8.911,8.9378,150939.0
2016-02-08 13:30:00,10.0,10.0,9.87,9.88,265558.0,8.9467,8.9467,8.8304,8.8394,265558.0
2016-02-08 14:00:00,9.88,9.91,9.82,9.84,178586.0,8.8394,8.8662,8.7857,8.8036,178586.0
2016-02-08 14:30:00,9.84,9.89,9.81,9.85,141433.0,8.8036,8.8483,8.7768,8.8125,141433.0
2016-02-08 15:00:00,9.85,9.98,9.83,9.96,249809.0,8.8125,8.9289,8.7947,8.911,249809.0
2016-02-08 15:30:00,9.96,10.06,9.95,10.01,562846.0,8.911,9.0004,8.902,8.9557,562846.0
2016-02-09 09:30:00,9.83,10.07,9.71,10.02,430771.0,8.7947,9.0094,8.6873,8.9646,430771.0
2016-02-09 10:00:00,10.01,10.12,9.78,9.86,315170.0,8.9557,9.0541,8.7499,8.8215,315170.0
2016-02-09 10:30:00,9.86,9.86,9.7,9.73,340758.0,8.8215,8.8215,8.6783,8.7052,340758.0
2016-02-09 11:00:00,9.72,9.82,9.7,9.82,467919.0,8.6962,8.7857,8.6783,8.7857,467919.0
2016-02-09 11:30:00,9.81,9.84,9.63,9.67,386564.0,8.7768,8.8036,8.6157,8.6515,386564.0
2016-02-09 12:00:00,9.67,9.75,9.62,9.66,260680.0,8.6515,8.7231,8.6068,8.6426,260680.0
2016-02-09 12:30:00,9.65,9.7,9.55,9.57,270035.0,8.6336,8.6783,8.5441,8.562,270035.0
2016-02-09 13:00:00,9.57,9.6,9.53,9.55,180384.0,8.562,8.5889,8.5262,8.5441,180384.0
2016-02-09 13:30:00,9.55,9.64,9.55,9.61,155011.0,8.5441,8.6247,8.5441,8.5978,155011.0
2016-02-09 14:00:00,9.61,9.65,9.58,9.61,409518.0,8.5978,8.6336,8.571,8.5978,409518.0
2016-02-09 14:30:00,9.61,9.79,9.6,9.73,362998.0,8.5978,8.7589,8.5889,8.7052,362998.0
2016-02-09 15:00:00,9.73,9.88,9.72,9.8,313978.0,8.7052,8.8394,8.6962,8.7678,313978.0
2016-02-09 15:30:00,9.8,9.83,9.72,9.76,573752.0,8.7678,8.7947,8.6962,8.732,573752.0
2016-02-10 09:30:00,9.9,9.94,9.62,9.79,287897.0,8.8573,8.8931,8.6068,8.7589,287897.0
2016-02-10 10:00:00,9.78,9.88,9.67,9.84,231496.0,8.7499,8.8394,8.6515,8.8036,231496.0
2016-02-10 10:30:00,9.84,9.98,9.73,9.76,372794.0,8.8036,8.9289,8.7052,8.732,372794.0
2016-02-10 11:00:00,9.76,9.88,9.72,9.78,226231.0,8.732,8.8394,8.6962,8.7499,226231.0
2016-02-10 11:30:00,9.78,9.9,9.74,9.85,278069.0,8.7499,8.8573,8.7141,8.8125,278069.0
2016-02-10 12:00:00,9.86,9.89,9.78,9.87,213228.0,8.8215,8.8483,8.7499,8.8304,213228.0
2016-02-10 12:30:00,9.88,9.99,9.86,9.98,141937.0,8.8394,8.9378,8.8215,8.9289,141937.0
2016-02-10 13:00:00,9.99,9.99,9.9,9.93,184557.0,8.9378,8.9378,8.8573,8.8841,184557.0
2016-02-10 13:30:00,9.92,9.97,9.91,9.95,259035.0,8.8752,8.9199,8.8662,8.902,259035.0
2016-02-10 14:00:00,9.95,10.04,9.95,10.01,566707.0,8.902,8.9825,8.902,8.9557,566707.0
2016-02-10 14:30:00,10.0,10.11,9.98,10.08,378890.0,8.9467,9.0452,8.9289,9.0183,378890.0
2016-02-10 15:00:00,10.08,10.12,9.99,10.02,373670.0,9.0183,9.0541,8.9378,8.9646,373670.0
2016-02-10 15:30:00,10.02,10.08,9.99,10.02,835399.0,8.9646,9.0183,8.9378,8.9646,835399.0
2016-02-11 09:30:00,9.76,9.9,9.64,9.85,467991.0,8.732,8.8573,8.6247,8.8125,467991.0
2016-02-11 10:00:00,9.84,9.89,9.71,9.75,503739.0,8.8036,8.8483,8.6873,8.7231,503739.0
2016-02-11 10:30:00,9.75,9.77,9.62,9.66,347384.0,8.7231,8.741,8.6068,8.6426,347384.0
2016-02-11 11:00:00,9.66,9.73,9.59,9.59,342976.0,8.6426,8.7052,8.5799,8.5799,342976.0
2016-02-11 11:30:00,9.6,9.66,9.53,9.65,259176.0,8.5889,8.6426,8.5262,8.6336,259176.0
2016-02-11 12:00:00,9.64,9.73,9.61,9.71,400746.0,8.6247,8.7052,8.5978,8.6873,400746.0
2016-02-11 12:30:00,9.71,9.76,9.63,9.73,321872.0,8.6873,8.732,8.6157,8.7052,321872.0
2016-02-11 13:00:00,9.73,9.79,9.65,9.65,221493.0,8.7052,8.7589,8.6336,8.6336,221493.0
2016-02-11 13:30:00,9.65,9.7,9.55,9.6,398618.0,8.6336,8.6783,8.5441,8.5889,398618.0
2016-02-11 14:00:00,9.59,9.61,9.41,9.41,673712.0,8.5799,8.5978,8.4189,8.4189,673712.0
2016-02-11 14:30:00,9.42,9.72,9.34,9.68,630603.0,8.4278,8.6962,8.3563,8.6605,630603.0
2016-02-11 15:00:00,9.68,9.71,9.56,9.62,563468.0,8.6605,8.6873,8.5531,8.6068,563468.0
2016-02-11 15:30:00,9.62,9.71,9.57,9.58,781419.0,8.6068,8.6873,8.562,8.571,781419.0
2016-02-12 09:30:00,9.78,9.98,9.74,9.89,539508.0,8.7499,8.9289,8.7141,8.8483,539508.0
2016-02-12 10:00:00,9.89,9.93,9.85,9.88,335766.0,8.8483,8.8841,8.8125,8.8394,335766.0
2016-02-12 10:30:00,9.88,9.91,9.84,9.87,347594.0,8.8394,8.8662,8.8036,8.8304,347594.0
2016-02-12 11:00:00,9.87,10.05,9.85,10.04,402686.0,8.8304,8.9915,8.8125,8.9825,402686.0
2016-02-12 11:30:00,10.05,10.12,10.0,10.0,156757.0,8.9915,9.0541,8.9467,8.9467,156757.0
2016-02-12 12:00:00,10.01,10.11,9.99,10.08,154636.0,8.9557,9.0452,8.9378,9.0183,154636.0
2016-02-12 12:30:00,10.09,10.12,10.04,10.09,187449.0,9.0273,9.0541,8.9825,9.0273,187449.0
2016-02-12 13:00:00,10.09,10.12,9.99,10.02,208528.0,9.0273,9.0541,8.9378,8.9646,208528.0
2016-02-12 13:30:00,10.02,10.06,9.99,10.0,98798.0,8.9646,9.0004,8.9378,8.9467,98798.0
2016-02-12 14:00:00,9.99,10.13,9.97,10.09,278078.0,8.9378,9.0631,8.9199,9.0273,278078.0
2016-02-12 14:30:00,10.09,10.19,10.05,10.18,210362.0,9.0273,9.1167,8.9915,9.1078,210362.0
2016-02-12 15:00:00,10.19,10.24,10.16,10.2,312393.0,9.1167,9.1615,9.0899,9.1257,312393.0
2016-02-12 15:30:00,10.21,10.23,10.16,10.2,740517.0,9.1346,9.1525,9.0899,9.1257,740517.0
2016-02-16 09:30:00,10.4,10.46,10.25,10.33,332301.0,9.3046,9.3583,9.1704,9.242,332301.0
2016-02-16 10:00:00,10.32,10.41,10.24,10.36,239707.0,9.233,9.3136,9.1615,9.2688,239707.0
2016-02-16 10:30:00,10.35,10.44,10.3,10.34,201889.0,9.2599,9.3404,9.2151,9.2509,201889.0
2016-02-16 11:00:00,10.34,10.41,10.33,10.38,174681.0,9.2509,9.3136,9.242,9.2867,174681.0
2016-02-16 11:30:00,10.38,10.55,10.37,10.55,148809.0,9.2867,9.4388,9.2778,9.4388,148809.0
2016-02-16 12:00:00,10.55,10.6,10.46,10.48,281754.0,9.4388,9.4836,9.3583,9.3762,281754.0
2016-02-16 12:30:00,10.48,10.56,10.45,10.55,209140.0,9.3762,9.4478,9.3493,9.4388,209140.0
2016-02-16 13:00:00,10.56,10.7,10.54,10.59,199188.0,9.4478,9.573,9.4299,9.4746,199188.0
2016-02-16 13:30:00,10.59,10.72,10.59,10.71,145417.0,9.4746,9.5909,9.4746,9.582,145417.0
2016-02-16 14:00:00,10.71,10.73,10.59,10.72,263046.0,9.582,9.5999,9.4746,9.5909,263046.0
2016-02-16 14:30:00,10.72,10.73,10.65,10.68,160665.0,9.5909,9.5999,9.5283,9.5551,160665.0
2016-02-16 15:00:00,10.68,10.72,10.63,10.71,266528.0,9.5551,9.5909,9.5104,9.582,266528.0
2016-02-16 15:30:00,10.71,10.75,10.66,10.74,589201.0,9.582,9.6178,9.5372,9.6088,589201.0
2016-02-17 09:30:00,10.8,10.97,10.79,10.85,380356.0,9.6625,9.8146,9.6535,9.7072,380356.0
2016-02-17 10:00:00,10.85,11.04,10.83,11.04,404168.0,9.7072,9.8772,9.6893,9.8772,404168.0
2016-02-17 10:30:00,11.03,11.09,11.01,11.02,315758.0,9.8683,9.9219,9.8504,9.8593,315758.0
2016-02-17 11:00:00,11.02,11.05,10.83,10.92,638693.0,9.8593,9.8862,9.6893,9.7698,638693.0
2016-02-17 11:30:00,10.92,10.99,10.83,10.92,347265.0,9.7698,9.8325,9.6893,9.7698,347265.0
2016-02-17 12:00:00,10.92,11.01,10.89,10.93,186397.0,9.7698,9.8504,9.743,9.7788,186397.0
2016-02-17 12:30:00,10.93,10.99,10.87,10.92,138255.0,9.7788,9.8325,9.7251,9.7698,138255.0
2016-02-17 13:00:00,10.92,10.95,10.88,10.91,141956.0,9.7698,9.7967,9.7341,9.7609,141956.0
2016-02-17 13:30:00,10.9,10.91,10.81,10.85,253098.0,9.752,9.7609,9.6714,9.7072,253098.0
2016-02-17 14:00:00,10.85,10.98,10.84,10.89,213154.0,9.7072,9.8235,9.6983,9.743,213154.0
2016-02-17 14:30:00,10.9,10.95,10.85,10.86,168080.0,9.752,9.7967,9.7072,9.7162,168080.0
2016-02-17 15:00:00,10.87,10.94,10.86,10.91,185687.0,9.7251,9.7877,9.7162,9.7609,185687.0
2016-02-17 15:30:00,10.9,10.96,10.87,10.92,557576.0,9.752,9.8056,9.7251,9.7698,557576.0
2016-02-18 09:30:00,10.9,10.97,10.73,10.85,213982.0,9.752,9.8146,9.5999,9.7072,213982.0
2016-02-18 10:00:00,10.85,10.85,10.67,10.77,122052.0,9.7072,9.7072,9.5462,9.6356,122052.0
2016-02-18 10:30:00,10.77,10.78,10.71,10.74,107625.0,9.6356,9.6446,9.582,9.6088,107625.0
2016-02-18 11:00:00,10.73,10.74,10.59,10.69,332634.0,9.5999,9.6088,9.4746,9.5641,332634.0
2016-02-18 11:30:00,10.69,10.79,10.68,10.78,282260.0,9.5641,9.6535,9.5551,9.6446,282260.0
2016-02-18 12:00:00,10.78,10.88,10.77,10.85,113737.0,9.6446,9.7341,9.6356,9.7072,113737.0
2016-02-18 12:30:00,10.85,10.89,10.83,10.85,101123.0,9.7072,9.743,9.6893,9.7072,101123.0
2016-02-18 13:00:00,10.85,10.88,10.8,10.82,63191.0,9.7072,9.7341,9.6625,9.6804,63191.0
2016-02-18 13:30:00,10.83,10.84,10.77,10.83,75518.0,9.6893,9.6983,9.6356,9.6893,75518.0
2016-02-18 14:00:00,10.83,10.86,10.8,10.86,88543.0,9.6893,9.7162,9.6625,9.7162,88543.0
2016-02-18 14:30:00,10.87,10.94,10.87,10.92,109299.0,9.7251,9.7877,9.7251,9.7698,109299.0
2016-02-18 15:00:00,10.93,10.97,10.91,10.94,124411.0,9.7788,9.8146,9.7609,9.7877,124411.0
2016-02-18 15:30:00,10.94,10.95,10.9,10.92,376763.0,9.7877,9.7967,9.752,9.7698,376763.0
2016-02-19 09:30:00,10.84,10.97,10.73,10.82,205476.0,9.6983,9.8146,9.5999,9.6804,205476.0
2016-02-19 10:00:00,10.81,10.86,10.74,10.8,243902.0,9.6714,9.7162,9.6088,9.6625,243902.0
2016-02-19 10:30:00,10.81,10.86,10.75,10.76,111178.0,9.6714,9.7162,9.6178,9.6267,111178.0
2016-02-19 11:00:00,10.75,10.85,10.73,10.85,99239.0,9.6178,9.7072,9.5999,9.7072,99239.0
2016-02-19 11:30:00,10.85,10.87,10.79,10.8,81421.0,9.7072,9.7251,9.6535,9.6625,81421.0
2016-02-19 12:00:00,10.81,10.83,10.76,10.78,75638.0,9.6714,9.6893,9.6267,9.6446,75638.0
2016-02-19 12:30:00,10.77,10.78,10.66,10.67,168445.0,9.6356,9.6446,9.5372,9.5462,168445.0
2016-02-19 13:00:00,10.68,10.71,10.63,10.7,81189.0,9.5551,9.582,9.5104,9.573,81189.0
2016-02-19 13:30:00,10.7,10.74,10.69,10.72,40578.0,9.573,9.6088,9.5641,9.5909,40578.0
2016-02-19 14:00:00,10.72,10.76,10.71,10.73,47951.0,9.5909,9.6267,9.582,9.5999,47951.0
2016-02-19 14:30:00,10.72,10.73,10.69,10.72,66213.0,9.5909,9.5999,9.5641,9.5909,66213.0
2016-02-19 15:00:00,10.71,10.75,10.7,10.74,52972.0,9.582,9.6178,9.573,9.6088,52972.0
2016-02-19 15:30:00,10.73,10.77,10.71,10.76,299233.0,9.5999,9.6356,9.582,9.6267,299233.0
2016-02-22 09:30:00,10.87,11.02,10.85,11.0,218824.0,9.7251,9.8593,9.7072,9.8414,218824.0
2016-02-22 10:00:00,11.0,11.13,10.98,11.05,263605.0,9.8414,9.9577,9.8235,9.8862,263605.0
2016-02-22 10:30:00,11.05,11.08,11.0,11.06,119625.0,9.8862,9.913,9.8414,9.8951,119625.0
2016-02-22 11:00:00,11.05,11.06,11.01,11.05,130989.0,9.8862,9.8951,9.8504,9.8862,130989.0
2016-02-22 11:30:00,11.05,11.05,10.96,11.04,135682.0,9.8862,9.8862,9.8056,9.8772,135682.0
2016-02-22 12:00:00,11.03,11.07,11.0,11.04,142305.0,9.8683,9.904,9.8414,9.8772,142305.0
2016-02-22 12:30:00,11.04,11.07,11.02,11.04,91640.0,9.8772,9.904,9.8593,9.8772,91640.0
2016-02-22 13:00:00,11.04,11.07,11.03,11.07,146435.0,9.8772,9.904,9.8683,9.904,146435.0
2016-02-22 13:30:00,11.07,11.15,11.05,11.13,285684.0,9.904,9.9756,9.8862,9.9577,285684.0
2016-02-22 14:00:00,11.13,11.17,11.12,11.15,182306.0,9.9577,9.9935,9.9488,9.9756,182306.0
2016-02-22 14:30:00,11.14,11.14,11.1,11.11,119802.0,9.9667,9.9667,9.9309,9.9398,119802.0
2016-02-22 15:00:00,11.11,11.18,11.09,11.18,185259.0,9.9398,10.0025,9.9219,10.0025,185259.0
2016-02-22 15:30:00,11.17,11.2,11.17,11.17,296709.0,9.9935,10.0204,9.9935,9.9935,296709.0
2016-02-23 09:30:00,11.13,11.18,11.03,11.04,189998.0,9.9577,10.0025,9.8683,9.8772,189998.0
2016-02-23 10:00:00,11.04,11.1,11.0,11.04,156961.0,9.8772,9.9309,9.8414,9.8772,156961.0
2016-02-23 10:30:00,11.04,11.09,11.02,11.06,71550.0,9.8772,9.9219,9.8593,9.8951,71550.0
2016-02-23 11:00:00,11.07,11.13,10.99,11.05,172367.0,9.904,9.9577,9.8325,9.8862,172367.0
2016-02-23 11:30:00,11.05,11.26,11.03,11.25,148515.0,9.8862,10.074,9.8683,10.0651,148515.0
2016-02-23 12:00:00,11.26,11.31,11.21,11.24,143560.0,10.074,10.1188,10.0293,10.0561,143560.0
2016-02-23 12:30:00,11.23,11.23,11.15,11.19,58477.0,10.0472,10.0472,9.9756,10.0114,58477.0
2016-02-23 13:00:00,11.18,11.23,11.16,11.22,54316.0,10.0025,10.0472,9.9846,10.0382,54316.0
2016-02-23 13:30:00,11.23,11.23,11.18,11.2,62312.0,10.0472,10.0472,10.0025,10.0204,62312.0
2016-02-23 14:00:00,11.2,11.25,11.18,11.24,92074.0,10.0204,10.0651,10.0025,10.0561,92074.0
2016-02-23 14:30:00,11.24,11.27,11.23,11.24,139074.0,10.0561,10.083,10.0472,10.0561,139074.0
2016-02-23 15:00:00,11.23,11.24,11.17,11.19,84082.0,10.0472,10.0561,9.9935,10.0114,84082.0
2016-02-23 15:30:00,11.2,11.26,11.19,11.2,367262.0,10.0204,10.074,10.0114,10.0204,367262.0
2016-02-24 09:30:00,11.05,11.12,10.97,11.07,175669.0,9.8862,9.9488,9.8146,9.904,175669.0
2016-02-24 10:00:00,11.07,11.07,10.88,10.96,266809.0,9.904,9.904,9.7341,9.8056,266809.0
2016-02-24 10:30:00,10.96,11.11,10.93,11.08,172397.0,9.8056,9.9398,9.7788,9.913,172397.0
2016-02-24 11:00:00,11.09,11.14,11.07,11.11,150318.0,9.9219,9.9667,9.904,9.9398,150318.0
2016-02-24 11:30:00,11.11,11.27,11.11,11.26,168687.0,9.9398,10.083,9.9398,10.074,168687.0
2016-02-24 12:00:00,11.26,11.35,11.25,11.34,193515.0,10.074,10.1546,10.0651,10.1456,193515.0
2016-02-24 12:30:00,11.34,11.39,11.28,11.32,142942.0,10.1456,10.1903,10.0919,10.1277,142942.0
2016-02-24 13:00:00,11.32,11.49,11.32,11.43,261922.0,10.1277,10.2798,10.1277,10.2261,261922.0
2016-02-24 13:30:00,11.44,11.44,11.36,11.37,88601.0,10.2351,10.2351,10.1635,10.1725,88601.0
2016-02-24 14:00:00,11.38,11.5,11.36,11.49,225131.0,10.1814,10.2888,10.1635,10.2798,225131.0
2016-02-24 14:30:00,11.49,11.51,11.42,11.43,175151.0,10.2798,10.2977,10.2172,10.2261,175151.0
2016-02-24 15:00:00,11.44,11.55,11.44,11.54,185695.0,10.2351,10.3335,10.2351,10.3245,185695.0
2016-02-24 15:30:00,11.54,11.64,11.53,11.64,773745.0,10.3245,10.414,10.3156,10.414,773745.0
2016-02-25 09:30:00,11.58,11.73,11.5,11.62,283760.0,10.3603,10.4945,10.2888,10.3961,283760.0
2016-02-25 10:00:00,11.62,11.7,11.57,11.67,258386.0,10.3961,10.4677,10.3514,10.4409,258386.0
2016-02-25 10:30:00,11.67,11.8,11.62,11.73,255975.0,10.4409,10.5572,10.3961,10.4945,255975.0
2016-02-25 11:00:00,11.73,11.8,11.69,11.79,193332.0,10.4945,10.5572,10.4587,10.5482,193332.0
2016-02-25 11:30:00,11.79,11.81,11.6,11.65,279836.0,10.5482,10.5661,10.3782,10.423,279836.0
2016-02-25 12:00:00,11.66,11.68,11.59,11.65,148232.0,10.4319,10.4498,10.3693,10.423,148232.0
2016-02-25 12:30:00,11.64,11.67,11.6,11.65,91511.0,10.414,10.4409,10.3782,10.423,91511.0
2016-02-25 13:00:00,11.66,11.77,11.65,11.77,137038.0,10.4319,10.5303,10.423,10.5303,137038.0
2016-02-25 13:30:00,11.76,11.78,11.69,11.78,190567.0,10.5214,10.5393,10.4587,10.5393,190567.0
2016-02-25 14:00:00,11.77,11.84,11.75,11.79,137600.0,10.5303,10.5929,10.5124,10.5482,137600.0
2016-02-25 14:30:00,11.79,11.82,11.74,11.76,127419.0,10.5482,10.5751,10.5035,10.5214,127419.0
2016-02-25 15:00:00,11.77,11.84,11.76,11.82,183995.0,10.5303,10.5929,10.5214,10.5751,183995.0
2016-02-25 15:30:00,11.82,11.88,11.81,11.87,408674.0,10.5751,10.6287,10.5661,10.6198,408674.0
2016-02-26 09:30:00,11.96,12.07,11.86,11.87,358870.0,10.7003,10.7987,10.6108,10.6198,358870.0
2016-02-26 10:00:00,11.86,11.92,11.82,11.86,309519.0,10.6108,10.6645,10.5751,10.6108,309519.0
2016-02-26 10:30:00,11.86,12.0,11.86,12.0,249600.0,10.6108,10.7361,10.6108,10.7361,249600.0
2016-02-26 11:00:00,12.0,12.19,12.0,12.14,289056.0,10.7361,10.9061,10.7361,10.8614,289056.0
2016-02-26 11:30:00,12.13,12.18,12.03,12.11,226893.0,10.8524,10.8971,10.7629,10.8345,226893.0
2016-02-26 12:00:00,12.11,12.15,12.08,12.12,214765.0,10.8345,10.8703,10.8077,10.8435,214765.0
2016-02-26 12:30:00,12.12,12.13,12.04,12.1,119612.0,10.8435,10.8524,10.7719,10.8256,119612.0
2016-02-26 13:00:00,12.1,12.12,12.08,12.1,86313.0,10.8256,10.8435,10.8077,10.8256,86313.0
2016-02-26 13:30:00,12.09,12.1,12.0,12.02,106762.0,10.8166,10.8256,10.7361,10.754,106762.0
2016-02-26 14:00:00,12.02,12.04,11.92,11.94,119406.0,10.754,10.7719,10.6645,10.6824,119406.0
2016-02-26 14:30:00,11.93,12.0,11.93,11.93,123774.0,10.6735,10.7361,10.6735,10.6735,123774.0
2016-02-26 15:00:00,11.94,12.02,11.93,12.0,178082.0,10.6824,10.754,10.6735,10.7361,178082.0
2016-02-26 15:30:00,12.0,12.07,11.99,12.05,449877.0,10.7361,10.7987,10.7271,10.7808,449877.0
2016-02-29 09:30:00,12.0,12.23,11.94,12.14,287459.0,10.7361,10.9419,10.6824,10.8614,287459.0
2016-02-29 10:00:00,12.14,12.28,12.06,12.19,389671.0,10.8614,10.9866,10.7898,10.9061,389671.0
2016-02-29 10:30:00,12.2,12.29,12.19,12.27,162762.0,10.915,10.9956,10.9061,10.9777,162762.0
2016-02-29 11:00:00,12.28,12.29,12.23,12.24,160401.0,10.9866,10.9956,10.9419,10.9508,160401.0
2016-02-29 11:30:00,12.23,12.33,12.22,12.31,287809.0,10.9419,11.0313,10.9329,11.0134,287809.0
2016-02-29 12:00:00,12.31,12.34,12.3,12.31,202046.0,11.0134,11.0403,11.0045,11.0134,202046.0
2016-02-29 12:30:00,12.31,12.35,12.21,12.29,211263.0,11.0134,11.0492,10.924,10.9956,211263.0
2016-02-29 13:00:00,12.29,12.29,12.21,12.27,94460.0,10.9956,10.9956,10.924,10.9777,94460.0
2016-02-29 13:30:00,12.26,12.26,12.2,12.24,159192.0,10.9687,10.9687,10.915,10.9508,159192.0
2016-02-29 14:00:00,12.25,12.25,12.16,12.23,133455.0,10.9598,10.9598,10.8792,10.9419,133455.0
2016-02-29 14:30:00,12.22,12.24,12.12,12.13,216443.0,10.9329,10.9508,10.8435,10.8524,216443.0
2016-02-29 15:00:00,12.13,12.18,12.1,12.18,170639.0,10.8524,10.8971,10.8256,10.8971,170639.0
2016-02-29 15:30:00,12.18,12.23,12.17,12.19,562788.0,10.8971,10.9419,10.8882,10.9061,562788.0
2016-03-01 09:30:00,12.25,12.37,12.21,12.24,232146.0,10.9598,11.0671,10.924,10.9508,232146.0
2016-03-01 10:00:00,12.25,12.34,12.2,12.33,223141.0,10.9598,11.0403,10.915,11.0313,223141.0
2016-03-01 10:30:00,12.33,12.39,12.32,12.38,144099.0,11.0313,11.085,11.0224,11.0761,144099.0
2016-03-01 11:00:00,12.38,12.49,12.37,12.46,124178.0,11.0761,11.1745,11.0671,11.1476,124178.0
2016-03-01 11:30:00,12.46,12.51,12.44,12.49,144736.0,11.1476,11.1924,11.1298,11.1745,144736.0
2016-03-01 12:00:00,12.5,12.51,12.45,12.48,131378.0,11.1834,11.1924,11.1387,11.1655,131378.0
2016-03-01 12:30:00,12.48,12.51,12.42,12.42,181187.0,11.1655,11.1924,11.1119,11.1119,181187.0
2016-03-01 13:00:00,12.42,12.5,12.41,12.49,117839.0,11.1119,11.1834,11.1029,11.1745,117839.0
2016-03-01 13:30:00,12.49,12.53,12.39,12.43,134091.0,11.1745,11.2103,11.085,11.1208,134091.0
2016-03-01 14:00:00,12.43,12.49,12.41,12.42,201028.0,11.1208,11.1745,11.1029,11.1119,201028.0
2016-03-01 14:30:00,12.42,12.54,12.41,12.52,160945.0,11.1119,11.2192,11.1029,11.2013,160945.0
2016-03-01 15:00:00,12.53,12.59,12.52,12.57,133823.0,11.2103,11.264,11.2013,11.2461,133823.0
2016-03-01 15:30:00,12.57,12.63,12.56,12.61,678632.0,11.2461,11.2997,11.2371,11.2818,678632.0
2016-03-02 09:30:00,12.56,12.82,12.56,12.76,323561.0,11.2371,11.4697,11.2371,11.416,323561.0
2016-03-02 10:00:00,12.76,12.8,12.72,12.77,356450.0,11.416,11.4518,11.3803,11.425,356450.0
2016-03-02 10:30:00,12.77,12.87,12.65,12.85,305886.0,11.425,11.5145,11.3176,11.4966,305886.0
2016-03-02 11:00:00,12.85,12.94,12.82,12.91,358782.0,11.4966,11.5771,11.4697,11.5502,358782.0
2016-03-02 11:30:00,12.91,12.95,12.86,12.88,230869.0,11.5502,11.586,11.5055,11.5234,230869.0
2016-03-02 12:00:00,12.89,12.91,12.81,12.88,127854.0,11.5324,11.5502,11.4608,11.5234,127854.0
2016-03-02 12:30:00,12.87,12.97,12.82,12.96,295150.0,11.5145,11.6039,11.4697,11.595,295150.0
2016-03-02 13:00:00,12.96,13.02,12.95,13.02,210837.0,11.595,11.6487,11.586,11.6487,210837.0
2016-03-02 13:30:00,13.02,13.03,12.93,12.93,202452.0,11.6487,11.6576,11.5681,11.5681,202452.0
2016-03-02 14:00:00,12.93,13.05,12.92,13.03,206505.0,11.5681,11.6755,11.5592,11.6576,206505.0
2016-03-02 14:30:00,13.02,13.06,13.0,13.06,130365.0,11.6487,11.6845,11.6308,11.6845,130365.0
2016-03-02 15:00:00,13.05,13.06,12.98,13.02,280321.0,11.6755,11.6845,11.6129,11.6487,280321.0
2016-03-02 15:30:00,13.02,13.1,13.0,13.07,1016359.0,11.6487,11.7202,11.6308,11.6934,1016359.0
2016-03-03 09:30:00,13.05,13.22,13.0,13.18,409586.0,11.6755,11.8276,11.6308,11.7918,409586.0
2016-03-03 10:00:00,13.17,13.3,13.1,13.18,297713.0,11.7829,11.8992,11.7202,11.7918,297713.0
2016-03-03 10:30:00,13.18,13.26,13.16,13.22,315632.0,11.7918,11.8634,11.7739,11.8276,315632.0
2016-03-03 11:00:00,13.22,13.25,13.07,13.08,212407.0,11.8276,11.8544,11.6934,11.7023,212407.0
2016-03-03 11:30:00,13.08,13.25,13.08,13.21,129395.0,11.7023,11.8544,11.7023,11.8187,129395.0
2016-03-03 12:00:00,13.22,13.23,13.09,13.2,240540.0,11.8276,11.8365,11.7113,11.8097,240540.0
2016-03-03 12:30:00,13.2,13.23,13.17,13.19,217381.0,11.8097,11.8365,11.7829,11.8008,217381.0
2016-03-03 13:00:00,13.19,13.22,13.14,13.21,183730.0,11.8008,11.8276,11.756,11.8187,183730.0
2016-03-03 13:30:00,13.22,13.31,13.22,13.31,204832.0,11.8276,11.9081,11.8276,11.9081,204832.0
2016-03-03 14:00:00,13.31,13.32,13.24,13.29,163329.0,11.9081,11.9171,11.8455,11.8902,163329.0
2016-03-03 14:30:00,13.3,13.37,13.29,13.37,184982.0,11.8992,11.9618,11.8902,11.9618,184982.0
2016-03-03 15:00:00,13.37,13.38,13.27,13.28,297510.0,11.9618,11.9707,11.8723,11.8813,297510.0
2016-03-03 15:30:00,13.29,13.35,13.25,13.35,709571.0,11.8902,11.9439,11.8544,11.9439,709571.0
2016-03-04 09:30:00,13.41,13.42,13.12,13.16,413801.0,11.9976,12.0065,11.7381,11.7739,413801.0
2016-03-04 10:00:00,13.17,13.35,13.16,13.32,213471.0,11.7829,11.9439,11.7739,11.9171,213471.0
2016-03-04 10:30:00,13.32,13.48,13.3,13.42,254786.0,11.9171,12.0602,11.8992,12.0065,254786.0
2016-03-04 11:00:00,13.43,13.5,13.42,13.45,123746.0,12.0155,12.0781,12.0065,12.0334,123746.0
2016-03-04 11:30:00,13.44,13.49,13.4,13.48,142493.0,12.0244,12.0692,11.9886,12.0602,142493.0
2016-03-04 12:00:00,13.49,13.5,13.36,13.37,169561.0,12.0692,12.0781,11.9529,11.9618,169561.0
2016-03-04 12:30:00,13.36,13.43,13.32,13.38,142444.0,11.9529,12.0155,11.9171,11.9707,142444.0
2016-03-04 13:00:00,13.38,13.39,13.28,13.31,268952.0,11.9707,11.9797,11.8813,11.9081,268952.0
2016-03-04 13:30:00,13.32,13.35,13.26,13.29,273217.0,11.9171,11.9439,11.8634,11.8902,273217.0
2016-03-04 14:00:00,13.29,13.32,13.1,13.14,490399.0,11.8902,11.9171,11.7202,11.756,490399.0
2016-03-04 14:30:00,13.14,13.18,13.03,13.09,412944.0,11.756,11.7918,11.6576,11.7113,412944.0
2016-03-04 15:00:00,13.09,13.25,13.09,13.22,395786.0,11.7113,11.8544,11.7113,11.8276,395786.0
2016-03-04 15:30:00,13.21,13.29,13.2,13.23,509176.0,11.8187,11.8902,11.8097,11.8365,509176.0
2016-03-07 09:30:00,13.19,13.4,13.09,13.29,209884.0,11.8008,11.9886,11.7113,11.8902,209884.0
2016-03-07 10:00:00,13.29,13.56,13.28,13.52,452692.0,11.8902,12.1318,11.8813,12.096,452692.0
2016-03-07 10:30:00,13.52,13.64,13.52,13.63,398755.0,12.096,12.2034,12.096,12.1944,398755.0
2016-03-07 11:00:00,13.63,13.65,13.46,13.52,439199.0,12.1944,12.2123,12.0423,12.096,439199.0
2016-03-07 11:30:00,13.52,13.68,13.51,13.66,366966.0,12.096,12.2391,12.0871,12.2213,366966.0
2016-03-07 12:00:00,13.66,13.74,13.64,13.72,213678.0,12.2213,12.2928,12.2034,12.2749,213678.0
2016-03-07 12:30:00,13.71,13.74,13.69,13.7,126480.0,12.266,12.2928,12.2481,12.257,126480.0
2016-03-07 13:00:00,13.7,13.75,13.65,13.67,178220.0,12.257,12.3018,12.2123,12.2302,178220.0
2016-03-07 13:30:00,13.66,13.68,13.57,13.65,117803.0,12.2213,12.2391,12.1407,12.2123,117803.0
2016-03-07 14:00:00,13.65,13.65,13.43,13.44,336325.0,12.2123,12.2123,12.0155,12.0244,336325.0
2016-03-07 14:30:00,13.44,13.47,13.37,13.44,259413.0,12.0244,12.0513,11.9618,12.0244,259413.0
2016-03-07 15:00:00,13.43,13.46,13.38,13.42,192005.0,12.0155,12.0423,11.9707,12.0065,192005.0
2016-03-07 15:30:00,13.43,13.47,13.41,13.46,610900.0,12.0155,12.0513,11.9976,12.0423,610900.0
2016-03-08 09:30:00,13.28,13.36,13.14,13.19,326183.0,11.8813,11.9529,11.756,11.8008,326183.0
2016-03-08 10:00:00,13.19,13.25,12.98,12.98,371359.0,11.8008,11.8544,11.6129,11.6129,371359.0
2016-03-08 10:30:00,12.99,13.02,12.8,12.82,301393.0,11.6218,11.6487,11.4518,11.4697,301393.0
2016-03-08 11:00:00,12.82,12.89,12.75,12.77,314328.0,11.4697,11.5324,11.4071,11.425,314328.0
2016-03-08 11:30:00,12.77,12.88,12.73,12.87,257276.0,11.425,11.5234,11.3892,11.5145,257276.0
2016-03-08 12:00:00,12.86,13.04,12.84,13.0,153212.0,11.5055,11.6666,11.4876,11.6308,153212.0
2016-03-08 12:30:00,13.01,13.09,13.01,13.04,184773.0,11.6397,11.7113,11.6397,11.6666,184773.0
2016-03-08 13:00:00,13.04,13.05,12.95,13.0,241085.0,11.6666,11.6755,11.586,11.6308,241085.0
2016-03-08 13:30:00,13.0,13.06,12.97,13.03,174040.0,11.6308,11.6845,11.6039,11.6576,174040.0
2016-03-08 14:00:00,13.03,13.12,13.01,13.09,160951.0,11.6576,11.7381,11.6397,11.7113,160951.0
2016-03-08 14:30:00,13.09,13.09,13.01,13.06,174936.0,11.7113,11.7113,11.6397,11.6845,174936.0
2016-03-08 15:00:00,13.06,13.07,12.95,12.96,214992.0,11.6845,11.6934,11.586,11.595,214992.0
2016-03-08 15:30:00,12.96,13.03,12.95,13.0,467945.0,11.595,11.6576,11.586,11.6308,467945.0
2016-03-09 09:30:00,13.08,13.15,12.93,13.05,181474.0,11.7023,11.765,11.5681,11.6755,181474.0
2016-03-09 10:00:00,13.06,13.14,12.95,12.95,233219.0,11.6845,11.756,11.586,11.586,233219.0
2016-03-09 10:30:00,12.96,13.14,12.96,13.07,282871.0,11.595,11.756,11.595,11.6934,282871.0
2016-03-09 11:00:00,13.06,13.2,13.04,13.17,185881.0,11.6845,11.8097,11.6666,11.7829,185881.0
2016-03-09 11:30:00,13.17,13.26,13.14,13.25,145614.0,11.7829,11.8634,11.756,11.8544,145614.0
2016-03-09 12:00:00,13.25,13.28,13.2,13.28,73302.0,11.8544,11.8813,11.8097,11.8813,73302.0
2016-03-09 12:30:00,13.28,13.3,13.2,13.21,80077.0,11.8813,11.8992,11.8097,11.8187,80077.0
2016-03-09 13:00:00,13.21,13.26,13.2,13.26,70570.0,11.8187,11.8634,11.8097,11.8634,70570.0
2016-03-09 13:30:00,13.26,13.34,13.24,13.32,120107.0,11.8634,11.935,11.8455,11.9171,120107.0
2016-03-09 14:00:00,13.32,13.37,13.31,13.32,75851.0,11.9171,11.9618,11.9081,11.9171,75851.0
2016-03-09 14:30:00,13.32,13.37,13.3,13.33,152667.0,11.9171,11.9618,11.8992,11.926,152667.0
2016-03-09 15:00:00,13.34,13.35,13.26,13.29,141512.0,11.935,11.9439,11.8634,11.8902,141512.0
2016-03-09 15:30:00,13.29,13.32,13.26,13.28,317192.0,11.8902,11.9171,11.8634,11.8813,317192.0
2016-03-10 09:30:00,13.36,13.46,13.27,13.41,149285.0,11.9529,12.0423,11.8723,11.9976,149285.0
2016-03-10 10:00:00,13.41,13.42,13.26,13.26,131889.0,11.9976,12.0065,11.8634,11.8634,131889.0
2016-03-10 10:30:00,13.25,13.26,13.14,13.16,196068.0,11.8544,11.8634,11.756,11.7739,196068.0
2016-03-10 11:00:00,13.16,13.19,13.0,13.02,227917.0,11.7739,11.8008,11.6308,11.6487,227917.0
2016-03-10 11:30:00,13.02,13.16,13.02,13.1,215523.0,11.6487,11.7739,11.6487,11.7202,215523.0
2016-03-10 12:00:00,13.1,13.18,13.09,13.1,134077.0,11.7202,11.7918,11.7113,11.7202,134077.0
2016-03-10 12:30:00,13.1,13.12,12.99,13.04,171726.0,11.7202,11.7381,11.6218,11.6666,171726.0
2016-03-10 13:00:00,13.04,13.05,12.96,13.02,141444.0,11.6666,11.6755,11.595,11.6487,141444.0
2016-03-10 13:30:00,13.02,13.1,13.01,13.06,122981.0,11.6487,11.7202,11.6397,11.6845,122981.0
2016-03-10 14:00:00,13.06,13.12,12.99,13.11,137063.0,11.6845,11.7381,11.6218,11.7292,137063.0
2016-03-10 14:30:00,13.12,13.16,13.07,13.08,444090.0,11.7381,11.7739,11.6934,11.7023,444090.0
2016-03-10 15:00:00,13.08,13.11,13.05,13.08,554075.0,11.7023,11.7292,11.6755,11.7023,554075.0
2016-03-10 15:30:00,13.08,13.14,13.07,13.14,470150.0,11.7023,11.756,11.6934,11.756,470150.0
2016-03-11 09:30:00,13.25,13.29,13.14,13.2,293681.0,11.8544,11.8902,11.756,11.8097,293681.0
2016-03-11 10:00:00,13.19,13.28,13.16,13.24,299960.0,11.8008,11.8813,11.7739,11.8455,299960.0
2016-03-11 10:30:00,13.25,13.33,13.24,13.32,378089.0,11.8544,11.926,11.8455,11.9171,378089.0
2016-03-11 11:00:00,13.32,13.38,13.29,13.29,249774.0,11.9171,11.9707,11.8902,11.8902,249774.0
2016-03-11 11:30:00,13.29,13.3,13.24,13.25,307888.0,11.8902,11.8992,11.8455,11.8544,307888.0
2016-03-11 12:00:00,13.25,13.32,13.19,13.31,243881.0,11.8544,11.9171,11.8008,11.9081,243881.0
2016-03-11 12:30:00,13.31,13.34,13.29,13.31,177510.0,11.9081,11.935,11.8902,11.9081,177510.0
2016-03-11 13:00:00,13.31,13.32,13.26,13.3,220866.0,11.9081,11.9171,11.8634,11.8992,220866.0
2016-03-11 13:30:00,13.29,13.44,13.29,13.41,324663.0,11.8902,12.0244,11.8902,11.9976,324663.0
2016-03-11 14:00:00,13.41,13.44,13.37,13.43,282387.0,11.9976,12.0244,11.9618,12.0155,282387.0
2016-03-11 14:30:00,13.42,13.49,13.41,13.42,206865.0,12.0065,12.0692,11.9976,12.0065,206865.0
2016-03-11 15:00:00,13.42,13.49,13.41,13.45,257794.0,12.0065,12.0692,11.9976,12.0334,257794.0
2016-03-11 15:30:00,13.44,13.51,13.43,13.47,654039.0,12.0244,12.0871,12.0155,12.0513,654039.0
2016-03-14 09:30:00,13.45,13.51,13.23,13.25,208966.0,12.0334,12.0871,11.8365,11.8544,208966.0
2016-03-14 10:00:00,13.24,13.28,13.2,13.25,150027.0,11.8455,11.8813,11.8097,11.8544,150027.0
2016-03-14 10:30:00,13.25,13.35,13.24,13.26,220550.0,11.8544,11.9439,11.8455,11.8634,220550.0
2016-03-14 11:00:00,13.25,13.29,13.2,13.2,134644.0,11.8544,11.8902,11.8097,11.8097,134644.0
2016-03-14 11:30:00,13.2,13.29,13.18,13.18,120078.0,11.8097,11.8902,11.7918,11.7918,120078.0
2016-03-14 12:00:00,13.18,13.22,13.15,13.18,70176.0,11.7918,11.8276,11.765,11.7918,70176.0
2016-03-14 12:30:00,13.18,13.26,13.17,13.26,122197.0,11.7918,11.8634,11.7829,11.8634,122197.0
2016-03-14 13:00:00,13.26,13.28,13.25,13.28,146235.0,11.8634,11.8813,11.8544,11.8813,146235.0
2016-03-14 13:30:00,13.27,13.3,13.26,13.28,142821.0,11.8723,11.8992,11.8634,11.8813,142821.0
2016-03-14 14:00:00,13.28,13.29,13.24,13.28,149194.0,11.8813,11.8902,11.8455,11.8813,149194.0
2016-03-14 14:30:00,13.28,13.35,13.27,13.33,163463.0,11.8813,11.9439,11.8723,11.926,163463.0
2016-03-14 15:00:00,13.33,13.36,13.28,13.36,155705.0,11.926,11.9529,11.8813,11.9529,155705.0
2016-03-14 15:30:00,13.36,13.36,13.29,13.3,496622.0,11.9529,11.9529,11.8902,11.8992,496622.0
2016-03-15 09:30:00,13.19,13.21,13.1,13.13,169540.0,11.8008,11.8187,11.7202,11.7471,169540.0
2016-03-15 10:00:00,13.12,13.16,13.06,13.11,139686.0,11.7381,11.7739,11.6845,11.7292,139686.0
2016-03-15 10:30:00,13.12,13.21,13.03,13.04,176290.0,11.7381,11.8187,11.6576,11.6666,176290.0
2016-03-15 11:00:00,13.04,13.07,13.0,13.07,135388.0,11.6666,11.6934,11.6308,11.6934,135388.0
2016-03-15 11:30:00,13.06,13.09,13.04,13.09,87267.0,11.6845,11.7113,11.6666,11.7113,87267.0
2016-03-15 12:00:00,13.09,13.12,13.07,13.1,94205.0,11.7113,11.7381,11.6934,11.7202,94205.0
2016-03-15 12:30:00,13.1,13.1,13.05,13.09,147457.0,11.7202,11.7202,11.6755,11.7113,147457.0
2016-03-15 13:00:00,13.09,13.15,13.09,13.12,150280.0,11.7113,11.765,11.7113,11.7381,150280.0
2016-03-15 13:30:00,13.11,13.15,13.1,13.11,132823.0,11.7292,11.765,11.7202,11.7292,132823.0
2016-03-15 14:00:00,13.11,13.15,13.08,13.11,161707.0,11.7292,11.765,11.7023,11.7292,161707.0
2016-03-15 14:30:00,13.12,13.12,13.08,13.1,95468.0,11.7381,11.7381,11.7023,11.7202,95468.0
2016-03-15 15:00:00,13.09,13.18,13.09,13.16,144578.0,11.7113,11.7918,11.7113,11.7739,144578.0
2016-03-15 15:30:00,13.16,13.17,13.11,13.15,374031.0,11.7739,11.7829,11.7292,11.765,374031.0
2016-03-16 09:30:00,13.05,13.17,12.98,13.09,207545.0,11.6755,11.7829,11.6129,11.7113,207545.0
2016-03-16 10:00:00,13.09,13.15,13.07,13.12,234574.0,11.7113,11.765,11.6934,11.7381,234574.0
2016-03-16 10:30:00,13.13,13.14,13.07,13.12,282495.0,11.7471,11.756,11.6934,11.7381,282495.0
2016-03-16 11:00:00,13.11,13.21,13.09,13.15,220199.0,11.7292,11.8187,11.7113,11.765,220199.0
2016-03-16 11:30:00,13.15,13.16,13.08,13.11,74567.0,11.765,11.7739,11.7023,11.7292,74567.0
2016-03-16 12:00:00,13.11,13.14,13.1,13.13,60560.0,11.7292,11.756,11.7202,11.7471,60560.0
2016-03-16 12:30:00,13.14,13.17,13.1,13.16,68678.0,11.756,11.7829,11.7202,11.7739,68678.0
2016-03-16 13:00:00,13.16,13.17,13.09,13.12,114052.0,11.7739,11.7829,11.7113,11.7381,114052.0
2016-03-16 13:30:00,13.12,13.12,13.02,13.04,133924.0,11.7381,11.7381,11.6487,11.6666,133924.0
2016-03-16 14:00:00,13.04,13.22,13.03,13.21,390531.0,11.6666,11.8276,11.6576,11.8187,390531.0
2016-03-16 14:30:00,13.22,13.31,13.18,13.23,249171.0,11.8276,11.9081,11.7918,11.8365,249171.0
2016-03-16 15:00:00,13.24,13.37,13.23,13.37,187744.0,11.8455,11.9618,11.8365,11.9618,187744.0
2016-03-16 15:30:00,13.37,13.44,13.36,13.41,488597.0,11.9618,12.0244,11.9529,11.9976,488597.0
2016-03-17 09:30:00,13.34,13.5,13.24,13.37,298537.0,11.935,12.0781,11.8455,11.9618,298537.0
2016-03-17 10:00:00,13.38,13.42,13.23,13.25,181843.0,11.9707,12.0065,11.8365,11.8544,181843.0
2016-03-17 10:30:00,13.25,13.31,13.2,13.3,206091.0,11.8544,11.9081,11.8097,11.8992,206091.0
2016-03-17 11:00:00,13.29,13.31,13.2,13.23,262023.0,11.8902,11.9081,11.8097,11.8365,262023.0
2016-03-17 11:30:00,13.23,13.35,13.2,13.32,222236.0,11.8365,11.9439,11.8097,11.9171,222236.0
2016-03-17 12:00:00,13.32,13.46,13.3,13.46,122209.0,11.9171,12.0423,11.8992,12.0423,122209.0
2016-03-17 12:30:00,13.46,13.5,13.43,13.5,122098.0,12.0423,12.0781,12.0155,12.0781,122098.0
2016-03-17 13:00:00,13.5,13.5,13.4,13.43,112154.0,12.0781,12.0781,11.9886,12.0155,112154.0
2016-03-17 13:30:00,13.43,13.51,13.42,13.5,156629.0,12.0155,12.0871,12.0065,12.0781,156629.0
2016-03-17 14:00:00,13.49,13.55,13.47,13.54,147418.0,12.0692,12.1228,12.0513,12.1139,147418.0
2016-03-17 14:30:00,13.54,13.57,13.48,13.52,144096.0,12.1139,12.1407,12.0602,12.096,144096.0
2016-03-17 15:00:00,13.52,13.6,13.51,13.59,172086.0,12.096,12.1676,12.0871,12.1586,172086.0
2016-03-17 15:30:00,13.59,13.61,13.51,13.53,558240.0,12.1586,12.1765,12.0871,12.1049,558240.0
2016-03-18 09:30:00,13.57,13.89,13.57,13.79,567911.0,12.1407,12.427,12.1407,12.3376,567911.0
2016-03-18 10:00:00,13.79,13.86,13.73,13.82,422151.0,12.3376,12.4002,12.2839,12.3644,422151.0
2016-03-18 10:30:00,13.83,13.86,13.7,13.77,268969.0,12.3734,12.4002,12.257,12.3197,268969.0
2016-03-18 11:00:00,13.76,13.82,13.74,13.77,195695.0,12.3107,12.3644,12.2928,12.3197,195695.0
2016-03-18 11:30:00,13.77,13.81,13.73,13.79,156904.0,12.3197,12.3555,12.2839,12.3376,156904.0
2016-03-18 12:00:00,13.79,13.81,13.74,13.78,197026.0,12.3376,12.3555,12.2928,12.3286,197026.0
2016-03-18 12:30:00,13.78,13.79,13.71,13.78,274741.0,12.3286,12.3376,12.266,12.3286,274741.0
2016-03-18 13:00:00,13.78,13.79,13.72,13.74,150158.0,12.3286,12.3376,12.2749,12.2928,150158.0
2016-03-18 13:30:00,13.74,13.77,13.67,13.76,261053.0,12.2928,12.3197,12.2302,12.3107,261053.0
2016-03-18 14:00:00,13.76,13.78,13.69,13.75,214547.0,12.3107,12.3286,12.2481,12.3018,214547.0
2016-03-18 14:30:00,13.75,13.78,13.72,13.75,176520.0,12.3018,12.3286,12.2749,12.3018,176520.0
2016-03-18 15:00:00,13.75,13.79,13.73,13.78,174710.0,12.3018,12.3376,12.2839,12.3286,174710.0
2016-03-18 15:30:00,13.78,13.8,13.71,13.73,776983.0,12.3286,12.3465,12.266,12.2839,776983.0
2016-03-21 09:30:00,13.75,13.86,13.63,13.65,303906.0,12.3018,12.4002,12.1944,12.2123,303906.0
2016-03-21 10:00:00,13.64,13.66,13.5,13.55,370301.0,12.2034,12.2213,12.0781,12.1228,370301.0
2016-03-21 10:30:00,13.55,13.55,13.39,13.41,301882.0,12.1228,12.1228,11.9797,11.9976,301882.0
2016-03-21 11:00:00,13.41,13.65,13.41,13.58,366023.0,11.9976,12.2123,11.9976,12.1497,366023.0
2016-03-21 11:30:00,13.58,13.6,13.5,13.51,238888.0,12.1497,12.1676,12.0781,12.0871,238888.0
2016-03-21 12:00:00,13.5,13.53,13.43,13.48,108411.0,12.0781,12.1049,12.0155,12.0602,108411.0
2016-03-21 12:30:00,13.48,13.55,13.45,13.51,136485.0,12.0602,12.1228,12.0334,12.0871,136485.0
2016-03-21 13:00:00,13.51,13.58,13.48,13.57,101307.0,12.0871,12.1497,12.0602,12.1407,101307.0
2016-03-21 13:30:00,13.57,13.58,13.51,13.57,116154.0,12.1407,12.1497,12.0871,12.1407,116154.0
2016-03-21 14:00:00,13.57,13.59,13.53,13.58,218622.0,12.1407,12.1586,12.1049,12.1497,218622.0
2016-03-21 14:30:00,13.57,13.61,13.54,13.56,210566.0,12.1407,12.1765,12.1139,12.1318,210566.0
2016-03-21 15:00:00,13.56,13.58,13.53,13.55,220312.0,12.1318,12.1497,12.1049,12.1228,220312.0
2016-03-21 15:30:00,13.54,13.6,13.52,13.58,568496.0,12.1139,12.1676,12.096,12.1497,568496.0
2016-03-22 09:30:00,13.55,13.62,13.49,13.62,203520.0,12.1228,12.1855,12.0692,12.1855,203520.0
2016-03-22 10:00:00,13.61,13.68,13.54,13.62,137415.0,12.1765,12.2391,12.1139,12.1855,137415.0
2016-03-22 10:30:00,13.62,13.66,13.51,13.53,130428.0,12.1855,12.2213,12.0871,12.1049,130428.0
2016-03-22 11:00:00,13.53,13.6,13.52,13.58,112664.0,12.1049,12.1676,12.096,12.1497,112664.0
2016-03-22 11:30:00,13.57,13.62,13.55,13.6,87650.0,12.1407,12.1855,12.1228,12.1676,87650.0
2016-03-22 12:00:00,13.6,13.63,13.56,13.63,103634.0,12.1676,12.1944,12.1318,12.1944,103634.0
2016-03-22 12:30:00,13.63,13.74,13.61,13.72,176176.0,12.1944,12.2928,12.1765,12.2749,176176.0
2016-03-22 13:00:00,13.73,13.73,13.66,13.71,143239.0,12.2839,12.2839,12.2213,12.266,143239.0
2016-03-22 13:30:00,13.7,13.71,13.66,13.67,141628.0,12.257,12.266,12.2213,12.2302,141628.0
2016-03-22 14:00:00,13.67,13.73,13.67,13.7,121368.0,12.2302,12.2839,12.2302,12.257,121368.0
2016-03-22 14:30:00,13.7,13.7,13.62,13.62,139582.0,12.257,12.257,12.1855,12.1855,139582.0
2016-03-22 15:00:00,13.62,13.65,13.6,13.64,110413.0,12.1855,12.2123,12.1676,12.2034,110413.0
2016-03-22 15:30:00,13.63,13.69,13.62,13.62,331875.0,12.1944,12.2481,12.1855,12.1855,331875.0
2016-03-23 09:30:00,13.61,13.62,13.47,13.48,315023.0,12.1765,12.1855,12.0513,12.0602,315023.0
2016-03-23 10:00:00,13.48,13.58,13.2,13.37,557579.0,12.0602,12.1497,11.8097,11.9618,557579.0
2016-03-23 10:30:00,13.37,13.44,13.32,13.39,182084.0,11.9618,12.0244,11.9171,11.9797,182084.0
2016-03-23 11:00:00,13.38,13.4,13.23,13.29,221042.0,11.9707,11.9886,11.8365,11.8902,221042.0
2016-03-23 11:30:00,13.3,13.42,13.26,13.37,165596.0,11.8992,12.0065,11.8634,11.9618,165596.0
2016-03-23 12:00:00,13.37,13.44,13.35,13.4,118157.0,11.9618,12.0244,11.9439,11.9886,118157.0
2016-03-23 12:30:00,13.4,13.41,13.33,13.34,116990.0,11.9886,11.9976,11.926,11.935,116990.0
2016-03-23 13:00:00,13.34,13.39,13.32,13.34,146825.0,11.935,11.9797,11.9171,11.935,146825.0
2016-03-23 13:30:00,13.34,13.39,13.3,13.38,124632.0,11.935,11.9797,11.8992,11.9707,124632.0
2016-03-23 14:00:00,13.38,13.44,13.36,13.38,270136.0,11.9707,12.0244,11.9529,11.9707,270136.0
2016-03-23 14:30:00,13.38,13.4,13.24,13.26,398402.0,11.9707,11.9886,11.8455,11.8634,398402.0
2016-03-23 15:00:00,13.26,13.34,13.26,13.3,385545.0,11.8634,11.935,11.8634,11.8992,385545.0
2016-03-23 15:30:00,13.3,13.32,13.06,13.08,1578065.0,11.8992,11.9171,11.6845,11.7023,1578065.0
2016-03-24 09:30:00,13.84,14.05,13.34,13.99,2578191.0,12.3823,12.5702,11.935,12.5165,2578191.0
2016-03-24 10:00:00,13.99,14.01,13.71,13.83,1247689.0,12.5165,12.5344,12.266,12.3734,1247689.0
2016-03-24 10:30:00,13.83,13.96,13.79,13.89,786011.0,12.3734,12.4897,12.3376,12.427,786011.0
2016-03-24 11:00:00,13.88,13.99,13.78,13.82,495222.0,12.4181,12.5165,12.3286,12.3644,495222.0
2016-03-24 11:30:00,13.82,13.87,13.74,13.8,385277.0,12.3644,12.4091,12.2928,12.3465,385277.0
2016-03-24 12:00:00,13.79,13.83,13.73,13.79,328798.0,12.3376,12.3734,12.2839,12.3376,328798.0
2016-03-24 12:30:00,13.79,13.82,13.75,13.81,187842.0,12.3376,12.3644,12.3018,12.3555,187842.0
2016-03-24 13:00:00,13.8,13.83,13.71,13.72,428822.0,12.3465,12.3734,12.266,12.2749,428822.0
2016-03-24 13:30:00,13.72,13.82,13.71,13.79,330250.0,12.2749,12.3644,12.266,12.3376,330250.0
2016-03-24 14:00:00,13.79,13.8,13.71,13.79,394781.0,12.3376,12.3465,12.266,12.3376,394781.0
2016-03-24 14:30:00,13.79,13.92,13.73,13.87,348446.0,12.3376,12.4539,12.2839,12.4091,348446.0
2016-03-24 15:00:00,13.88,13.95,13.84,13.91,402831.0,12.4181,12.4807,12.3823,12.4449,402831.0
2016-03-24 15:30:00,13.9,13.95,13.84,13.92,1175366.0,12.436,12.4807,12.3823,12.4539,1175366.0
2016-03-28 09:30:00,13.97,13.99,13.63,13.77,469685.0,12.4986,12.5165,12.1944,12.3197,469685.0
2016-03-28 10:00:00,13.77,13.93,13.77,13.84,412847.0,12.3197,12.4628,12.3197,12.3823,412847.0
2016-03-28 10:30:00,13.84,13.95,13.81,13.93,553713.0,12.3823,12.4807,12.3555,12.4628,553713.0
2016-03-28 11:00:00,13.93,13.94,13.75,13.76,261506.0,12.4628,12.4718,12.3018,12.3107,261506.0
2016-03-28 11:30:00,13.76,13.78,13.69,13.71,194870.0,12.3107,12.3286,12.2481,12.266,194870.0
2016-03-28 12:00:00,13.71,13.77,13.68,13.72,215737.0,12.266,12.3197,12.2391,12.2749,215737.0
2016-03-28 12:30:00,13.73,13.87,13.71,13.85,271684.0,12.2839,12.4091,12.266,12.3912,271684.0
2016-03-28 13:00:00,13.85,13.88,13.79,13.82,192085.0,12.3912,12.4181,12.3376,12.3644,192085.0
2016-03-28 13:30:00,13.83,13.89,13.82,13.86,153343.0,12.3734,12.427,12.3644,12.4002,153343.0
2016-03-28 14:00:00,13.86,13.9,13.84,13.84,136617.0,12.4002,12.436,12.3823,12.3823,136617.0
2016-03-28 14:30:00,13.84,13.85,13.77,13.79,231921.0,12.3823,12.3912,12.3197,12.3376,231921.0
2016-03-28 15:00:00,13.79,13.84,13.77,13.79,185186.0,12.3376,12.3823,12.3197,12.3376,185186.0
2016-03-28 15:30:00,13.79,13.82,13.75,13.79,519034.0,12.3376,12.3644,12.3018,12.3376,519034.0
2016-03-29 09:30:00,13.82,13.95,13.73,13.86,531794.0,12.3644,12.4807,12.2839,12.4002,531794.0
2016-03-29 10:00:00,13.87,13.93,13.68,13.68,428339.0,12.4091,12.4628,12.2391,12.2391,428339.0
2016-03-29 10:30:00,13.68,13.72,13.54,13.66,441672.0,12.2391,12.2749,12.1139,12.2213,441672.0
2016-03-29 11:00:00,13.66,13.68,13.47,13.51,490445.0,12.2213,12.2391,12.0513,12.0871,490445.0
2016-03-29 11:30:00,13.5,13.55,13.41,13.42,404188.0,12.0781,12.1228,11.9976,12.0065,404188.0
2016-03-29 12:00:00,13.41,13.7,13.4,13.64,460655.0,11.9976,12.257,11.9886,12.2034,460655.0
2016-03-29 12:30:00,13.65,13.84,13.65,13.71,567574.0,12.2123,12.3823,12.2123,12.266,567574.0
2016-03-29 13:00:00,13.72,13.78,13.69,13.72,234486.0,12.2749,12.3286,12.2481,12.2749,234486.0
2016-03-29 13:30:00,13.72,13.75,13.67,13.68,250510.0,12.2749,12.3018,12.2302,12.2391,250510.0
2016-03-29 14:00:00,13.68,13.8,13.66,13.79,381822.0,12.2391,12.3465,12.2213,12.3376,381822.0
2016-03-29 14:30:00,13.79,13.82,13.76,13.76,394357.0,12.3376,12.3644,12.3107,12.3107,394357.0
2016-03-29 15:00:00,13.76,13.8,13.73,13.78,303520.0,12.3107,12.3465,12.2839,12.3286,303520.0
2016-03-29 15:30:00,13.78,13.82,13.76,13.82,685686.0,12.3286,12.3644,12.3107,12.3644,685686.0
2016-03-30 09:30:00,13.9,13.9,13.58,13.58,518430.0,12.436,12.436,12.1497,12.1497,518430.0
2016-03-30 10:00:00,13.59,13.68,13.57,13.65,394118.0,12.1586,12.2391,12.1407,12.2123,394118.0
2016-03-30 10:30:00,13.65,13.81,13.65,13.74,252511.0,12.2123,12.3555,12.2123,12.2928,252511.0
2016-03-30 11:00:00,13.73,13.75,13.62,13.64,289027.0,12.2839,12.3018,12.1855,12.2034,289027.0
2016-03-30 11:30:00,13.63,13.75,13.62,13.72,204408.0,12.1944,12.3018,12.1855,12.2749,204408.0
2016-03-30 12:00:00,13.71,13.74,13.66,13.68,162331.0,12.266,12.2928,12.2213,12.2391,162331.0
2016-03-30 12:30:00,13.67,13.71,13.61,13.62,208825.0,12.2302,12.266,12.1765,12.1855,208825.0
2016-03-30 13:00:00,13.62,13.63,13.55,13.59,126775.0,12.1855,12.1944,12.1228,12.1586,126775.0
2016-03-30 13:30:00,13.59,13.65,13.56,13.59,360904.0,12.1586,12.2123,12.1318,12.1586,360904.0
2016-03-30 14:00:00,13.58,13.69,13.57,13.65,308656.0,12.1497,12.2481,12.1407,12.2123,308656.0
2016-03-30 14:30:00,13.65,13.7,13.62,13.66,173165.0,12.2123,12.257,12.1855,12.2213,173165.0
2016-03-30 15:00:00,13.67,13.7,13.67,13.67,212673.0,12.2302,12.257,12.2302,12.2302,212673.0
2016-03-30 15:30:00,13.67,13.69,13.61,13.63,550746.0,12.2302,12.2481,12.1765,12.1944,550746.0
2016-03-31 09:30:00,13.6,13.8,13.6,13.77,274342.0,12.1676,12.3465,12.1676,12.3197,274342.0
2016-03-31 10:00:00,13.76,13.87,13.75,13.82,278999.0,12.3107,12.4091,12.3018,12.3644,278999.0
2016-03-31 10:30:00,13.81,13.9,13.79,13.89,247016.0,12.3555,12.436,12.3376,12.427,247016.0
2016-03-31 11:00:00,13.88,14.0,13.88,14.0,276220.0,12.4181,12.5254,12.4181,12.5254,276220.0
2016-03-31 11:30:00,14.0,14.0,13.95,14.0,208582.0,12.5254,12.5254,12.4807,12.5254,208582.0
2016-03-31 12:00:00,14.0,14.1,13.98,14.1,479666.0,12.5254,12.6149,12.5076,12.6149,479666.0
2016-03-31 12:30:00,14.11,14.15,14.07,14.15,319292.0,12.6239,12.6596,12.5881,12.6596,319292.0
2016-03-31 13:00:00,14.15,14.24,14.14,14.22,504986.0,12.6596,12.7402,12.6507,12.7223,504986.0
2016-03-31 13:30:00,14.23,14.26,14.14,14.16,563061.0,12.7312,12.7581,12.6507,12.6686,563061.0
2016-03-31 14:00:00,14.16,14.17,14.11,14.16,270926.0,12.6686,12.6775,12.6239,12.6686,270926.0
2016-03-31 14:30:00,14.16,14.27,14.15,14.26,377833.0,12.6686,12.767,12.6596,12.7581,377833.0
2016-03-31 15:00:00,14.25,14.42,14.25,14.33,653481.0,12.7491,12.9012,12.7491,12.8207,653481.0
2016-03-31 15:30:00,14.33,14.37,14.26,14.28,1228171.0,12.8207,12.8565,12.7581,12.776,1228171.0
2016-04-01 09:30:00,14.13,14.15,13.93,14.06,428672.0,12.6418,12.6596,12.4628,12.5791,428672.0
2016-04-01 10:00:00,14.06,14.12,14.02,14.04,238248.0,12.5791,12.6328,12.5433,12.5612,238248.0
2016-04-01 10:30:00,14.04,14.13,14.03,14.1,150319.0,12.5612,12.6418,12.5523,12.6149,150319.0
2016-04-01 11:00:00,14.1,14.14,14.01,14.02,195302.0,12.6149,12.6507,12.5344,12.5433,195302.0
2016-04-01 11:30:00,14.02,14.09,14.0,14.02,229025.0,12.5433,12.606,12.5254,12.5433,229025.0
2016-04-01 12:00:00,14.02,14.12,14.02,14.12,140443.0,12.5433,12.6328,12.5433,12.6328,140443.0
2016-04-01 12:30:00,14.12,14.16,14.1,14.13,137440.0,12.6328,12.6686,12.6149,12.6418,137440.0
2016-04-01 13:00:00,14.13,14.14,14.08,14.13,113623.0,12.6418,12.6507,12.597,12.6418,113623.0
2016-04-01 13:30:00,14.13,14.16,14.07,14.07,126780.0,12.6418,12.6686,12.5881,12.5881,126780.0
2016-04-01 14:00:00,14.07,14.11,14.03,14.05,187702.0,12.5881,12.6239,12.5523,12.5702,187702.0
2016-04-01 14:30:00,14.04,14.09,14.03,14.04,198446.0,12.5612,12.606,12.5523,12.5612,198446.0
2016-04-01 15:00:00,14.04,14.12,14.04,14.08,179106.0,12.5612,12.6328,12.5612,12.597,179106.0
2016-04-01 15:30:00,14.08,14.12,14.06,14.1,408994.0,12.597,12.6328,12.5791,12.6149,408994.0
2016-04-04 09:30:00,14.11,14.16,13.93,14.03,377305.0,12.6239,12.6686,12.4628,12.5523,377305.0
2016-04-04 10:00:00,14.02,14.03,13.89,13.9,318450.0,12.5433,12.5523,12.427,12.436,318450.0
2016-04-04 10:30:00,13.9,13.94,13.75,13.78,292374.0,12.436,12.4718,12.3018,12.3286,292374.0
2016-04-04 11:00:00,13.78,13.81,13.66,13.68,222685.0,12.3286,12.3555,12.2213,12.2391,222685.0
2016-04-04 11:30:00,13.69,13.85,13.68,13.83,232360.0,12.2481,12.3912,12.2391,12.3734,232360.0
2016-04-04 12:00:00,13.84,13.93,13.83,13.91,151026.0,12.3823,12.4628,12.3734,12.4449,151026.0
2016-04-04 12:30:00,13.9,13.94,13.87,13.9,121350.0,12.436,12.4718,12.4091,12.436,121350.0
2016-04-04 13:00:00,13.89,13.93,13.86,13.88,188676.0,12.427,12.4628,12.4002,12.4181,188676.0
2016-04-04 13:30:00,13.88,13.9,13.84,13.85,143230.0,12.4181,12.436,12.3823,12.3912,143230.0
2016-04-04 14:00:00,13.84,13.85,13.74,13.77,194638.0,12.3823,12.3912,12.2928,12.3197,194638.0
2016-04-04 14:30:00,13.77,13.83,13.76,13.82,148929.0,12.3197,12.3734,12.3107,12.3644,148929.0
2016-04-04 15:00:00,13.83,13.84,13.76,13.76,157312.0,12.3734,12.3823,12.3107,12.3107,157312.0
2016-04-04 15:30:00,13.76,13.81,13.74,13.81,506306.0,12.3107,12.3555,12.2928,12.3555,506306.0
2016-04-05 09:30:00,13.67,13.78,13.53,13.76,379633.0,12.2302,12.3286,12.1049,12.3107,379633.0
2016-04-05 10:00:00,13.76,13.97,13.76,13.96,329706.0,12.3107,12.4986,12.3107,12.4897,329706.0
2016-04-05 10:30:00,13.95,14.05,13.9,13.99,451951.0,12.4807,12.5702,12.436,12.5165,451951.0
2016-04-05 11:00:00,13.99,14.18,13.98,14.16,327885.0,12.5165,12.6865,12.5076,12.6686,327885.0
2016-04-05 11:30:00,14.15,14.17,14.06,14.12,238194.0,12.6596,12.6775,12.5791,12.6328,238194.0
2016-04-05 12:00:00,14.12,14.14,13.99,14.05,174080.0,12.6328,12.6507,12.5165,12.5702,174080.0
2016-04-05 12:30:00,14.05,14.06,14.0,14.01,116303.0,12.5702,12.5791,12.5254,12.5344,116303.0
2016-04-05 13:00:00,14.02,14.07,13.98,14.06,111814.0,12.5433,12.5881,12.5076,12.5791,111814.0
2016-04-05 13:30:00,14.06,14.1,14.0,14.07,114499.0,12.5791,12.6149,12.5254,12.5881,114499.0
2016-04-05 14:00:00,14.07,14.11,14.06,14.11,142101.0,12.5881,12.6239,12.5791,12.6239,142101.0
2016-04-05 14:30:00,14.1,14.1,14.04,14.07,120299.0,12.6149,12.6149,12.5612,12.5881,120299.0
2016-04-05 15:00:00,14.07,14.08,14.03,14.04,168031.0,12.5881,12.597,12.5523,12.5612,168031.0
2016-04-05 15:30:00,14.04,14.04,13.96,13.96,535458.0,12.5612,12.5612,12.4897,12.4897,535458.0
2016-04-06 09:30:00,14.0,14.17,13.97,14.14,319349.0,12.5254,12.6775,12.4986,12.6507,319349.0
2016-04-06 10:00:00,14.13,14.28,14.13,14.21,387470.0,12.6418,12.776,12.6418,12.7133,387470.0
2016-04-06 10:30:00,14.21,14.4,14.17,14.31,456126.0,12.7133,12.8833,12.6775,12.8028,456126.0
2016-04-06 11:00:00,14.31,14.31,14.16,14.21,344985.0,12.8028,12.8028,12.6686,12.7133,344985.0
2016-04-06 11:30:00,14.21,14.27,14.19,14.23,131693.0,12.7133,12.767,12.6954,12.7312,131693.0
2016-04-06 12:00:00,14.23,14.28,14.21,14.27,187545.0,12.7312,12.776,12.7133,12.767,187545.0
2016-04-06 12:30:00,14.27,14.31,14.24,14.27,242696.0,12.767,12.8028,12.7402,12.767,242696.0
2016-04-06 13:00:00,14.27,14.31,14.26,14.31,93219.0,12.767,12.8028,12.7581,12.8028,93219.0
2016-04-06 13:30:00,14.3,14.31,14.2,14.2,100607.0,12.7938,12.8028,12.7044,12.7044,100607.0
2016-04-06 14:00:00,14.2,14.29,14.19,14.25,258684.0,12.7044,12.7849,12.6954,12.7491,258684.0
2016-04-06 14:30:00,14.25,14.26,14.17,14.22,137705.0,12.7491,12.7581,12.6775,12.7223,137705.0
2016-04-06 15:00:00,14.21,14.26,14.2,14.21,214908.0,12.7133,12.7581,12.7044,12.7133,214908.0
2016-04-06 15:30:00,14.21,14.24,14.19,14.21,301284.0,12.7133,12.7402,12.6954,12.7133,301284.0
2016-04-07 09:30:00,14.42,14.82,14.33,14.69,1335214.0,12.9012,13.2591,12.8207,13.1428,1335214.0
2016-04-07 10:00:00,14.68,14.77,14.61,14.63,621820.0,13.1338,13.2143,13.0712,13.0891,621820.0
2016-04-07 10:30:00,14.62,14.72,14.58,14.63,489972.0,13.0801,13.1696,13.0444,13.0891,489972.0
2016-04-07 11:00:00,14.63,14.63,14.5,14.52,401285.0,13.0891,13.0891,12.9728,12.9907,401285.0
2016-04-07 11:30:00,14.52,14.64,14.48,14.63,372878.0,12.9907,13.098,12.9549,13.0891,372878.0
2016-04-07 12:00:00,14.63,14.65,14.54,14.56,203332.0,13.0891,13.107,13.0086,13.0265,203332.0
2016-04-07 12:30:00,14.56,14.59,14.54,14.58,179083.0,13.0265,13.0533,13.0086,13.0444,179083.0
2016-04-07 13:00:00,14.58,14.71,14.55,14.65,324267.0,13.0444,13.1607,13.0175,13.107,324267.0
2016-04-07 13:30:00,14.64,14.66,14.53,14.55,178820.0,13.098,13.1159,12.9996,13.0175,178820.0
2016-04-07 14:00:00,14.54,14.56,14.42,14.48,471210.0,13.0086,13.0265,12.9012,12.9549,471210.0
2016-04-07 14:30:00,14.48,14.48,14.35,14.37,236837.0,12.9549,12.9549,12.8386,12.8565,236837.0
2016-04-07 15:00:00,14.37,14.47,14.35,14.44,264017.0,12.8565,12.9459,12.8386,12.9191,264017.0
2016-04-07 15:30:00,14.44,14.47,14.41,14.44,670979.0,12.9191,12.9459,12.8923,12.9191,670979.0
2016-04-08 09:30:00,14.68,14.77,14.57,14.72,449261.0,13.1338,13.2143,13.0354,13.1696,449261.0
2016-04-08 10:00:00,14.72,14.81,14.7,14.76,283292.0,13.1696,13.2501,13.1517,13.2054,283292.0
2016-04-08 10:30:00,14.77,14.83,14.75,14.78,168889.0,13.2143,13.268,13.1965,13.2233,168889.0
2016-04-08 11:00:00,14.78,14.78,14.66,14.67,192438.0,13.2233,13.2233,13.1159,13.1249,192438.0
2016-04-08 11:30:00,14.68,14.68,14.57,14.63,122790.0,13.1338,13.1338,13.0354,13.0891,122790.0
2016-04-08 12:00:00,14.63,14.67,14.59,14.6,116101.0,13.0891,13.1249,13.0533,13.0622,116101.0
2016-04-08 12:30:00,14.59,14.65,14.56,14.61,115144.0,13.0533,13.107,13.0265,13.0712,115144.0
2016-04-08 13:00:00,14.62,14.66,14.6,14.63,120929.0,13.0801,13.1159,13.0622,13.0891,120929.0
2016-04-08 13:30:00,14.62,14.66,14.6,14.65,112740.0,13.0801,13.1159,13.0622,13.107,112740.0
2016-04-08 14:00:00,14.65,14.65,14.62,14.63,93162.0,13.107,13.107,13.0801,13.0891,93162.0
2016-04-08 14:30:00,14.63,14.63,14.57,14.59,93123.0,13.0891,13.0891,13.0354,13.0533,93123.0
2016-04-08 15:00:00,14.59,14.59,14.54,14.57,184571.0,13.0533,13.0533,13.0086,13.0354,184571.0
2016-04-08 15:30:00,14.57,14.58,14.45,14.49,810683.0,13.0354,13.0444,12.928,12.9638,810683.0
2016-04-11 09:30:00,14.64,14.71,14.53,14.7,534619.0,13.098,13.1607,12.9996,13.1517,534619.0
2016-04-11 10:00:00,14.7,14.8,14.67,14.71,355717.0,13.1517,13.2412,13.1249,13.1607,355717.0
2016-04-11 10:30:00,14.71,14.74,14.61,14.62,289437.0,13.1607,13.1875,13.0712,13.0801,289437.0
2016-04-11 11:00:00,14.61,14.68,14.58,14.63,211474.0,13.0712,13.1338,13.0444,13.0891,211474.0
2016-04-11 11:30:00,14.63,14.63,14.51,14.56,231367.0,13.0891,13.0891,12.9817,13.0265,231367.0
2016-04-11 12:00:00,14.56,14.57,14.5,14.5,138682.0,13.0265,13.0354,12.9728,12.9728,138682.0
2016-04-11 12:30:00,14.51,14.52,14.46,14.5,150452.0,12.9817,12.9907,12.937,12.9728,150452.0
2016-04-11 13:00:00,14.5,14.58,14.49,14.51,190668.0,12.9728,13.0444,12.9638,12.9817,190668.0
2016-04-11 13:30:00,14.5,14.53,14.47,14.48,149147.0,12.9728,12.9996,12.9459,12.9549,149147.0
2016-04-11 14:00:00,14.48,14.48,14.4,14.45,254301.0,12.9549,12.9549,12.8833,12.928,254301.0
2016-04-11 14:30:00,14.45,14.47,14.4,14.44,171005.0,12.928,12.9459,12.8833,12.9191,171005.0
2016-04-11 15:00:00,14.44,14.45,14.37,14.37,139495.0,12.9191,12.928,12.8565,12.8565,139495.0
2016-04-11 15:30:00,14.38,14.4,14.35,14.36,432373.0,12.8654,12.8833,12.8386,12.8475,432373.0
2016-04-12 09:30:00,14.38,14.42,14.3,14.39,213821.0,12.8654,12.9012,12.7938,12.8744,213821.0
2016-04-12 10:00:00,14.4,14.43,14.3,14.35,149139.0,12.8833,12.9102,12.7938,12.8386,149139.0
2016-04-12 10:30:00,14.35,14.45,14.32,14.43,212015.0,12.8386,12.928,12.8117,12.9102,212015.0
2016-04-12 11:00:00,14.42,14.45,14.37,14.4,175920.0,12.9012,12.928,12.8565,12.8833,175920.0
2016-04-12 11:30:00,14.4,14.42,14.34,14.36,122589.0,12.8833,12.9012,12.8296,12.8475,122589.0
2016-04-12 12:00:00,14.36,14.41,14.3,14.36,239963.0,12.8475,12.8923,12.7938,12.8475,239963.0
2016-04-12 12:30:00,14.35,14.39,14.31,14.33,153083.0,12.8386,12.8744,12.8028,12.8207,153083.0
2016-04-12 13:00:00,14.33,14.37,14.32,14.35,177964.0,12.8207,12.8565,12.8117,12.8386,177964.0
2016-04-12 13:30:00,14.36,14.39,14.31,14.36,185586.0,12.8475,12.8744,12.8028,12.8475,185586.0
2016-04-12 14:00:00,14.35,14.36,14.3,14.32,195268.0,12.8386,12.8475,12.7938,12.8117,195268.0
2016-04-12 14:30:00,14.31,14.37,14.3,14.35,203583.0,12.8028,12.8565,12.7938,12.8386,203583.0
2016-04-12 15:00:00,14.35,14.4,14.31,14.34,297360.0,12.8386,12.8833,12.8028,12.8296,297360.0
2016-04-12 15:30:00,14.34,14.38,14.31,14.34,355291.0,12.8296,12.8654,12.8028,12.8296,355291.0
2016-04-13 09:30:00,14.41,14.66,14.39,14.63,323111.0,12.8923,13.1159,12.8744,13.0891,323111.0
2016-04-13 10:00:00,14.63,14.71,14.62,14.68,182411.0,13.0891,13.1607,13.0801,13.1338,182411.0
2016-04-13 10:30:00,14.68,14.78,14.63,14.71,201352.0,13.1338,13.2233,13.0891,13.1607,201352.0
2016-04-13 11:00:00,14.7,14.82,14.7,14.82,235444.0,13.1517,13.2591,13.1517,13.2591,235444.0
2016-04-13 11:30:00,14.82,14.84,14.77,14.78,138264.0,13.2591,13.277,13.2143,13.2233,138264.0
2016-04-13 12:00:00,14.78,14.79,14.66,14.71,190619.0,13.2233,13.2322,13.1159,13.1607,190619.0
2016-04-13 12:30:00,14.71,14.76,14.67,14.76,277820.0,13.1607,13.2054,13.1249,13.2054,277820.0
2016-04-13 13:00:00,14.76,14.83,14.75,14.78,177790.0,13.2054,13.268,13.1965,13.2233,177790.0
2016-04-13 13:30:00,14.79,14.82,14.73,14.81,185049.0,13.2322,13.2591,13.1786,13.2501,185049.0
2016-04-13 14:00:00,14.81,14.82,14.75,14.75,126989.0,13.2501,13.2591,13.1965,13.1965,126989.0
2016-04-13 14:30:00,14.76,14.83,14.76,14.77,373676.0,13.2054,13.268,13.2054,13.2143,373676.0
2016-04-13 15:00:00,14.78,14.81,14.76,14.77,206377.0,13.2233,13.2501,13.2054,13.2143,206377.0
2016-04-13 15:30:00,14.77,14.78,14.73,14.74,541315.0,13.2143,13.2233,13.1786,13.1875,541315.0
2016-04-14 09:30:00,14.7,14.91,14.61,14.69,281863.0,13.1517,13.3396,13.0712,13.1428,281863.0
2016-04-14 10:00:00,14.7,14.74,14.67,14.7,101353.0,13.1517,13.1875,13.1249,13.1517,101353.0
2016-04-14 10:30:00,14.7,14.71,14.61,14.66,114234.0,13.1517,13.1607,13.0712,13.1159,114234.0
2016-04-14 11:00:00,14.66,14.73,14.64,14.73,130782.0,13.1159,13.1786,13.098,13.1786,130782.0
2016-04-14 11:30:00,14.73,14.77,14.68,14.7,134872.0,13.1786,13.2143,13.1338,13.1517,134872.0
2016-04-14 12:00:00,14.71,14.71,14.68,14.69,72022.0,13.1607,13.1607,13.1338,13.1428,72022.0
2016-04-14 12:30:00,14.69,14.71,14.67,14.7,62262.0,13.1428,13.1607,13.1249,13.1517,62262.0
2016-04-14 13:00:00,14.7,14.73,14.67,14.68,78202.0,13.1517,13.1786,13.1249,13.1338,78202.0
2016-04-14 13:30:00,14.68,14.7,14.62,14.65,85552.0,13.1338,13.1517,13.0801,13.107,85552.0
2016-04-14 14:00:00,14.64,14.68,14.64,14.66,50295.0,13.098,13.1338,13.098,13.1159,50295.0
2016-04-14 14:30:00,14.66,14.68,14.64,14.66,65660.0,13.1159,13.1338,13.098,13.1159,65660.0
2016-04-14 15:00:00,14.66,14.67,14.62,14.63,89046.0,13.1159,13.1249,13.0801,13.0891,89046.0
2016-04-14 15:30:00,14.63,14.66,14.62,14.65,233489.0,13.0891,13.1159,13.0801,13.107,233489.0
2016-04-15 09:30:00,14.6,14.66,14.51,14.59,137397.0,13.0622,13.1159,12.9817,13.0533,137397.0
2016-04-15 10:00:00,14.59,14.6,14.49,14.51,140372.0,13.0533,13.0622,12.9638,12.9817,140372.0
2016-04-15 10:30:00,14.51,14.57,14.5,14.55,97420.0,12.9817,13.0354,12.9728,13.0175,97420.0
2016-04-15 11:00:00,14.56,14.6,14.55,14.58,180481.0,13.0265,13.0622,13.0175,13.0444,180481.0
2016-04-15 11:30:00,14.58,14.68,14.57,14.64,130533.0,13.0444,13.1338,13.0354,13.098,130533.0
2016-04-15 12:00:00,14.65,14.7,14.63,14.7,85942.0,13.107,13.1517,13.0891,13.1517,85942.0
2016-04-15 12:30:00,14.7,14.74,14.69,14.69,217433.0,13.1517,13.1875,13.1428,13.1428,217433.0
2016-04-15 13:00:00,14.7,14.71,14.67,14.69,91710.0,13.1517,13.1607,13.1249,13.1428,91710.0
2016-04-15 13:30:00,14.69,14.69,14.66,14.69,61110.0,13.1428,13.1428,13.1159,13.1428,61110.0
2016-04-15 14:00:00,14.69,14.71,14.68,14.7,70703.0,13.1428,13.1607,13.1338,13.1517,70703.0
2016-04-15 14:30:00,14.7,14.71,14.66,14.69,117221.0,13.1517,13.1607,13.1159,13.1428,117221.0
2016-04-15 15:00:00,14.69,14.73,14.68,14.72,161593.0,13.1428,13.1786,13.1338,13.1696,161593.0
2016-04-15 15:30:00,14.71,14.74,14.7,14.71,391751.0,13.1607,13.1875,13.1517,13.1607,391751.0
2016-04-18 09:30:00,14.45,14.57,14.4,14.57,392764.0,12.928,13.0354,12.8833,13.0354,392764.0
2016-04-18 10:00:00,14.57,14.66,14.56,14.65,271357.0,13.0354,13.1159,13.0265,13.107,271357.0
2016-04-18 10:30:00,14.65,14.68,14.6,14.62,110684.0,13.107,13.1338,13.0622,13.0801,110684.0
2016-04-18 11:00:00,14.62,14.69,14.6,14.66,121392.0,13.0801,13.1428,13.0622,13.1159,121392.0
2016-04-18 11:30:00,14.66,14.7,14.64,14.69,96223.0,13.1159,13.1517,13.098,13.1428,96223.0
2016-04-18 12:00:00,14.69,14.7,14.63,14.64,102720.0,13.1428,13.1517,13.0891,13.098,102720.0
2016-04-18 12:30:00,14.64,14.66,14.58,14.59,93551.0,13.098,13.1159,13.0444,13.0533,93551.0
2016-04-18 13:00:00,14.6,14.61,14.57,14.59,79208.0,13.0622,13.0712,13.0354,13.0533,79208.0
2016-04-18 13:30:00,14.6,14.62,14.57,14.57,94453.0,13.0622,13.0801,13.0354,13.0354,94453.0
2016-04-18 14:00:00,14.58,14.61,14.56,14.57,135221.0,13.0444,13.0712,13.0265,13.0354,135221.0
2016-04-18 14:30:00,14.57,14.63,14.56,14.6,139928.0,13.0354,13.0891,13.0265,13.0622,139928.0
2016-04-18 15:00:00,14.6,14.62,14.58,14.61,118223.0,13.0622,13.0801,13.0444,13.0712,118223.0
2016-04-18 15:30:00,14.6,14.64,14.6,14.63,258019.0,13.0622,13.098,13.0622,13.0891,258019.0
2016-04-19 09:30:00,14.49,14.85,14.45,14.82,305572.0,12.9638,13.2859,12.928,13.2591,305572.0
2016-04-19 10:00:00,14.82,14.83,14.74,14.77,189152.0,13.2591,13.268,13.1875,13.2143,189152.0
2016-04-19 10:30:00,14.77,14.8,14.71,14.71,364239.0,13.2143,13.2412,13.1607,13.1607,364239.0
2016-04-19 11:00:00,14.71,14.75,14.61,14.62,145494.0,13.1607,13.1965,13.0712,13.0801,145494.0
2016-04-19 11:30:00,14.63,14.71,14.61,14.67,105861.0,13.0891,13.1607,13.0712,13.1249,105861.0
2016-04-19 12:00:00,14.67,14.68,14.51,14.51,134803.0,13.1249,13.1338,12.9817,12.9817,134803.0
2016-04-19 12:30:00,14.52,14.52,14.4,14.42,206187.0,12.9907,12.9907,12.8833,12.9012,206187.0
2016-04-19 13:00:00,14.42,14.55,14.42,14.54,160024.0,12.9012,13.0175,12.9012,13.0086,160024.0
2016-04-19 13:30:00,14.53,14.56,14.5,14.56,89784.0,12.9996,13.0265,12.9728,13.0265,89784.0
2016-04-19 14:00:00,14.56,14.61,14.55,14.58,80661.0,13.0265,13.0712,13.0175,13.0444,80661.0
2016-04-19 14:30:00,14.57,14.59,14.55,14.56,88637.0,13.0354,13.0533,13.0175,13.0265,88637.0
2016-04-19 15:00:00,14.56,14.58,14.54,14.58,101468.0,13.0265,13.0444,13.0086,13.0444,101468.0
2016-04-19 15:30:00,14.58,14.62,14.57,14.59,303647.0,13.0444,13.0801,13.0354,13.0533,303647.0
2016-04-20 09:30:00,14.56,14.66,14.49,14.64,210022.0,13.0265,13.1159,12.9638,13.098,210022.0
2016-04-20 10:00:00,14.64,14.72,14.62,14.66,141607.0,13.098,13.1696,13.0801,13.1159,141607.0
2016-04-20 10:30:00,14.67,14.72,14.59,14.68,258919.0,13.1249,13.1696,13.0533,13.1338,258919.0
2016-04-20 11:00:00,14.67,14.81,14.66,14.75,306643.0,13.1249,13.2501,13.1159,13.1965,306643.0
2016-04-20 11:30:00,14.75,14.75,14.65,14.67,214192.0,13.1965,13.1965,13.107,13.1249,214192.0
2016-04-20 12:00:00,14.67,14.74,14.65,14.72,165440.0,13.1249,13.1875,13.107,13.1696,165440.0
2016-04-20 12:30:00,14.72,14.75,14.72,14.73,252308.0,13.1696,13.1965,13.1696,13.1786,252308.0
2016-04-20 13:00:00,14.73,14.8,14.72,14.78,166940.0,13.1786,13.2412,13.1696,13.2233,166940.0
2016-04-20 13:30:00,14.78,14.88,14.77,14.87,403430.0,13.2233,13.3128,13.2143,13.3038,403430.0
2016-04-20 14:00:00,14.86,14.91,14.85,14.9,463233.0,13.2949,13.3396,13.2859,13.3307,463233.0
2016-04-20 14:30:00,14.9,14.91,14.88,14.9,121754.0,13.3307,13.3396,13.3128,13.3307,121754.0
2016-04-20 15:00:00,14.9,14.91,14.8,14.8,234416.0,13.3307,13.3396,13.2412,13.2412,234416.0
2016-04-20 15:30:00,14.81,14.81,14.77,14.77,343094.0,13.2501,13.2501,13.2143,13.2143,343094.0
2016-04-21 09:30:00,14.85,14.92,14.69,14.69,285298.0,13.2859,13.3485,13.1428,13.1428,285298.0
2016-04-21 10:00:00,14.69,14.84,14.67,14.83,166223.0,13.1428,13.277,13.1249,13.268,166223.0
2016-04-21 10:30:00,14.84,14.9,14.81,14.86,194285.0,13.277,13.3307,13.2501,13.2949,194285.0
2016-04-21 11:00:00,14.86,14.9,14.81,14.82,95373.0,13.2949,13.3307,13.2501,13.2591,95373.0
2016-04-21 11:30:00,14.82,14.86,14.75,14.77,168963.0,13.2591,13.2949,13.1965,13.2143,168963.0
2016-04-21 12:00:00,14.77,14.78,14.72,14.73,90002.0,13.2143,13.2233,13.1696,13.1786,90002.0
2016-04-21 12:30:00,14.73,14.76,14.67,14.68,82722.0,13.1786,13.2054,13.1249,13.1338,82722.0
2016-04-21 13:00:00,14.68,14.7,14.63,14.68,137510.0,13.1338,13.1517,13.0891,13.1338,137510.0
2016-04-21 13:30:00,14.67,14.7,14.63,14.63,50653.0,13.1249,13.1517,13.0891,13.0891,50653.0
2016-04-21 14:00:00,14.63,14.64,14.57,14.63,112748.0,13.0891,13.098,13.0354,13.0891,112748.0
2016-04-21 14:30:00,14.62,14.63,14.56,14.6,89939.0,13.0801,13.0891,13.0265,13.0622,89939.0
2016-04-21 15:00:00,14.6,14.65,14.59,14.62,193164.0,13.0622,13.107,13.0533,13.0801,193164.0
2016-04-21 15:30:00,14.62,14.64,14.62,14.62,271397.0,13.0801,13.098,13.0801,13.0801,271397.0
2016-04-22 09:30:00,14.56,14.74,14.51,14.55,257401.0,13.0265,13.1875,12.9817,13.0175,257401.0
2016-04-22 10:00:00,14.55,14.59,14.51,14.53,111312.0,13.0175,13.0533,12.9817,12.9996,111312.0
2016-04-22 10:30:00,14.54,14.57,14.41,14.43,326282.0,13.0086,13.0354,12.8923,12.9102,326282.0
2016-04-22 11:00:00,14.43,14.5,14.42,14.46,167567.0,12.9102,12.9728,12.9012,12.937,167567.0
2016-04-22 11:30:00,14.46,14.5,14.38,14.43,179253.0,12.937,12.9728,12.8654,12.9102,179253.0
2016-04-22 12:00:00,14.44,14.46,14.41,14.41,114488.0,12.9191,12.937,12.8923,12.8923,114488.0
2016-04-22 12:30:00,14.42,14.45,14.41,14.42,70127.0,12.9012,12.928,12.8923,12.9012,70127.0
2016-04-22 13:00:00,14.42,14.43,14.37,14.41,72111.0,12.9012,12.9102,12.8565,12.8923,72111.0
2016-04-22 13:30:00,14.4,14.45,14.39,14.42,100507.0,12.8833,12.928,12.8744,12.9012,100507.0
2016-04-22 14:00:00,14.43,14.46,14.42,14.45,150381.0,12.9102,12.937,12.9012,12.928,150381.0
2016-04-22 14:30:00,14.45,14.45,14.42,14.44,84741.0,12.928,12.928,12.9012,12.9191,84741.0
2016-04-22 15:00:00,14.44,14.44,14.38,14.39,147480.0,12.9191,12.9191,12.8654,12.8744,147480.0
2016-04-22 15:30:00,14.39,14.42,14.38,14.39,479836.0,12.8744,12.9012,12.8654,12.8744,479836.0
2016-04-25 09:30:00,14.37,14.41,14.21,14.31,210694.0,12.8565,12.8923,12.7133,12.8028,210694.0
2016-04-25 10:00:00,14.3,14.31,14.21,14.24,312774.0,12.7938,12.8028,12.7133,12.7402,312774.0
2016-04-25 10:30:00,14.24,14.26,14.14,14.16,152136.0,12.7402,12.7581,12.6507,12.6686,152136.0
2016-04-25 11:00:00,14.15,14.16,14.04,14.06,306949.0,12.6596,12.6686,12.5612,12.5791,306949.0
2016-04-25 11:30:00,14.07,14.1,14.05,14.1,144888.0,12.5881,12.6149,12.5702,12.6149,144888.0
2016-04-25 12:00:00,14.1,14.13,14.06,14.11,107186.0,12.6149,12.6418,12.5791,12.6239,107186.0
2016-04-25 12:30:00,14.11,14.16,14.09,14.14,144965.0,12.6239,12.6686,12.606,12.6507,144965.0
2016-04-25 13:00:00,14.14,14.2,14.14,14.18,180852.0,12.6507,12.7044,12.6507,12.6865,180852.0
2016-04-25 13:30:00,14.18,14.2,14.11,14.12,102808.0,12.6865,12.7044,12.6239,12.6328,102808.0
2016-04-25 14:00:00,14.13,14.15,14.11,14.13,166821.0,12.6418,12.6596,12.6239,12.6418,166821.0
2016-04-25 14:30:00,14.14,14.15,14.11,14.14,99313.0,12.6507,12.6596,12.6239,12.6507,99313.0
2016-04-25 15:00:00,14.14,14.15,14.09,14.1,239058.0,12.6507,12.6596,12.606,12.6149,239058.0
2016-04-25 15:30:00,14.1,14.17,14.09,14.14,486483.0,12.6149,12.6775,12.606,12.6507,486483.0
2016-04-26 09:30:00,14.21,14.38,14.18,14.37,289831.0,12.7133,12.8654,12.6865,12.8565,289831.0
2016-04-26 10:00:00,14.37,14.37,14.1,14.13,183350.0,12.8565,12.8565,12.6149,12.6418,183350.0
2016-04-26 10:30:00,14.12,14.17,14.05,14.08,173253.0,12.6328,12.6775,12.5702,12.597,173253.0
2016-04-26 11:00:00,14.08,14.24,14.07,14.2,109399.0,12.597,12.7402,12.5881,12.7044,109399.0
2016-04-26 11:30:00,14.21,14.24,14.13,14.24,238945.0,12.7133,12.7402,12.6418,12.7402,238945.0
2016-04-26 12:00:00,14.24,14.27,14.16,14.17,196832.0,12.7402,12.767,12.6686,12.6775,196832.0
2016-04-26 12:30:00,14.18,14.19,14.12,14.13,124330.0,12.6865,12.6954,12.6328,12.6418,124330.0
2016-04-26 13:00:00,14.14,14.22,14.12,14.19,129684.0,12.6507,12.7223,12.6328,12.6954,129684.0
2016-04-26 13:30:00,14.19,14.24,14.18,14.21,315240.0,12.6954,12.7402,12.6865,12.7133,315240.0
2016-04-26 14:00:00,14.21,14.23,14.18,14.21,89143.0,12.7133,12.7312,12.6865,12.7133,89143.0
2016-04-26 14:30:00,14.2,14.3,14.2,14.27,168845.0,12.7044,12.7938,12.7044,12.767,168845.0
2016-04-26 15:00:00,14.27,14.3,14.23,14.26,157631.0,12.767,12.7938,12.7312,12.7581,157631.0
2016-04-26 15:30:00,14.26,14.29,14.25,14.27,383770.0,12.7581,12.7849,12.7491,12.767,383770.0
2016-04-27 09:30:00,14.33,14.49,14.3,14.38,187858.0,12.8207,12.9638,12.7938,12.8654,187858.0
2016-04-27 10:00:00,14.39,14.44,14.23,14.36,125187.0,12.8744,12.9191,12.7312,12.8475,125187.0
2016-04-27 10:30:00,14.35,14.37,14.29,14.34,188030.0,12.8386,12.8565,12.7849,12.8296,188030.0
2016-04-27 11:00:00,14.35,14.37,14.34,14.36,77111.0,12.8386,12.8565,12.8296,12.8475,77111.0
2016-04-27 11:30:00,14.36,14.42,14.34,14.4,82706.0,12.8475,12.9012,12.8296,12.8833,82706.0
2016-04-27 12:00:00,14.4,14.44,14.36,14.38,88971.0,12.8833,12.9191,12.8475,12.8654,88971.0
2016-04-27 12:30:00,14.38,14.43,14.35,14.41,102146.0,12.8654,12.9102,12.8386,12.8923,102146.0
2016-04-27 13:00:00,14.41,14.41,14.37,14.37,43687.0,12.8923,12.8923,12.8565,12.8565,43687.0
2016-04-27 13:30:00,14.38,14.4,14.34,14.37,97164.0,12.8654,12.8833,12.8296,12.8565,97164.0
2016-04-27 14:00:00,14.36,14.44,14.31,14.39,119947.0,12.8475,12.9191,12.8028,12.8744,119947.0
2016-04-27 14:30:00,14.39,14.44,14.35,14.43,151511.0,12.8744,12.9191,12.8386,12.9102,151511.0
2016-04-27 15:00:00,14.43,14.52,14.43,14.52,156784.0,12.9102,12.9907,12.9102,12.9907,156784.0
2016-04-27 15:30:00,14.52,14.54,14.5,14.52,314503.0,12.9907,13.0086,12.9728,12.9907,314503.0
2016-04-28 09:30:00,14.37,14.38,14.16,14.24,347016.0,12.8565,12.8654,12.6686,12.7402,347016.0
2016-04-28 10:00:00,14.24,14.28,14.15,14.21,309230.0,12.7402,12.776,12.6596,12.7133,309230.0
2016-04-28 10:30:00,14.22,14.23,14.08,14.14,249615.0,12.7223,12.7312,12.597,12.6507,249615.0
2016-04-28 11:00:00,14.14,14.17,14.08,14.13,109559.0,12.6507,12.6775,12.597,12.6418,109559.0
2016-04-28 11:30:00,14.14,14.15,14.04,14.06,113688.0,12.6507,12.6596,12.5612,12.5791,113688.0
2016-04-28 12:00:00,14.06,14.06,13.96,14.0,181088.0,12.5791,12.5791,12.4897,12.5254,181088.0
2016-04-28 12:30:00,14.01,14.02,13.95,14.0,321476.0,12.5344,12.5433,12.4807,12.5254,321476.0
2016-04-28 13:00:00,14.0,14.02,13.85,13.86,264918.0,12.5254,12.5433,12.3912,12.4002,264918.0
2016-04-28 13:30:00,13.87,13.89,13.77,13.82,318191.0,12.4091,12.427,12.3197,12.3644,318191.0
2016-04-28 14:00:00,13.83,13.83,13.77,13.81,206520.0,12.3734,12.3734,12.3197,12.3555,206520.0
2016-04-28 14:30:00,13.81,13.82,13.7,13.71,211654.0,12.3555,12.3644,12.257,12.266,211654.0
2016-04-28 15:00:00,13.7,13.78,13.64,13.64,512998.0,12.257,12.3286,12.2034,12.2034,512998.0
2016-04-28 15:30:00,13.64,13.69,13.64,13.65,809754.0,12.2034,12.2481,12.2034,12.2123,809754.0
2016-04-29 09:30:00,13.68,13.83,13.49,13.61,318949.0,12.2391,12.3734,12.0692,12.1765,318949.0
2016-04-29 10:00:00,13.61,13.65,13.5,13.64,177328.0,12.1765,12.2123,12.0781,12.2034,177328.0
2016-04-29 10:30:00,13.64,13.68,13.53,13.57,171420.0,12.2034,12.2391,12.1049,12.1407,171420.0
2016-04-29 11:00:00,13.57,13.62,13.47,13.47,179580.0,12.1407,12.1855,12.0513,12.0513,179580.0
2016-04-29 11:30:00,13.47,13.57,13.4,13.56,243163.0,12.0513,12.1407,11.9886,12.1318,243163.0
2016-04-29 12:00:00,13.55,13.57,13.5,13.5,124808.0,12.1228,12.1407,12.0781,12.0781,124808.0
2016-04-29 12:30:00,13.5,13.58,13.49,13.54,95252.0,12.0781,12.1497,12.0692,12.1139,95252.0
2016-04-29 13:00:00,13.53,13.56,13.5,13.56,71234.0,12.1049,12.1318,12.0781,12.1318,71234.0
2016-04-29 13:30:00,13.56,13.57,13.48,13.48,109703.0,12.1318,12.1407,12.0602,12.0602,109703.0
2016-04-29 14:00:00,13.49,13.51,13.43,13.47,110315.0,12.0692,12.0871,12.0155,12.0513,110315.0
2016-04-29 14:30:00,13.47,13.47,13.42,13.44,113312.0,12.0513,12.0513,12.0065,12.0244,113312.0
2016-04-29 15:00:00,13.44,13.57,13.43,13.55,258073.0,12.0244,12.1407,12.0155,12.1228,258073.0
2016-04-29 15:30:00,13.55,13.63,13.54,13.57,346561.0,12.1228,12.1944,12.1139,12.1407,346561.0
2016-05-02 09:30:00,13.63,13.7,13.51,13.62,168748.0,12.1944,12.257,12.0871,12.1855,168748.0
2016-05-02 10:00:00,13.62,13.79,13.62,13.73,214552.0,12.1855,12.3376,12.1855,12.2839,214552.0
2016-05-02 10:30:00,13.72,13.73,13.62,13.69,253305.0,12.2749,12.2839,12.1855,12.2481,253305.0
2016-05-02 11:00:00,13.7,13.75,13.61,13.71,201341.0,12.257,12.3018,12.1765,12.266,201341.0
2016-05-02 11:30:00,13.72,13.75,13.63,13.65,159426.0,12.2749,12.3018,12.1944,12.2123,159426.0
2016-05-02 12:00:00,13.66,13.69,13.65,13.68,53625.0,12.2213,12.2481,12.2123,12.2391,53625.0
2016-05-02 12:30:00,13.68,13.75,13.68,13.75,90339.0,12.2391,12.3018,12.2391,12.3018,90339.0
2016-05-02 13:00:00,13.75,13.84,13.74,13.79,111003.0,12.3018,12.3823,12.2928,12.3376,111003.0
2016-05-02 13:30:00,13.8,13.81,13.74,13.77,94817.0,12.3465,12.3555,12.2928,12.3197,94817.0
2016-05-02 14:00:00,13.77,13.79,13.73,13.74,77022.0,12.3197,12.3376,12.2839,12.2928,77022.0
2016-05-02 14:30:00,13.74,13.76,13.71,13.74,96426.0,12.2928,12.3107,12.266,12.2928,96426.0
2016-05-02 15:00:00,13.74,13.81,13.73,13.81,73030.0,12.2928,12.3555,12.2839,12.3555,73030.0
2016-05-02 15:30:00,13.81,13.82,13.77,13.81,371369.0,12.3555,12.3644,12.3197,12.3555,371369.0
2016-05-03 09:30:00,13.68,13.74,13.48,13.5,240227.0,12.262,12.3158,12.0827,12.1007,240227.0
2016-05-03 10:00:00,13.51,13.53,13.44,13.53,190575.0,12.1096,12.1275,12.0469,12.1275,190575.0
2016-05-03 10:30:00,13.52,13.52,13.43,13.43,216988.0,12.1186,12.1186,12.0379,12.0379,216988.0
2016-05-03 11:00:00,13.43,13.46,13.34,13.36,146012.0,12.0379,12.0648,11.9572,11.9752,146012.0
2016-05-03 11:30:00,13.36,13.54,13.34,13.5,171142.0,11.9752,12.1365,11.9572,12.1007,171142.0
2016-05-03 12:00:00,13.5,13.51,13.44,13.49,105500.0,12.1007,12.1096,12.0469,12.0917,105500.0
2016-05-03 12:30:00,13.49,13.51,13.41,13.43,115988.0,12.0917,12.1096,12.02,12.0379,115988.0
2016-05-03 13:00:00,13.42,13.5,13.41,13.5,75455.0,12.029,12.1007,12.02,12.1007,75455.0
2016-05-03 13:30:00,13.5,13.51,13.45,13.46,55697.0,12.1007,12.1096,12.0558,12.0648,55697.0
2016-05-03 14:00:00,13.46,13.46,13.39,13.42,76746.0,12.0648,12.0648,12.0021,12.029,76746.0
2016-05-03 14:30:00,13.43,13.44,13.39,13.42,73033.0,12.0379,12.0469,12.0021,12.029,73033.0
2016-05-03 15:00:00,13.42,13.44,13.39,13.43,95081.0,12.029,12.0469,12.0021,12.0379,95081.0
2016-05-03 15:30:00,13.42,13.42,13.37,13.39,208961.0,12.029,12.029,11.9841,12.0021,208961.0
2016-05-04 09:30:00,13.11,13.2,12.85,13.14,533653.0,11.7511,11.8318,11.518,11.778,533653.0
2016-05-04 10:00:00,13.14,13.26,13.1,13.11,267808.0,11.778,11.8855,11.7421,11.7511,267808.0
2016-05-04 10:30:00,13.11,13.15,13.02,13.11,344438.0,11.7511,11.7869,11.6704,11.7511,344438.0
2016-05-04 11:00:00,13.11,13.12,12.96,12.98,216812.0,11.7511,11.76,11.6166,11.6346,216812.0
2016-05-04 11:30:00,12.99,13.08,12.97,13.08,147233.0,11.6435,11.7242,11.6256,11.7242,147233.0
2016-05-04 12:00:00,13.07,13.1,13.0,13.01,101253.0,11.7152,11.7421,11.6525,11.6614,101253.0
2016-05-04 12:30:00,13.0,13.05,12.94,12.94,112040.0,11.6525,11.6973,11.5987,11.5987,112040.0
2016-05-04 13:00:00,12.94,13.01,12.94,13.01,119935.0,11.5987,11.6614,11.5987,11.6614,119935.0
2016-05-04 13:30:00,13.0,13.05,12.97,13.0,111243.0,11.6525,11.6973,11.6256,11.6525,111243.0
2016-05-04 14:00:00,12.99,13.04,12.95,13.04,110505.0,11.6435,11.6883,11.6077,11.6883,110505.0
2016-05-04 14:30:00,13.04,13.07,12.98,13.07,187889.0,11.6883,11.7152,11.6346,11.7152,187889.0
2016-05-04 15:00:00,13.07,13.17,13.0,13.17,289706.0,11.7152,11.8049,11.6525,11.8049,289706.0
2016-05-04 15:30:00,13.16,13.19,13.12,13.15,432538.0,11.7959,11.8228,11.76,11.7869,432538.0
2016-05-05 09:30:00,13.19,13.28,12.98,13.17,205752.0,11.8228,11.9035,11.6346,11.8049,205752.0
2016-05-05 10:00:00,13.17,13.21,13.03,13.07,159151.0,11.8049,11.8407,11.6794,11.7152,159151.0
2016-05-05 10:30:00,13.07,13.13,13.05,13.08,137842.0,11.7152,11.769,11.6973,11.7242,137842.0
2016-05-05 11:00:00,13.08,13.1,13.04,13.07,89251.0,11.7242,11.7421,11.6883,11.7152,89251.0
2016-05-05 11:30:00,13.08,13.12,13.05,13.09,64333.0,11.7242,11.76,11.6973,11.7332,64333.0
2016-05-05 12:00:00,13.09,13.12,13.08,13.09,50823.0,11.7332,11.76,11.7242,11.7332,50823.0
2016-05-05 12:30:00,13.1,13.15,13.09,13.13,64446.0,11.7421,11.7869,11.7332,11.769,64446.0
2016-05-05 13:00:00,13.12,13.13,12.95,12.95,150203.0,11.76,11.769,11.6077,11.6077,150203.0
2016-05-05 13:30:00,12.96,13.01,12.92,12.98,109673.0,11.6166,11.6614,11.5808,11.6346,109673.0
2016-05-05 14:00:00,12.98,13.06,12.95,13.05,90066.0,11.6346,11.7063,11.6077,11.6973,90066.0
2016-05-05 14:30:00,13.06,13.07,13.02,13.02,122352.0,11.7063,11.7152,11.6704,11.6704,122352.0
2016-05-05 15:00:00,13.02,13.07,13.0,13.06,122422.0,11.6704,11.7152,11.6525,11.7063,122422.0
2016-05-05 15:30:00,13.07,13.08,12.98,12.99,384285.0,11.7152,11.7242,11.6346,11.6435,384285.0
2016-05-06 09:30:00,12.92,13.15,12.88,13.0,196859.0,11.5808,11.7869,11.5449,11.6525,196859.0
2016-05-06 10:00:00,13.0,13.1,12.93,12.98,435687.0,11.6525,11.7421,11.5897,11.6346,435687.0
2016-05-06 10:30:00,12.98,12.98,12.8,12.81,279466.0,11.6346,11.6346,11.4732,11.4822,279466.0
2016-05-06 11:00:00,12.82,12.85,12.76,12.83,196014.0,11.4911,11.518,11.4374,11.5001,196014.0
2016-05-06 11:30:00,12.83,12.86,12.73,12.75,174419.0,11.5001,11.527,11.4105,11.4284,174419.0
2016-05-06 12:00:00,12.76,12.84,12.74,12.81,281046.0,11.4374,11.5091,11.4194,11.4822,281046.0
2016-05-06 12:30:00,12.81,12.88,12.78,12.88,162512.0,11.4822,11.5449,11.4553,11.5449,162512.0
2016-05-06 13:00:00,12.88,12.93,12.85,12.86,101143.0,11.5449,11.5897,11.518,11.527,101143.0
2016-05-06 13:30:00,12.86,12.89,12.83,12.89,95020.0,11.527,11.5539,11.5001,11.5539,95020.0
2016-05-06 14:00:00,12.9,12.94,12.88,12.93,167413.0,11.5629,11.5987,11.5449,11.5897,167413.0
2016-05-06 14:30:00,12.93,12.97,12.92,12.95,142663.0,11.5897,11.6256,11.5808,11.6077,142663.0
2016-05-06 15:00:00,12.95,12.96,12.91,12.93,99278.0,11.6077,11.6166,11.5718,11.5897,99278.0
2016-05-06 15:30:00,12.93,12.95,12.91,12.95,205364.0,11.5897,11.6077,11.5718,11.6077,205364.0
2016-05-09 09:30:00,12.89,13.04,12.89,12.99,336626.0,11.5539,11.6883,11.5539,11.6435,336626.0
2016-05-09 10:00:00,12.99,13.07,12.93,13.03,833327.0,11.6435,11.7152,11.5897,11.6794,833327.0
2016-05-09 10:30:00,13.03,13.03,12.94,12.99,210835.0,11.6794,11.6794,11.5987,11.6435,210835.0
2016-05-09 11:00:00,12.99,13.02,12.9,13.02,421375.0,11.6435,11.6704,11.5629,11.6704,421375.0
2016-05-09 11:30:00,13.02,13.12,13.0,13.11,422541.0,11.6704,11.76,11.6525,11.7511,422541.0
2016-05-09 12:00:00,13.1,13.1,13.03,13.06,97333.0,11.7421,11.7421,11.6794,11.7063,97333.0
2016-05-09 12:30:00,13.06,13.07,13.02,13.05,147790.0,11.7063,11.7152,11.6704,11.6973,147790.0
2016-05-09 13:00:00,13.04,13.14,13.04,13.12,145173.0,11.6883,11.778,11.6883,11.76,145173.0
2016-05-09 13:30:00,13.12,13.15,13.06,13.07,163960.0,11.76,11.7869,11.7063,11.7152,163960.0
2016-05-09 14:00:00,13.07,13.11,13.05,13.1,67260.0,11.7152,11.7511,11.6973,11.7421,67260.0
2016-05-09 14:30:00,13.09,13.14,13.07,13.13,83047.0,11.7332,11.778,11.7152,11.769,83047.0
2016-05-09 15:00:00,13.13,13.14,13.09,13.11,56186.0,11.769,11.778,11.7332,11.7511,56186.0
2016-05-09 15:30:00,13.11,13.11,13.06,13.07,260262.0,11.7511,11.7511,11.7063,11.7152,260262.0
2016-05-10 09:30:00,13.12,13.17,12.99,13.13,193895.0,11.76,11.8049,11.6435,11.769,193895.0
2016-05-10 10:00:00,13.14,13.16,13.02,13.16,166546.0,11.778,11.7959,11.6704,11.7959,166546.0
2016-05-10 10:30:00,13.16,13.19,13.11,13.15,176107.0,11.7959,11.8228,11.7511,11.7869,176107.0
2016-05-10 11:00:00,13.14,13.15,13.08,13.12,109466.0,11.778,11.7869,11.7242,11.76,109466.0
2016-05-10 11:30:00,13.12,13.12,13.03,13.06,88926.0,11.76,11.76,11.6794,11.7063,88926.0
2016-05-10 12:00:00,13.07,13.11,13.02,13.09,200454.0,11.7152,11.7511,11.6704,11.7332,200454.0
2016-05-10 12:30:00,13.09,13.17,13.07,13.15,155346.0,11.7332,11.8049,11.7152,11.7869,155346.0
2016-05-10 13:00:00,13.15,13.18,13.09,13.11,121989.0,11.7869,11.8138,11.7332,11.7511,121989.0
2016-05-10 13:30:00,13.11,13.14,13.09,13.14,63773.0,11.7511,11.778,11.7332,11.778,63773.0
2016-05-10 14:00:00,13.13,13.15,13.12,13.12,60665.0,11.769,11.7869,11.76,11.76,60665.0
2016-05-10 14:30:00,13.12,13.15,13.1,13.11,69194.0,11.76,11.7869,11.7421,11.7511,69194.0
2016-05-10 15:00:00,13.11,13.13,13.09,13.1,93869.0,11.7511,11.769,11.7332,11.7421,93869.0
2016-05-10 15:30:00,13.11,13.17,13.1,13.13,194899.0,11.7511,11.8049,11.7421,11.769,194899.0
2016-05-11 09:30:00,13.05,13.08,12.96,12.98,128855.0,11.6973,11.7242,11.6166,11.6346,128855.0
2016-05-11 10:00:00,12.98,13.04,12.92,13.04,182524.0,11.6346,11.6883,11.5808,11.6883,182524.0
2016-05-11 10:30:00,13.05,13.09,13.02,13.08,143819.0,11.6973,11.7332,11.6704,11.7242,143819.0
2016-05-11 11:00:00,13.07,13.09,13.02,13.04,111245.0,11.7152,11.7332,11.6704,11.6883,111245.0
2016-05-11 11:30:00,13.04,13.09,13.03,13.06,76817.0,11.6883,11.7332,11.6794,11.7063,76817.0
2016-05-11 12:00:00,13.06,13.12,13.04,13.11,67263.0,11.7063,11.76,11.6883,11.7511,67263.0
2016-05-11 12:30:00,13.11,13.14,13.08,13.1,106937.0,11.7511,11.778,11.7242,11.7421,106937.0
2016-05-11 13:00:00,13.1,13.13,13.07,13.09,62516.0,11.7421,11.769,11.7152,11.7332,62516.0
2016-05-11 13:30:00,13.09,13.1,13.05,13.06,76888.0,11.7332,11.7421,11.6973,11.7063,76888.0
2016-05-11 14:00:00,13.07,13.07,12.92,12.92,289470.0,11.7152,11.7152,11.5808,11.5808,289470.0
2016-05-11 14:30:00,12.92,12.94,12.83,12.88,217273.0,11.5808,11.5987,11.5001,11.5449,217273.0
2016-05-11 15:00:00,12.88,12.91,12.87,12.88,132503.0,11.5449,11.5718,11.536,11.5449,132503.0
2016-05-11 15:30:00,12.88,12.89,12.85,12.86,294054.0,11.5449,11.5539,11.518,11.527,294054.0
2016-05-12 09:30:00,12.91,12.97,12.85,12.91,108887.0,11.5718,11.6256,11.518,11.5718,108887.0
2016-05-12 10:00:00,12.9,12.93,12.86,12.89,98555.0,11.5629,11.5897,11.527,11.5539,98555.0
2016-05-12 10:30:00,12.88,12.88,12.8,12.82,166472.0,11.5449,11.5449,11.4732,11.4911,166472.0
2016-05-12 11:00:00,12.83,12.83,12.68,12.75,106702.0,11.5001,11.5001,11.3657,11.4284,106702.0
2016-05-12 11:30:00,12.75,12.79,12.72,12.72,56389.0,11.4284,11.4643,11.4015,11.4015,56389.0
2016-05-12 12:00:00,12.72,12.76,12.71,12.73,66760.0,11.4015,11.4374,11.3925,11.4105,66760.0
2016-05-12 12:30:00,12.73,12.76,12.7,12.76,78097.0,11.4105,11.4374,11.3836,11.4374,78097.0
2016-05-12 13:00:00,12.77,12.78,12.7,12.72,81624.0,11.4463,11.4553,11.3836,11.4015,81624.0
2016-05-12 13:30:00,12.72,12.77,12.7,12.76,116330.0,11.4015,11.4463,11.3836,11.4374,116330.0
2016-05-12 14:00:00,12.77,12.83,12.75,12.81,133831.0,11.4463,11.5001,11.4284,11.4822,133831.0
2016-05-12 14:30:00,12.8,12.85,12.78,12.85,105327.0,11.4732,11.518,11.4553,11.518,105327.0
2016-05-12 15:00:00,12.84,12.86,12.82,12.84,100459.0,11.5091,11.527,11.4911,11.5091,100459.0
2016-05-12 15:30:00,12.84,12.84,12.81,12.82,219144.0,11.5091,11.5091,11.4822,11.4911,219144.0
2016-05-13 09:30:00,12.82,12.95,12.71,12.72,211413.0,11.4911,11.6077,11.3925,11.4015,211413.0
2016-05-13 10:00:00,12.73,12.82,12.68,12.75,234867.0,11.4105,11.4911,11.3657,11.4284,234867.0
2016-05-13 10:30:00,12.74,12.79,12.69,12.77,170396.0,11.4194,11.4643,11.3746,11.4463,170396.0
2016-05-13 11:00:00,12.77,12.83,12.76,12.82,139119.0,11.4463,11.5001,11.4374,11.4911,139119.0
2016-05-13 11:30:00,12.82,12.82,12.7,12.7,141283.0,11.4911,11.4911,11.3836,11.3836,141283.0
2016-05-13 12:00:00,12.7,12.78,12.7,12.77,80415.0,11.3836,11.4553,11.3836,11.4463,80415.0
2016-05-13 12:30:00,12.77,12.79,12.69,12.69,98924.0,11.4463,11.4643,11.3746,11.3746,98924.0
2016-05-13 13:00:00,12.7,12.71,12.63,12.64,392877.0,11.3836,11.3925,11.3208,11.3298,392877.0
2016-05-13 13:30:00,12.64,12.67,12.6,12.63,233868.0,11.3298,11.3567,11.2939,11.3208,233868.0
2016-05-13 14:00:00,12.63,12.67,12.61,12.65,198713.0,11.3208,11.3567,11.3029,11.3388,198713.0
2016-05-13 14:30:00,12.65,12.65,12.55,12.59,169744.0,11.3388,11.3388,11.2491,11.285,169744.0
2016-05-13 15:00:00,12.59,12.63,12.56,12.6,160647.0,11.285,11.3208,11.2581,11.2939,160647.0
2016-05-13 15:30:00,12.59,12.65,12.59,12.61,272062.0,11.285,11.3388,11.285,11.3029,272062.0
2016-05-16 09:30:00,12.64,12.77,12.6,12.65,292883.0,11.3298,11.4463,11.2939,11.3388,292883.0
2016-05-16 10:00:00,12.65,12.74,12.65,12.71,646219.0,11.3388,11.4194,11.3388,11.3925,646219.0
2016-05-16 10:30:00,12.7,12.79,12.68,12.77,442284.0,11.3836,11.4643,11.3657,11.4463,442284.0
2016-05-16 11:00:00,12.77,12.79,12.7,12.75,97927.0,11.4463,11.4643,11.3836,11.4284,97927.0
2016-05-16 11:30:00,12.76,12.77,12.7,12.77,152410.0,11.4374,11.4463,11.3836,11.4463,152410.0
2016-05-16 12:00:00,12.77,12.77,12.66,12.67,260783.0,11.4463,11.4463,11.3477,11.3567,260783.0
2016-05-16 12:30:00,12.67,12.7,12.63,12.68,164371.0,11.3567,11.3836,11.3208,11.3657,164371.0
2016-05-16 13:00:00,12.68,12.69,12.64,12.66,114698.0,11.3657,11.3746,11.3298,11.3477,114698.0
2016-05-16 13:30:00,12.66,12.68,12.63,12.64,66127.0,11.3477,11.3657,11.3208,11.3298,66127.0
2016-05-16 14:00:00,12.65,12.74,12.64,12.73,179313.0,11.3388,11.4194,11.3298,11.4105,179313.0
2016-05-16 14:30:00,12.73,12.75,12.72,12.73,90058.0,11.4105,11.4284,11.4015,11.4105,90058.0
2016-05-16 15:00:00,12.73,12.75,12.71,12.71,87120.0,11.4105,11.4284,11.3925,11.3925,87120.0
2016-05-16 15:30:00,12.71,12.72,12.68,12.7,265594.0,11.3925,11.4015,11.3657,11.3836,265594.0
2016-05-17 09:30:00,12.71,12.89,12.67,12.86,634475.0,11.3925,11.5539,11.3567,11.527,634475.0
2016-05-17 10:00:00,12.85,12.95,12.77,12.91,266156.0,11.518,11.6077,11.4463,11.5718,266156.0
2016-05-17 10:30:00,12.91,13.0,12.86,12.98,205347.0,11.5718,11.6525,11.527,11.6346,205347.0
2016-05-17 11:00:00,12.97,13.04,12.95,12.99,154500.0,11.6256,11.6883,11.6077,11.6435,154500.0
2016-05-17 11:30:00,12.99,13.01,12.95,12.98,116166.0,11.6435,11.6614,11.6077,11.6346,116166.0
2016-05-17 12:00:00,12.98,12.99,12.92,12.95,483931.0,11.6346,11.6435,11.5808,11.6077,483931.0
2016-05-17 12:30:00,12.95,12.97,12.88,12.88,117221.0,11.6077,11.6256,11.5449,11.5449,117221.0
2016-05-17 13:00:00,12.88,12.94,12.87,12.93,49364.0,11.5449,11.5987,11.536,11.5897,49364.0
2016-05-17 13:30:00,12.92,12.94,12.86,12.86,96799.0,11.5808,11.5987,11.527,11.527,96799.0
2016-05-17 14:00:00,12.87,12.88,12.72,12.76,181871.0,11.536,11.5449,11.4015,11.4374,181871.0
2016-05-17 14:30:00,12.75,12.77,12.71,12.75,146579.0,11.4284,11.4463,11.3925,11.4284,146579.0
2016-05-17 15:00:00,12.74,12.79,12.7,12.72,137402.0,11.4194,11.4643,11.3836,11.4015,137402.0
2016-05-17 15:30:00,12.72,12.78,12.71,12.75,292028.0,11.4015,11.4553,11.3925,11.4284,292028.0
2016-05-18 09:30:00,12.65,12.83,12.63,12.8,193574.0,11.3388,11.5001,11.3208,11.4732,193574.0
2016-05-18 10:00:00,12.79,12.94,12.78,12.9,231218.0,11.4643,11.5987,11.4553,11.5629,231218.0
2016-05-18 10:30:00,12.9,12.9,12.77,12.77,109320.0,11.5629,11.5629,11.4463,11.4463,109320.0
2016-05-18 11:00:00,12.78,12.79,12.68,12.74,98391.0,11.4553,11.4643,11.3657,11.4194,98391.0
2016-05-18 11:30:00,12.74,12.78,12.72,12.73,65336.0,11.4194,11.4553,11.4015,11.4105,65336.0
2016-05-18 12:00:00,12.73,12.75,12.7,12.7,55443.0,11.4105,11.4284,11.3836,11.3836,55443.0
2016-05-18 12:30:00,12.7,12.77,12.69,12.77,48773.0,11.3836,11.4463,11.3746,11.4463,48773.0
2016-05-18 13:00:00,12.77,12.78,12.73,12.74,56590.0,11.4463,11.4553,11.4105,11.4194,56590.0
2016-05-18 13:30:00,12.75,12.78,12.74,12.78,67895.0,11.4284,11.4553,11.4194,11.4553,67895.0
2016-05-18 14:00:00,12.78,12.78,12.55,12.56,305547.0,11.4553,11.4553,11.2491,11.2581,305547.0
2016-05-18 14:30:00,12.55,12.66,12.5,12.63,197973.0,11.2491,11.3477,11.2043,11.3208,197973.0
2016-05-18 15:00:00,12.63,12.67,12.51,12.55,256268.0,11.3208,11.3567,11.2133,11.2491,256268.0
2016-05-18 15:30:00,12.55,12.66,12.54,12.65,807790.0,11.2491,11.3477,11.2402,11.3388,807790.0
2016-05-19 09:30:00,12.57,12.63,12.44,12.44,296310.0,11.2671,11.3208,11.1505,11.1505,296310.0
2016-05-19 10:00:00,12.45,12.51,12.38,12.51,200887.0,11.1595,11.2133,11.0968,11.2133,200887.0
2016-05-19 10:30:00,12.5,12.54,12.47,12.5,318216.0,11.2043,11.2402,11.1774,11.2043,318216.0
2016-05-19 11:00:00,12.5,12.51,12.46,12.49,231100.0,11.2043,11.2133,11.1685,11.1953,231100.0
2016-05-19 11:30:00,12.49,12.49,12.38,12.4,164647.0,11.1953,11.1953,11.0968,11.1147,164647.0
2016-05-19 12:00:00,12.41,12.5,12.4,12.47,82597.0,11.1236,11.2043,11.1147,11.1774,82597.0
2016-05-19 12:30:00,12.46,12.51,12.46,12.51,133300.0,11.1685,11.2133,11.1685,11.2133,133300.0
2016-05-19 13:00:00,12.51,12.55,12.49,12.54,68883.0,11.2133,11.2491,11.1953,11.2402,68883.0
2016-05-19 13:30:00,12.54,12.62,12.53,12.59,161978.0,11.2402,11.3119,11.2312,11.285,161978.0
2016-05-19 14:00:00,12.59,12.63,12.56,12.61,74020.0,11.285,11.3208,11.2581,11.3029,74020.0
2016-05-19 14:30:00,12.61,12.61,12.55,12.58,149196.0,11.3029,11.3029,11.2491,11.276,149196.0
2016-05-19 15:00:00,12.58,12.64,12.56,12.64,168690.0,11.276,11.3298,11.2581,11.3298,168690.0
2016-05-19 15:30:00,12.64,12.69,12.61,12.66,447589.0,11.3298,11.3746,11.3029,11.3477,447589.0
2016-05-20 09:30:00,12.72,12.8,12.66,12.72,264639.0,11.4015,11.4732,11.3477,11.4015,264639.0
2016-05-20 10:00:00,12.73,12.87,12.72,12.81,197569.0,11.4105,11.536,11.4015,11.4822,197569.0
2016-05-20 10:30:00,12.82,12.92,12.8,12.85,123484.0,11.4911,11.5808,11.4732,11.518,123484.0
2016-05-20 11:00:00,12.85,12.9,12.83,12.88,164496.0,11.518,11.5629,11.5001,11.5449,164496.0
2016-05-20 11:30:00,12.87,12.89,12.84,12.86,64629.0,11.536,11.5539,11.5091,11.527,64629.0
2016-05-20 12:00:00,12.85,12.87,12.81,12.84,101045.0,11.518,11.536,11.4822,11.5091,101045.0
2016-05-20 12:30:00,12.84,12.86,12.83,12.84,42342.0,11.5091,11.527,11.5001,11.5091,42342.0
2016-05-20 13:00:00,12.84,12.87,12.81,12.84,113489.0,11.5091,11.536,11.4822,11.5091,113489.0
2016-05-20 13:30:00,12.84,12.85,12.79,12.81,100698.0,11.5091,11.518,11.4643,11.4822,100698.0
2016-05-20 14:00:00,12.83,12.91,12.82,12.89,147264.0,11.5001,11.5718,11.4911,11.5539,147264.0
2016-05-20 14:30:00,12.9,12.94,12.88,12.9,107785.0,11.5629,11.5987,11.5449,11.5629,107785.0
2016-05-20 15:00:00,12.9,12.91,12.86,12.88,111952.0,11.5629,11.5718,11.527,11.5449,111952.0
2016-05-20 15:30:00,12.88,12.94,12.87,12.93,402771.0,11.5449,11.5987,11.536,11.5897,402771.0
2016-05-23 09:30:00,12.88,12.97,12.87,12.91,339077.0,11.5449,11.6256,11.536,11.5718,339077.0
2016-05-23 10:00:00,12.91,12.98,12.79,12.83,227942.0,11.5718,11.6346,11.4643,11.5001,227942.0
2016-05-23 10:30:00,12.83,12.86,12.8,12.81,121878.0,11.5001,11.527,11.4732,11.4822,121878.0
2016-05-23 11:00:00,12.82,12.87,12.81,12.85,108322.0,11.4911,11.536,11.4822,11.518,108322.0
2016-05-23 11:30:00,12.85,12.86,12.74,12.77,126537.0,11.518,11.527,11.4194,11.4463,126537.0
2016-05-23 12:00:00,12.77,12.8,12.76,12.79,56163.0,11.4463,11.4732,11.4374,11.4643,56163.0
2016-05-23 12:30:00,12.78,12.83,12.78,12.79,52258.0,11.4553,11.5001,11.4553,11.4643,52258.0
2016-05-23 13:00:00,12.79,12.84,12.78,12.82,69795.0,11.4643,11.5091,11.4553,11.4911,69795.0
2016-05-23 13:30:00,12.82,12.82,12.73,12.79,86883.0,11.4911,11.4911,11.4105,11.4643,86883.0
2016-05-23 14:00:00,12.78,12.81,12.77,12.81,60110.0,11.4553,11.4822,11.4463,11.4822,60110.0
2016-05-23 14:30:00,12.81,12.81,12.76,12.77,84205.0,11.4822,11.4822,11.4374,11.4463,84205.0
2016-05-23 15:00:00,12.76,12.78,12.73,12.76,91203.0,11.4374,11.4553,11.4105,11.4374,91203.0
2016-05-23 15:30:00,12.76,12.76,12.72,12.73,383221.0,11.4374,11.4374,11.4015,11.4105,383221.0
2016-05-24 09:30:00,12.96,13.01,12.86,12.91,353934.0,11.6166,11.6614,11.527,11.5718,353934.0
2016-05-24 10:00:00,12.92,13.29,12.92,13.25,870602.0,11.5808,11.9124,11.5808,11.8766,870602.0
2016-05-24 10:30:00,13.26,13.34,13.25,13.34,294200.0,11.8855,11.9572,11.8766,11.9572,294200.0
2016-05-24 11:00:00,13.34,13.43,13.33,13.4,258957.0,11.9572,12.0379,11.9483,12.011,258957.0
2016-05-24 11:30:00,13.4,13.62,13.35,13.61,483417.0,12.011,12.2082,11.9662,12.1993,483417.0
2016-05-24 12:00:00,13.61,13.67,13.6,13.61,341180.0,12.1993,12.253,12.1903,12.1993,341180.0
2016-05-24 12:30:00,13.61,13.67,13.6,13.66,254837.0,12.1993,12.253,12.1903,12.2441,254837.0
2016-05-24 13:00:00,13.66,13.68,13.61,13.68,147652.0,12.2441,12.262,12.1993,12.262,147652.0
2016-05-24 13:30:00,13.67,13.68,13.6,13.64,143443.0,12.253,12.262,12.1903,12.2261,143443.0
2016-05-24 14:00:00,13.65,13.82,13.64,13.81,321736.0,12.2351,12.3875,12.2261,12.3785,321736.0
2016-05-24 14:30:00,13.81,13.81,13.73,13.73,333157.0,12.3785,12.3785,12.3068,12.3068,333157.0
2016-05-24 15:00:00,13.74,13.81,13.72,13.78,364121.0,12.3158,12.3785,12.2979,12.3516,364121.0
2016-05-24 15:30:00,13.78,13.81,13.66,13.67,936485.0,12.3516,12.3785,12.2441,12.253,936485.0
2016-05-25 09:30:00,13.74,13.86,13.69,13.77,324694.0,12.3158,12.4233,12.271,12.3427,324694.0
2016-05-25 10:00:00,13.77,13.82,13.72,13.76,194323.0,12.3427,12.3875,12.2979,12.3337,194323.0
2016-05-25 10:30:00,13.76,13.8,13.71,13.72,123499.0,12.3337,12.3696,12.2889,12.2979,123499.0
2016-05-25 11:00:00,13.72,13.74,13.56,13.58,185701.0,12.2979,12.3158,12.1544,12.1724,185701.0
2016-05-25 11:30:00,13.59,13.59,13.51,13.54,151857.0,12.1813,12.1813,12.1096,12.1365,151857.0
2016-05-25 12:00:00,13.54,13.54,13.45,13.46,160070.0,12.1365,12.1365,12.0558,12.0648,160070.0
2016-05-25 12:30:00,13.46,13.54,13.46,13.54,73245.0,12.0648,12.1365,12.0648,12.1365,73245.0
2016-05-25 13:00:00,13.53,13.61,13.53,13.58,92941.0,12.1275,12.1993,12.1275,12.1724,92941.0
2016-05-25 13:30:00,13.57,13.59,13.54,13.56,73048.0,12.1634,12.1813,12.1365,12.1544,73048.0
2016-05-25 14:00:00,13.56,13.57,13.52,13.55,62985.0,12.1544,12.1634,12.1186,12.1455,62985.0
2016-05-25 14:30:00,13.54,13.57,13.51,13.51,62227.0,12.1365,12.1634,12.1096,12.1096,62227.0
2016-05-25 15:00:00,13.52,13.57,13.5,13.56,124734.0,12.1186,12.1634,12.1007,12.1544,124734.0
2016-05-25 15:30:00,13.56,13.58,13.53,13.56,228551.0,12.1544,12.1724,12.1275,12.1544,228551.0
2016-05-26 09:30:00,13.56,13.64,13.47,13.48,188674.0,12.1544,12.2261,12.0738,12.0827,188674.0
2016-05-26 10:00:00,13.49,13.75,13.49,13.71,410708.0,12.0917,12.3247,12.0917,12.2889,410708.0
2016-05-26 10:30:00,13.72,13.75,13.69,13.71,186298.0,12.2979,12.3247,12.271,12.2889,186298.0
2016-05-26 11:00:00,13.71,13.73,13.68,13.7,158371.0,12.2889,12.3068,12.262,12.2799,158371.0
2016-05-26 11:30:00,13.7,13.72,13.66,13.67,203409.0,12.2799,12.2979,12.2441,12.253,203409.0
2016-05-26 12:00:00,13.67,13.7,13.66,13.67,80515.0,12.253,12.2799,12.2441,12.253,80515.0
2016-05-26 12:30:00,13.67,13.7,13.66,13.68,100703.0,12.253,12.2799,12.2441,12.262,100703.0
2016-05-26 13:00:00,13.67,13.68,13.64,13.66,105068.0,12.253,12.262,12.2261,12.2441,105068.0
2016-05-26 13:30:00,13.66,13.69,13.64,13.67,72219.0,12.2441,12.271,12.2261,12.253,72219.0
2016-05-26 14:00:00,13.66,13.67,13.64,13.66,38607.0,12.2441,12.253,12.2261,12.2441,38607.0
2016-05-26 14:30:00,13.65,13.69,13.64,13.66,68529.0,12.2351,12.271,12.2261,12.2441,68529.0
2016-05-26 15:00:00,13.66,13.69,13.64,13.66,160414.0,12.2441,12.271,12.2261,12.2441,160414.0
2016-05-26 15:30:00,13.65,13.69,13.64,13.65,261111.0,12.2351,12.271,12.2261,12.2351,261111.0
2016-05-27 09:30:00,13.59,13.82,13.55,13.68,362174.0,12.1813,12.3875,12.1455,12.262,362174.0
2016-05-27 10:00:00,13.69,13.83,13.68,13.74,116847.0,12.271,12.3965,12.262,12.3158,116847.0
2016-05-27 10:30:00,13.74,13.8,13.73,13.76,154797.0,12.3158,12.3696,12.3068,12.3337,154797.0
2016-05-27 11:00:00,13.76,13.79,13.7,13.75,131719.0,12.3337,12.3606,12.2799,12.3247,131719.0
2016-05-27 11:30:00,13.75,13.78,13.72,13.77,50768.0,12.3247,12.3516,12.2979,12.3427,50768.0
2016-05-27 12:00:00,13.77,13.8,13.75,13.78,100759.0,12.3427,12.3696,12.3247,12.3516,100759.0
2016-05-27 12:30:00,13.78,13.8,13.76,13.8,38433.0,12.3516,12.3696,12.3337,12.3696,38433.0
2016-05-27 13:00:00,13.79,13.81,13.77,13.78,98842.0,12.3606,12.3785,12.3427,12.3516,98842.0
2016-05-27 13:30:00,13.78,13.8,13.74,13.74,111089.0,12.3516,12.3696,12.3158,12.3158,111089.0
2016-05-27 14:00:00,13.75,13.77,13.72,13.74,87111.0,12.3247,12.3427,12.2979,12.3158,87111.0
2016-05-27 14:30:00,13.74,13.77,13.72,13.73,58541.0,12.3158,12.3427,12.2979,12.3068,58541.0
2016-05-27 15:00:00,13.73,13.75,13.71,13.74,73072.0,12.3068,12.3247,12.2889,12.3158,73072.0
2016-05-27 15:30:00,13.75,13.79,13.74,13.79,350112.0,12.3247,12.3606,12.3158,12.3606,350112.0
2016-05-31 09:30:00,13.82,13.9,13.81,13.83,208910.0,12.3875,12.4592,12.3785,12.3965,208910.0
2016-05-31 10:00:00,13.84,13.86,13.76,13.77,104173.0,12.4054,12.4233,12.3337,12.3427,104173.0
2016-05-31 10:30:00,13.78,13.94,13.76,13.92,216505.0,12.3516,12.495,12.3337,12.4771,216505.0
2016-05-31 11:00:00,13.91,13.97,13.9,13.94,164826.0,12.4682,12.5219,12.4592,12.495,164826.0
2016-05-31 11:30:00,13.93,13.96,13.89,13.89,94431.0,12.4861,12.513,12.4502,12.4502,94431.0
2016-05-31 12:00:00,13.9,13.92,13.87,13.92,57650.0,12.4592,12.4771,12.4323,12.4771,57650.0
2016-05-31 12:30:00,13.92,13.95,13.91,13.93,92788.0,12.4771,12.504,12.4682,12.4861,92788.0
2016-05-31 13:00:00,13.93,13.98,13.91,13.96,114285.0,12.4861,12.5309,12.4682,12.513,114285.0
2016-05-31 13:30:00,13.97,14.0,13.94,13.99,100883.0,12.5219,12.5488,12.495,12.5399,100883.0
2016-05-31 14:00:00,13.98,13.99,13.91,13.96,166585.0,12.5309,12.5399,12.4682,12.513,166585.0
2016-05-31 14:30:00,13.96,13.96,13.88,13.88,101524.0,12.513,12.513,12.4413,12.4413,101524.0
2016-05-31 15:00:00,13.88,13.91,13.85,13.9,183488.0,12.4413,12.4682,12.4144,12.4592,183488.0
2016-05-31 15:30:00,13.9,13.97,13.89,13.95,458008.0,12.4592,12.5219,12.4502,12.504,458008.0
2016-06-01 09:30:00,13.86,13.97,13.71,13.96,282478.0,12.4233,12.5219,12.2889,12.513,282478.0
2016-06-01 10:00:00,13.96,13.99,13.88,13.92,262987.0,12.513,12.5399,12.4413,12.4771,262987.0
2016-06-01 10:30:00,13.93,13.97,13.89,13.96,204247.0,12.4861,12.5219,12.4502,12.513,204247.0
2016-06-01 11:00:00,13.96,14.0,13.95,13.96,128778.0,12.513,12.5488,12.504,12.513,128778.0
2016-06-01 11:30:00,13.96,13.98,13.94,13.98,90124.0,12.513,12.5309,12.495,12.5309,90124.0
2016-06-01 12:00:00,13.98,14.03,13.96,14.0,139384.0,12.5309,12.5757,12.513,12.5488,139384.0
2016-06-01 12:30:00,14.01,14.04,13.98,14.03,68674.0,12.5578,12.5847,12.5309,12.5757,68674.0
2016-06-01 13:00:00,14.02,14.03,13.98,13.99,61735.0,12.5668,12.5757,12.5309,12.5399,61735.0
2016-06-01 13:30:00,14.0,14.01,13.97,13.99,92770.0,12.5488,12.5578,12.5219,12.5399,92770.0
2016-06-01 14:00:00,13.99,14.03,13.98,14.0,119798.0,12.5399,12.5757,12.5309,12.5488,119798.0
2016-06-01 14:30:00,14.0,14.05,13.98,14.04,94802.0,12.5488,12.5936,12.5309,12.5847,94802.0
2016-06-01 15:00:00,14.05,14.09,14.03,14.06,120234.0,12.5936,12.6295,12.5757,12.6026,120234.0
2016-06-01 15:30:00,14.06,14.07,14.03,14.04,227379.0,12.6026,12.6116,12.5757,12.5847,227379.0
2016-06-02 09:30:00,13.97,14.05,13.88,14.0,206978.0,12.5219,12.5936,12.4413,12.5488,206978.0
2016-06-02 10:00:00,13.99,14.06,13.95,13.95,133090.0,12.5399,12.6026,12.504,12.504,133090.0
2016-06-02 10:30:00,13.96,14.01,13.95,14.01,82529.0,12.513,12.5578,12.504,12.5578,82529.0
2016-06-02 11:00:00,14.01,14.06,13.99,14.04,131904.0,12.5578,12.6026,12.5399,12.5847,131904.0
2016-06-02 11:30:00,14.04,14.05,14.01,14.02,66331.0,12.5847,12.5936,12.5578,12.5668,66331.0
2016-06-02 12:00:00,14.02,14.03,13.98,14.0,61009.0,12.5668,12.5757,12.5309,12.5488,61009.0
2016-06-02 12:30:00,14.0,14.03,13.98,14.03,53557.0,12.5488,12.5757,12.5309,12.5757,53557.0
2016-06-02 13:00:00,14.02,14.04,14.02,14.04,62633.0,12.5668,12.5847,12.5668,12.5847,62633.0
2016-06-02 13:30:00,14.04,14.05,14.02,14.05,58429.0,12.5847,12.5936,12.5668,12.5936,58429.0
2016-06-02 14:00:00,14.05,14.1,14.04,14.09,151542.0,12.5936,12.6385,12.5847,12.6295,151542.0
2016-06-02 14:30:00,14.08,14.1,14.07,14.09,99735.0,12.6205,12.6385,12.6116,12.6295,99735.0
2016-06-02 15:00:00,14.09,14.1,14.07,14.07,73751.0,12.6295,12.6385,12.6116,12.6116,73751.0
2016-06-02 15:30:00,14.07,14.1,14.07,14.1,262904.0,12.6116,12.6385,12.6116,12.6385,262904.0
2016-06-03 09:30:00,14.03,14.07,13.77,13.83,186917.0,12.5757,12.6116,12.3427,12.3965,186917.0
2016-06-03 10:00:00,13.82,13.88,13.74,13.85,134933.0,12.3875,12.4413,12.3158,12.4144,134933.0
2016-06-03 10:30:00,13.85,13.99,13.84,13.96,153711.0,12.4144,12.5399,12.4054,12.513,153711.0
2016-06-03 11:00:00,13.97,14.0,13.92,13.92,110125.0,12.5219,12.5488,12.4771,12.4771,110125.0
2016-06-03 11:30:00,13.93,14.02,13.92,14.01,89079.0,12.4861,12.5668,12.4771,12.5578,89079.0
2016-06-03 12:00:00,14.01,14.01,13.96,13.99,61445.0,12.5578,12.5578,12.513,12.5399,61445.0
2016-06-03 12:30:00,13.99,14.0,13.95,13.95,45538.0,12.5399,12.5488,12.504,12.504,45538.0
2016-06-03 13:00:00,13.96,14.03,13.95,14.02,63607.0,12.513,12.5757,12.504,12.5668,63607.0
2016-06-03 13:30:00,14.02,14.05,14.01,14.04,57283.0,12.5668,12.5936,12.5578,12.5847,57283.0
2016-06-03 14:00:00,14.04,14.08,14.01,14.08,77458.0,12.5847,12.6205,12.5578,12.6205,77458.0
2016-06-03 14:30:00,14.07,14.15,14.07,14.13,110181.0,12.6116,12.6833,12.6116,12.6654,110181.0
2016-06-03 15:00:00,14.13,14.14,14.09,14.13,119143.0,12.6654,12.6743,12.6295,12.6654,119143.0
2016-06-03 15:30:00,14.12,14.14,14.09,14.09,267968.0,12.6564,12.6743,12.6295,12.6295,267968.0
2016-06-06 09:30:00,14.12,14.19,14.05,14.13,220619.0,12.6564,12.7191,12.5936,12.6654,220619.0
2016-06-06 10:00:00,14.13,14.13,14.02,14.03,200038.0,12.6654,12.6654,12.5668,12.5757,200038.0
2016-06-06 10:30:00,14.03,14.13,14.03,14.1,119416.0,12.5757,12.6654,12.5757,12.6385,119416.0
2016-06-06 11:00:00,14.1,14.12,14.08,14.12,49731.0,12.6385,12.6564,12.6205,12.6564,49731.0
2016-06-06 11:30:00,14.11,14.14,14.1,14.1,88553.0,12.6474,12.6743,12.6385,12.6385,88553.0
2016-06-06 12:00:00,14.1,14.11,14.04,14.06,50962.0,12.6385,12.6474,12.5847,12.6026,50962.0
2016-06-06 12:30:00,14.06,14.1,14.03,14.07,63077.0,12.6026,12.6385,12.5757,12.6116,63077.0
2016-06-06 13:00:00,14.06,14.13,14.06,14.12,57231.0,12.6026,12.6654,12.6026,12.6564,57231.0
2016-06-06 13:30:00,14.12,14.16,14.12,14.15,55581.0,12.6564,12.6922,12.6564,12.6833,55581.0
2016-06-06 14:00:00,14.16,14.19,14.14,14.19,84758.0,12.6922,12.7191,12.6743,12.7191,84758.0
2016-06-06 14:30:00,14.19,14.2,14.17,14.19,56600.0,12.7191,12.7281,12.7012,12.7191,56600.0
2016-06-06 15:00:00,14.18,14.19,14.16,14.18,75624.0,12.7102,12.7191,12.6922,12.7102,75624.0
2016-06-06 15:30:00,14.18,14.2,14.16,14.17,210756.0,12.7102,12.7281,12.6922,12.7012,210756.0
2016-06-07 09:30:00,14.16,14.22,14.14,14.2,221602.0,12.6922,12.746,12.6743,12.7281,221602.0
2016-06-07 10:00:00,14.2,14.23,14.17,14.17,120935.0,12.7281,12.755,12.7012,12.7012,120935.0
2016-06-07 10:30:00,14.18,14.2,14.15,14.18,134197.0,12.7102,12.7281,12.6833,12.7102,134197.0
2016-06-07 11:00:00,14.17,14.26,14.14,14.25,193870.0,12.7012,12.7819,12.6743,12.7729,193870.0
2016-06-07 11:30:00,14.26,14.41,14.25,14.4,241298.0,12.7819,12.9163,12.7729,12.9074,241298.0
2016-06-07 12:00:00,14.4,14.43,14.38,14.4,75626.0,12.9074,12.9343,12.8894,12.9074,75626.0
2016-06-07 12:30:00,14.4,14.44,14.37,14.37,92233.0,12.9074,12.9432,12.8805,12.8805,92233.0
2016-06-07 13:00:00,14.38,14.56,14.38,14.54,254214.0,12.8894,13.0508,12.8894,13.0329,254214.0
2016-06-07 13:30:00,14.54,14.65,14.52,14.55,280801.0,13.0329,13.1315,13.0149,13.0418,280801.0
2016-06-07 14:00:00,14.54,14.63,14.54,14.61,119344.0,13.0329,13.1135,13.0329,13.0956,119344.0
2016-06-07 14:30:00,14.6,14.67,14.58,14.67,213643.0,13.0866,13.1494,13.0687,13.1494,213643.0
2016-06-07 15:00:00,14.67,14.67,14.51,14.53,309013.0,13.1494,13.1494,13.006,13.0239,309013.0
2016-06-07 15:30:00,14.53,14.56,14.5,14.52,301343.0,13.0239,13.0508,12.997,13.0149,301343.0
2016-06-08 09:30:00,14.55,14.69,14.47,14.69,250856.0,13.0418,13.1673,12.9701,13.1673,250856.0
2016-06-08 10:00:00,14.69,14.79,14.65,14.77,296079.0,13.1673,13.2569,13.1315,13.239,296079.0
2016-06-08 10:30:00,14.77,14.8,14.72,14.77,205659.0,13.239,13.2659,13.1942,13.239,205659.0
2016-06-08 11:00:00,14.77,14.77,14.63,14.68,277987.0,13.239,13.239,13.1135,13.1583,277987.0
2016-06-08 11:30:00,14.68,14.76,14.68,14.73,119573.0,13.1583,13.2301,13.1583,13.2032,119573.0
2016-06-08 12:00:00,14.73,14.75,14.69,14.74,134091.0,13.2032,13.2211,13.1673,13.2121,134091.0
2016-06-08 12:30:00,14.74,14.76,14.69,14.75,159114.0,13.2121,13.2301,13.1673,13.2211,159114.0
2016-06-08 13:00:00,14.75,14.76,14.68,14.69,226189.0,13.2211,13.2301,13.1583,13.1673,226189.0
2016-06-08 13:30:00,14.68,14.7,14.65,14.67,117941.0,13.1583,13.1763,13.1315,13.1494,117941.0
2016-06-08 14:00:00,14.67,14.71,14.65,14.71,76567.0,13.1494,13.1852,13.1315,13.1852,76567.0
2016-06-08 14:30:00,14.71,14.74,14.69,14.73,99644.0,13.1852,13.2121,13.1673,13.2032,99644.0
2016-06-08 15:00:00,14.73,14.75,14.71,14.73,180135.0,13.2032,13.2211,13.1852,13.2032,180135.0
2016-06-08 15:30:00,14.72,14.74,14.67,14.68,267618.0,13.1942,13.2121,13.1494,13.1583,267618.0
2016-06-09 09:30:00,14.56,14.68,14.49,14.68,167377.0,13.0508,13.1583,12.988,13.1583,167377.0
2016-06-09 10:00:00,14.67,14.68,14.57,14.62,134086.0,13.1494,13.1583,13.0597,13.1046,134086.0
2016-06-09 10:30:00,14.62,14.65,14.57,14.58,119188.0,13.1046,13.1315,13.0597,13.0687,119188.0
2016-06-09 11:00:00,14.58,14.64,14.57,14.63,74853.0,13.0687,13.1225,13.0597,13.1135,74853.0
2016-06-09 11:30:00,14.63,14.68,14.62,14.64,57752.0,13.1135,13.1583,13.1046,13.1225,57752.0
2016-06-09 12:00:00,14.63,14.64,14.57,14.59,94744.0,13.1135,13.1225,13.0597,13.0777,94744.0
2016-06-09 12:30:00,14.59,14.6,14.57,14.59,44423.0,13.0777,13.0866,13.0597,13.0777,44423.0
2016-06-09 13:00:00,14.59,14.6,14.54,14.57,79354.0,13.0777,13.0866,13.0329,13.0597,79354.0
2016-06-09 13:30:00,14.58,14.6,14.53,14.56,67590.0,13.0687,13.0866,13.0239,13.0508,67590.0
2016-06-09 14:00:00,14.56,14.57,14.52,14.53,90273.0,13.0508,13.0597,13.0149,13.0239,90273.0
2016-06-09 14:30:00,14.53,14.59,14.53,14.57,59408.0,13.0239,13.0777,13.0239,13.0597,59408.0
2016-06-09 15:00:00,14.57,14.58,14.53,14.54,92217.0,13.0597,13.0687,13.0239,13.0329,92217.0
2016-06-09 15:30:00,14.54,14.58,14.54,14.56,181858.0,13.0329,13.0687,13.0329,13.0508,181858.0
2016-06-10 09:30:00,14.39,14.42,14.23,14.34,399290.0,12.8984,12.9253,12.755,12.8536,399290.0
2016-06-10 10:00:00,14.34,14.4,14.24,14.31,218124.0,12.8536,12.9074,12.764,12.8267,218124.0
2016-06-10 10:30:00,14.31,14.35,14.27,14.3,173750.0,12.8267,12.8626,12.7908,12.8177,173750.0
2016-06-10 11:00:00,14.29,14.38,14.28,14.35,113426.0,12.8088,12.8894,12.7998,12.8626,113426.0
2016-06-10 11:30:00,14.35,14.35,14.24,14.25,84424.0,12.8626,12.8626,12.764,12.7729,84424.0
2016-06-10 12:00:00,14.25,14.26,14.18,14.21,93911.0,12.7729,12.7819,12.7102,12.7371,93911.0
2016-06-10 12:30:00,14.21,14.25,14.18,14.24,65454.0,12.7371,12.7729,12.7102,12.764,65454.0
2016-06-10 13:00:00,14.24,14.27,14.23,14.26,37222.0,12.764,12.7908,12.755,12.7819,37222.0
2016-06-10 13:30:00,14.25,14.28,14.22,14.23,116819.0,12.7729,12.7998,12.746,12.755,116819.0
2016-06-10 14:00:00,14.23,14.25,14.2,14.23,63401.0,12.755,12.7729,12.7281,12.755,63401.0
2016-06-10 14:30:00,14.22,14.24,14.18,14.2,70564.0,12.746,12.764,12.7102,12.7281,70564.0
2016-06-10 15:00:00,14.19,14.2,14.16,14.19,110388.0,12.7191,12.7281,12.6922,12.7191,110388.0
2016-06-10 15:30:00,14.19,14.21,14.17,14.18,294354.0,12.7191,12.7371,12.7012,12.7102,294354.0
2016-06-13 09:30:00,14.05,14.2,14.0,14.17,302182.0,12.5936,12.7281,12.5488,12.7012,302182.0
2016-06-13 10:00:00,14.16,14.22,14.15,14.2,198193.0,12.6922,12.746,12.6833,12.7281,198193.0
2016-06-13 10:30:00,14.21,14.26,14.19,14.22,189557.0,12.7371,12.7819,12.7191,12.746,189557.0
2016-06-13 11:00:00,14.22,14.23,14.15,14.17,162054.0,12.746,12.755,12.6833,12.7012,162054.0
2016-06-13 11:30:00,14.16,14.17,14.1,14.11,123810.0,12.6922,12.7012,12.6385,12.6474,123810.0
2016-06-13 12:00:00,14.11,14.22,14.1,14.19,77833.0,12.6474,12.746,12.6385,12.7191,77833.0
2016-06-13 12:30:00,14.19,14.2,14.16,14.17,62027.0,12.7191,12.7281,12.6922,12.7012,62027.0
2016-06-13 13:00:00,14.17,14.18,14.12,14.13,76591.0,12.7012,12.7102,12.6564,12.6654,76591.0
2016-06-13 13:30:00,14.12,14.13,14.02,14.04,106634.0,12.6564,12.6654,12.5668,12.5847,106634.0
2016-06-13 14:00:00,14.05,14.05,13.99,14.0,80141.0,12.5936,12.5936,12.5399,12.5488,80141.0
2016-06-13 14:30:00,14.0,14.05,13.99,13.99,103988.0,12.5488,12.5936,12.5399,12.5399,103988.0
2016-06-13 15:00:00,13.99,13.99,13.91,13.91,104439.0,12.5399,12.5399,12.4682,12.4682,104439.0
2016-06-13 15:30:00,13.92,13.95,13.86,13.87,359557.0,12.4771,12.504,12.4233,12.4323,359557.0
2016-06-14 09:30:00,13.85,13.96,13.82,13.94,160361.0,12.4144,12.513,12.3875,12.495,160361.0
2016-06-14 10:00:00,13.94,13.94,13.79,13.81,165222.0,12.495,12.495,12.3606,12.3785,165222.0
2016-06-14 10:30:00,13.8,13.85,13.71,13.72,137538.0,12.3696,12.4144,12.2889,12.2979,137538.0
2016-06-14 11:00:00,13.71,13.75,13.66,13.74,94212.0,12.2889,12.3247,12.2441,12.3158,94212.0
2016-06-14 11:30:00,13.74,13.81,13.72,13.72,83993.0,12.3158,12.3785,12.2979,12.2979,83993.0
2016-06-14 12:00:00,13.72,13.82,13.69,13.8,52927.0,12.2979,12.3875,12.271,12.3696,52927.0
2016-06-14 12:30:00,13.79,13.79,13.73,13.74,33324.0,12.3606,12.3606,12.3068,12.3158,33324.0
2016-06-14 13:00:00,13.75,13.76,13.7,13.7,42245.0,12.3247,12.3337,12.2799,12.2799,42245.0
2016-06-14 13:30:00,13.69,13.74,13.68,13.7,136019.0,12.271,12.3158,12.262,12.2799,136019.0
2016-06-14 14:00:00,13.7,13.75,13.68,13.74,74124.0,12.2799,12.3247,12.262,12.3158,74124.0
2016-06-14 14:30:00,13.75,13.75,13.68,13.68,74688.0,12.3247,12.3247,12.262,12.262,74688.0
2016-06-14 15:00:00,13.69,13.8,13.67,13.79,192693.0,12.271,12.3696,12.253,12.3606,192693.0
2016-06-14 15:30:00,13.79,13.86,13.77,13.82,317035.0,12.3606,12.4233,12.3427,12.3875,317035.0
2016-06-15 09:30:00,13.87,13.95,13.82,13.93,165959.0,12.4323,12.504,12.3875,12.4861,165959.0
2016-06-15 10:00:00,13.94,13.98,13.92,13.92,110752.0,12.495,12.5309,12.4771,12.4771,110752.0
2016-06-15 10:30:00,13.92,14.04,13.92,14.03,120111.0,12.4771,12.5847,12.4771,12.5757,120111.0
2016-06-15 11:00:00,14.03,14.08,14.0,14.02,82187.0,12.5757,12.6205,12.5488,12.5668,82187.0
2016-06-15 11:30:00,14.02,14.07,13.98,14.06,53575.0,12.5668,12.6116,12.5309,12.6026,53575.0
2016-06-15 12:00:00,14.06,14.09,14.05,14.08,63093.0,12.6026,12.6295,12.5936,12.6205,63093.0
2016-06-15 12:30:00,14.08,14.15,14.07,14.09,92214.0,12.6205,12.6833,12.6116,12.6295,92214.0
2016-06-15 13:00:00,14.09,14.12,14.08,14.1,43731.0,12.6295,12.6564,12.6205,12.6385,43731.0
2016-06-15 13:30:00,14.11,14.15,14.1,14.14,41825.0,12.6474,12.6833,12.6385,12.6743,41825.0
2016-06-15 14:00:00,14.14,14.19,14.09,14.1,130928.0,12.6743,12.7191,12.6295,12.6385,130928.0
2016-06-15 14:30:00,14.09,14.14,14.07,14.13,77797.0,12.6295,12.6743,12.6116,12.6654,77797.0
2016-06-15 15:00:00,14.14,14.17,14.12,14.14,64561.0,12.6743,12.7012,12.6564,12.6743,64561.0
2016-06-15 15:30:00,14.14,14.14,14.0,14.01,218779.0,12.6743,12.6743,12.5488,12.5578,218779.0
2016-06-16 09:30:00,13.94,13.98,13.86,13.9,200455.0,12.495,12.5309,12.4233,12.4592,200455.0
2016-06-16 10:00:00,13.9,13.95,13.85,13.88,163159.0,12.4592,12.504,12.4144,12.4413,163159.0
2016-06-16 10:30:00,13.88,13.89,13.79,13.82,84935.0,12.4413,12.4502,12.3606,12.3875,84935.0
2016-06-16 11:00:00,13.82,14.0,13.82,13.99,131691.0,12.3875,12.5488,12.3875,12.5399,131691.0
2016-06-16 11:30:00,13.99,14.0,13.89,13.9,91522.0,12.5399,12.5488,12.4502,12.4592,91522.0
2016-06-16 12:00:00,13.9,13.95,13.87,13.94,75419.0,12.4592,12.504,12.4323,12.495,75419.0
2016-06-16 12:30:00,13.93,13.99,13.91,13.97,70001.0,12.4861,12.5399,12.4682,12.5219,70001.0
2016-06-16 13:00:00,13.97,14.01,13.96,13.98,60246.0,12.5219,12.5578,12.513,12.5309,60246.0
2016-06-16 13:30:00,13.98,13.98,13.91,13.92,49378.0,12.5309,12.5309,12.4682,12.4771,49378.0
2016-06-16 14:00:00,13.92,14.06,13.92,14.0,73107.0,12.4771,12.6026,12.4771,12.5488,73107.0
2016-06-16 14:30:00,14.01,14.05,13.99,14.04,89996.0,12.5578,12.5936,12.5399,12.5847,89996.0
2016-06-16 15:00:00,14.04,14.09,14.0,14.08,95243.0,12.5847,12.6295,12.5488,12.6205,95243.0
2016-06-16 15:30:00,14.09,14.1,14.06,14.09,292433.0,12.6295,12.6385,12.6026,12.6295,292433.0
2016-06-17 09:30:00,13.98,14.34,13.97,14.32,527062.0,12.5309,12.8536,12.5219,12.8357,527062.0
2016-06-17 10:00:00,14.32,14.39,14.26,14.35,98037.0,12.8357,12.8984,12.7819,12.8626,98037.0
2016-06-17 10:30:00,14.35,14.42,14.31,14.38,113886.0,12.8626,12.9253,12.8267,12.8894,113886.0
2016-06-17 11:00:00,14.39,14.39,14.25,14.28,129560.0,12.8984,12.8984,12.7729,12.7998,129560.0
2016-06-17 11:30:00,14.27,14.29,14.21,14.25,71589.0,12.7908,12.8088,12.7371,12.7729,71589.0
2016-06-17 12:00:00,14.26,14.29,14.24,14.28,68309.0,12.7819,12.8088,12.764,12.7998,68309.0
2016-06-17 12:30:00,14.28,14.32,14.27,14.28,53686.0,12.7998,12.8357,12.7908,12.7998,53686.0
2016-06-17 13:00:00,14.28,14.31,14.25,14.3,66530.0,12.7998,12.8267,12.7729,12.8177,66530.0
2016-06-17 13:30:00,14.3,14.33,14.29,14.31,46598.0,12.8177,12.8446,12.8088,12.8267,46598.0
2016-06-17 14:00:00,14.3,14.35,14.28,14.33,81858.0,12.8177,12.8626,12.7998,12.8446,81858.0
2016-06-17 14:30:00,14.33,14.38,14.32,14.34,170837.0,12.8446,12.8894,12.8357,12.8536,170837.0
2016-06-17 15:00:00,14.34,14.35,14.3,14.31,118105.0,12.8536,12.8626,12.8177,12.8267,118105.0
2016-06-17 15:30:00,14.31,14.34,14.24,14.28,623704.0,12.8267,12.8536,12.764,12.7998,623704.0
2016-06-20 09:30:00,14.48,14.6,14.48,14.57,406909.0,12.9791,13.0866,12.9791,13.0597,406909.0
2016-06-20 10:00:00,14.57,14.73,14.56,14.7,349308.0,13.0597,13.2032,13.0508,13.1763,349308.0
2016-06-20 10:30:00,14.7,14.75,14.65,14.65,283873.0,13.1763,13.2211,13.1315,13.1315,283873.0
2016-06-20 11:00:00,14.65,14.68,14.56,14.56,176742.0,13.1315,13.1583,13.0508,13.0508,176742.0
2016-06-20 11:30:00,14.57,14.57,14.47,14.53,131707.0,13.0597,13.0597,12.9701,13.0239,131707.0
2016-06-20 12:00:00,14.53,14.54,14.5,14.52,81438.0,13.0239,13.0329,12.997,13.0149,81438.0
2016-06-20 12:30:00,14.52,14.58,14.51,14.55,91590.0,13.0149,13.0687,13.006,13.0418,91590.0
2016-06-20 13:00:00,14.56,14.58,14.53,14.54,78180.0,13.0508,13.0687,13.0239,13.0329,78180.0
2016-06-20 13:30:00,14.54,14.59,14.53,14.58,100933.0,13.0329,13.0777,13.0239,13.0687,100933.0
2016-06-20 14:00:00,14.58,14.59,14.48,14.5,131127.0,13.0687,13.0777,12.9791,12.997,131127.0
2016-06-20 14:30:00,14.5,14.53,14.46,14.53,165416.0,12.997,13.0239,12.9611,13.0239,165416.0
2016-06-20 15:00:00,14.53,14.53,14.46,14.49,207497.0,13.0239,13.0239,12.9611,12.988,207497.0
2016-06-20 15:30:00,14.49,14.54,14.48,14.48,327358.0,12.988,13.0329,12.9791,12.9791,327358.0
2016-06-21 09:30:00,14.87,14.88,14.58,14.67,704764.0,13.3287,13.3376,13.0687,13.1494,704764.0
2016-06-21 10:00:00,14.66,14.66,14.52,14.57,300296.0,13.1404,13.1404,13.0149,13.0597,300296.0
2016-06-21 10:30:00,14.57,14.61,14.51,14.54,214111.0,13.0597,13.0956,13.006,13.0329,214111.0
2016-06-21 11:00:00,14.53,14.65,14.52,14.58,189045.0,13.0239,13.1315,13.0149,13.0687,189045.0
2016-06-21 11:30:00,14.58,14.6,14.37,14.44,246219.0,13.0687,13.0866,12.8805,12.9432,246219.0
2016-06-21 12:00:00,14.44,14.47,14.32,14.36,217210.0,12.9432,12.9701,12.8357,12.8715,217210.0
2016-06-21 12:30:00,14.36,14.37,14.24,14.29,188319.0,12.8715,12.8805,12.764,12.8088,188319.0
2016-06-21 13:00:00,14.28,14.37,14.27,14.31,234730.0,12.7998,12.8805,12.7908,12.8267,234730.0
2016-06-21 13:30:00,14.31,14.32,14.27,14.3,158931.0,12.8267,12.8357,12.7908,12.8177,158931.0
2016-06-21 14:00:00,14.29,14.4,14.28,14.39,210998.0,12.8088,12.9074,12.7998,12.8984,210998.0
2016-06-21 14:30:00,14.4,14.48,14.39,14.42,238532.0,12.9074,12.9791,12.8984,12.9253,238532.0
2016-06-21 15:00:00,14.42,14.5,14.4,14.46,257223.0,12.9253,12.997,12.9074,12.9611,257223.0
2016-06-21 15:30:00,14.46,14.62,14.42,14.56,1444239.0,12.9611,13.1046,12.9253,13.0508,1444239.0
2016-06-22 09:30:00,14.74,14.96,14.4,14.94,1859585.0,13.2121,13.4093,12.9074,13.3914,1859585.0
2016-06-22 10:00:00,14.94,15.09,14.86,14.98,1093102.0,13.3914,13.5258,13.3197,13.4272,1093102.0
2016-06-22 10:30:00,14.97,15.14,14.92,15.1,606044.0,13.4183,13.5707,13.3735,13.5348,606044.0
2016-06-22 11:00:00,15.11,15.18,15.05,15.14,495778.0,13.5438,13.6065,13.49,13.5707,495778.0
2016-06-22 11:30:00,15.14,15.14,14.96,15.05,469290.0,13.5707,13.5707,13.4093,13.49,469290.0
2016-06-22 12:00:00,15.05,15.06,14.93,14.94,219017.0,13.49,13.499,13.3824,13.3914,219017.0
2016-06-22 12:30:00,14.93,14.97,14.88,14.94,160268.0,13.3824,13.4183,13.3376,13.3914,160268.0
2016-06-22 13:00:00,14.93,14.96,14.79,14.83,175337.0,13.3824,13.4093,13.2569,13.2928,175337.0
2016-06-22 13:30:00,14.83,14.91,14.8,14.88,180618.0,13.2928,13.3645,13.2659,13.3376,180618.0
2016-06-22 14:00:00,14.87,14.93,14.83,14.89,129615.0,13.3287,13.3824,13.2928,13.3466,129615.0
2016-06-22 14:30:00,14.88,14.91,14.83,14.87,199632.0,13.3376,13.3645,13.2928,13.3287,199632.0
2016-06-22 15:00:00,14.88,14.91,14.85,14.9,211513.0,13.3376,13.3645,13.3107,13.3555,211513.0
2016-06-22 15:30:00,14.9,14.9,14.82,14.87,576717.0,13.3555,13.3555,13.2838,13.3287,576717.0
2016-06-23 09:30:00,15.0,15.08,14.94,15.03,385276.0,13.4452,13.5169,13.3914,13.4721,385276.0
2016-06-23 10:00:00,15.04,15.05,14.92,14.92,335003.0,13.481,13.49,13.3735,13.3735,335003.0
2016-06-23 10:30:00,14.92,14.96,14.88,14.96,120079.0,13.3735,13.4093,13.3376,13.4093,120079.0
2016-06-23 11:00:00,14.95,15.05,14.94,15.01,165547.0,13.4004,13.49,13.3914,13.4541,165547.0
2016-06-23 11:30:00,15.01,15.05,15.0,15.01,151620.0,13.4541,13.49,13.4452,13.4541,151620.0
2016-06-23 12:00:00,15.02,15.08,15.0,15.05,158338.0,13.4631,13.5169,13.4452,13.49,158338.0
2016-06-23 12:30:00,15.06,15.06,14.96,15.01,243689.0,13.499,13.499,13.4093,13.4541,243689.0
2016-06-23 13:00:00,15.01,15.02,15.0,15.01,51386.0,13.4541,13.4631,13.4452,13.4541,51386.0
2016-06-23 13:30:00,15.01,15.01,14.98,15.0,96062.0,13.4541,13.4541,13.4272,13.4452,96062.0
2016-06-23 14:00:00,15.0,15.06,14.99,15.04,155835.0,13.4452,13.499,13.4362,13.481,155835.0
2016-06-23 14:30:00,15.04,15.08,15.02,15.07,137503.0,13.481,13.5169,13.4631,13.5079,137503.0
2016-06-23 15:00:00,15.06,15.08,15.06,15.08,68449.0,13.499,13.5169,13.499,13.5169,68449.0
2016-06-23 15:30:00,15.08,15.08,15.06,15.08,635700.0,13.5169,13.5169,13.499,13.5169,635700.0
2016-06-24 09:30:00,14.46,14.54,14.34,14.53,483895.0,12.9611,13.0329,12.8536,13.0239,483895.0
2016-06-24 10:00:00,14.52,14.78,14.5,14.76,446794.0,13.0149,13.248,12.997,13.2301,446794.0
2016-06-24 10:30:00,14.77,14.93,14.76,14.86,312062.0,13.239,13.3824,13.2301,13.3197,312062.0
2016-06-24 11:00:00,14.86,14.9,14.8,14.89,236089.0,13.3197,13.3555,13.2659,13.3466,236089.0
2016-06-24 11:30:00,14.9,14.91,14.81,14.85,164158.0,13.3555,13.3645,13.2749,13.3107,164158.0
2016-06-24 12:00:00,14.85,14.86,14.71,14.73,151293.0,13.3107,13.3197,13.1852,13.2032,151293.0
2016-06-24 12:30:00,14.73,14.87,14.72,14.74,637000.0,13.2032,13.3287,13.1942,13.2121,637000.0
2016-06-24 13:00:00,14.74,14.8,14.73,14.79,122177.0,13.2121,13.2659,13.2032,13.2569,122177.0
2016-06-24 13:30:00,14.78,14.82,14.76,14.81,105433.0,13.248,13.2838,13.2301,13.2749,105433.0
2016-06-24 14:00:00,14.81,14.83,14.77,14.78,136484.0,13.2749,13.2928,13.239,13.248,136484.0
2016-06-24 14:30:00,14.78,14.82,14.75,14.81,180277.0,13.248,13.2838,13.2211,13.2749,180277.0
2016-06-24 15:00:00,14.8,14.82,14.74,14.77,188966.0,13.2659,13.2838,13.2121,13.239,188966.0
2016-06-24 15:30:00,14.77,14.89,14.75,14.81,814907.0,13.239,13.3466,13.2211,13.2749,814907.0
2016-06-27 09:30:00,14.64,14.68,14.51,14.52,265832.0,13.1225,13.1583,13.006,13.0149,265832.0
2016-06-27 10:00:00,14.51,14.54,14.32,14.32,228305.0,13.006,13.0329,12.8357,12.8357,228305.0
2016-06-27 10:30:00,14.32,14.32,14.02,14.04,332383.0,12.8357,12.8357,12.5668,12.5847,332383.0
2016-06-27 11:00:00,14.04,14.17,14.01,14.17,465771.0,12.5847,12.7012,12.5578,12.7012,465771.0
2016-06-27 11:30:00,14.16,14.25,14.15,14.18,292020.0,12.6922,12.7729,12.6833,12.7102,292020.0
2016-06-27 12:00:00,14.18,14.22,14.1,14.21,142492.0,12.7102,12.746,12.6385,12.7371,142492.0
2016-06-27 12:30:00,14.22,14.24,14.14,14.18,140978.0,12.746,12.764,12.6743,12.7102,140978.0
2016-06-27 13:00:00,14.18,14.25,14.16,14.24,279802.0,12.7102,12.7729,12.6922,12.764,279802.0
2016-06-27 13:30:00,14.24,14.25,14.14,14.19,257566.0,12.764,12.7729,12.6743,12.7191,257566.0
2016-06-27 14:00:00,14.18,14.22,14.09,14.13,149263.0,12.7102,12.746,12.6295,12.6654,149263.0
2016-06-27 14:30:00,14.13,14.17,14.0,14.02,271930.0,12.6654,12.7012,12.5488,12.5668,271930.0
2016-06-27 15:00:00,14.03,14.13,14.02,14.09,455061.0,12.5757,12.6654,12.5668,12.6295,455061.0
2016-06-27 15:30:00,14.08,14.16,14.06,14.11,745088.0,12.6205,12.6922,12.6026,12.6474,745088.0
2016-06-28 09:30:00,14.36,14.66,14.33,14.63,386977.0,12.8715,13.1404,12.8446,13.1135,386977.0
2016-06-28 10:00:00,14.64,14.69,14.52,14.53,236639.0,13.1225,13.1673,13.0149,13.0239,236639.0
2016-06-28 10:30:00,14.53,14.58,14.48,14.5,199272.0,13.0239,13.0687,12.9791,12.997,199272.0
2016-06-28 11:00:00,14.49,14.51,14.38,14.39,175936.0,12.988,13.006,12.8894,12.8984,175936.0
2016-06-28 11:30:00,14.39,14.49,14.32,14.45,258342.0,12.8984,12.988,12.8357,12.9522,258342.0
2016-06-28 12:00:00,14.45,14.46,14.37,14.39,66177.0,12.9522,12.9611,12.8805,12.8984,66177.0
2016-06-28 12:30:00,14.39,14.46,14.38,14.43,140958.0,12.8984,12.9611,12.8894,12.9343,140958.0
2016-06-28 13:00:00,14.42,14.44,14.35,14.36,156506.0,12.9253,12.9432,12.8626,12.8715,156506.0
2016-06-28 13:30:00,14.36,14.44,14.35,14.44,69810.0,12.8715,12.9432,12.8626,12.9432,69810.0
2016-06-28 14:00:00,14.44,14.45,14.4,14.45,68592.0,12.9432,12.9522,12.9074,12.9522,68592.0
2016-06-28 14:30:00,14.44,14.63,14.44,14.6,118523.0,12.9432,13.1135,12.9432,13.0866,118523.0
2016-06-28 15:00:00,14.61,14.64,14.53,14.56,128913.0,13.0956,13.1225,13.0239,13.0508,128913.0
2016-06-28 15:30:00,14.56,14.61,14.54,14.6,290242.0,13.0508,13.0956,13.0329,13.0866,290242.0
2016-06-29 09:30:00,14.79,14.93,14.68,14.85,523713.0,13.2569,13.3824,13.1583,13.3107,523713.0
2016-06-29 10:00:00,14.85,14.86,14.73,14.73,202226.0,13.3107,13.3197,13.2032,13.2032,202226.0
2016-06-29 10:30:00,14.73,14.79,14.69,14.74,142088.0,13.2032,13.2569,13.1673,13.2121,142088.0
2016-06-29 11:00:00,14.74,14.87,14.74,14.85,184673.0,13.2121,13.3287,13.2121,13.3107,184673.0
2016-06-29 11:30:00,14.85,14.94,14.83,14.92,94376.0,13.3107,13.3914,13.2928,13.3735,94376.0
2016-06-29 12:00:00,14.92,14.98,14.89,14.95,143277.0,13.3735,13.4272,13.3466,13.4004,143277.0
2016-06-29 12:30:00,14.95,14.95,14.91,14.92,64886.0,13.4004,13.4004,13.3645,13.3735,64886.0
2016-06-29 13:00:00,14.92,14.95,14.88,14.93,74543.0,13.3735,13.4004,13.3376,13.3824,74543.0
2016-06-29 13:30:00,14.93,15.06,14.93,15.03,144413.0,13.3824,13.499,13.3824,13.4721,144413.0
2016-06-29 14:00:00,15.03,15.15,15.03,15.12,253109.0,13.4721,13.5796,13.4721,13.5527,253109.0
2016-06-29 14:30:00,15.12,15.12,15.02,15.07,202598.0,13.5527,13.5527,13.4631,13.5079,202598.0
2016-06-29 15:00:00,15.07,15.12,15.06,15.1,200402.0,13.5079,13.5527,13.499,13.5348,200402.0
2016-06-29 15:30:00,15.1,15.1,15.02,15.06,348170.0,13.5348,13.5348,13.4631,13.499,348170.0
2016-06-30 09:30:00,14.99,15.05,14.86,14.92,288738.0,13.4362,13.49,13.3197,13.3735,288738.0
2016-06-30 10:00:00,14.91,14.96,14.79,14.81,188600.0,13.3645,13.4093,13.2569,13.2749,188600.0
2016-06-30 10:30:00,14.81,15.03,14.8,15.02,163307.0,13.2749,13.4721,13.2659,13.4631,163307.0
2016-06-30 11:00:00,15.02,15.06,15.0,15.06,167438.0,13.4631,13.499,13.4452,13.499,167438.0
2016-06-30 11:30:00,15.06,15.08,15.03,15.06,90111.0,13.499,13.5169,13.4721,13.499,90111.0
2016-06-30 12:00:00,15.05,15.1,15.03,15.09,114765.0,13.49,13.5348,13.4721,13.5258,114765.0
2016-06-30 12:30:00,15.09,15.19,15.06,15.16,264216.0,13.5258,13.6155,13.499,13.5886,264216.0
2016-06-30 13:00:00,15.17,15.18,15.12,15.14,67063.0,13.5976,13.6065,13.5527,13.5707,67063.0
2016-06-30 13:30:00,15.14,15.19,15.13,15.17,92804.0,13.5707,13.6155,13.5617,13.5976,92804.0
2016-06-30 14:00:00,15.17,15.19,15.15,15.16,186937.0,13.5976,13.6155,13.5796,13.5886,186937.0
2016-06-30 14:30:00,15.16,15.18,15.14,15.17,116945.0,13.5886,13.6065,13.5707,13.5976,116945.0
2016-06-30 15:00:00,15.17,15.19,15.13,15.17,95134.0,13.5976,13.6155,13.5617,13.5976,95134.0
2016-06-30 15:30:00,15.17,15.22,15.14,15.22,980689.0,13.5976,13.6424,13.5707,13.6424,980689.0
2016-07-01 09:30:00,15.2,15.51,15.19,15.51,460461.0,13.6244,13.9023,13.6155,13.9023,460461.0
2016-07-01 10:00:00,15.51,15.6,15.51,15.53,271964.0,13.9023,13.983,13.9023,13.9202,271964.0
2016-07-01 10:30:00,15.53,15.65,15.51,15.65,129199.0,13.9202,14.0278,13.9023,14.0278,129199.0
2016-07-01 11:00:00,15.64,15.65,15.47,15.51,142448.0,14.0188,14.0278,13.8665,13.9023,142448.0
2016-07-01 11:30:00,15.51,15.58,15.5,15.54,143623.0,13.9023,13.9651,13.8933,13.9292,143623.0
2016-07-01 12:00:00,15.54,15.56,15.48,15.51,76201.0,13.9292,13.9471,13.8754,13.9023,76201.0
2016-07-01 12:30:00,15.5,15.51,15.38,15.41,151416.0,13.8933,13.9023,13.7858,13.8127,151416.0
2016-07-01 13:00:00,15.41,15.44,15.38,15.38,80027.0,13.8127,13.8396,13.7858,13.7858,80027.0
2016-07-01 13:30:00,15.37,15.48,15.35,15.48,100541.0,13.7768,13.8754,13.7589,13.8754,100541.0
2016-07-01 14:00:00,15.48,15.48,15.43,15.46,87640.0,13.8754,13.8754,13.8306,13.8575,87640.0
2016-07-01 14:30:00,15.46,15.47,15.4,15.43,98440.0,13.8575,13.8665,13.8037,13.8306,98440.0
2016-07-01 15:00:00,15.44,15.52,15.44,15.49,137850.0,13.8396,13.9113,13.8396,13.8844,137850.0
2016-07-01 15:30:00,15.5,15.53,15.45,15.47,302304.0,13.8933,13.9202,13.8485,13.8665,302304.0
2016-07-05 09:30:00,15.43,15.48,15.18,15.24,262187.0,13.8306,13.8754,13.6065,13.6603,262187.0
2016-07-05 10:00:00,15.24,15.24,15.13,15.18,242376.0,13.6603,13.6603,13.5617,13.6065,242376.0
2016-07-05 10:30:00,15.17,15.22,15.08,15.1,198267.0,13.5976,13.6424,13.5169,13.5348,198267.0
2016-07-05 11:00:00,15.1,15.13,14.99,15.1,175085.0,13.5348,13.5617,13.4362,13.5348,175085.0
2016-07-05 11:30:00,15.1,15.14,15.05,15.09,82632.0,13.5348,13.5707,13.49,13.5258,82632.0
2016-07-05 12:00:00,15.1,15.15,15.05,15.15,77403.0,13.5348,13.5796,13.49,13.5796,77403.0
2016-07-05 12:30:00,15.15,15.16,15.08,15.09,115577.0,13.5796,13.5886,13.5169,13.5258,115577.0
2016-07-05 13:00:00,15.09,15.12,15.06,15.08,86402.0,13.5258,13.5527,13.499,13.5169,86402.0
2016-07-05 13:30:00,15.08,15.1,15.04,15.07,85394.0,13.5169,13.5348,13.481,13.5079,85394.0
2016-07-05 14:00:00,15.08,15.17,15.07,15.13,108192.0,13.5169,13.5976,13.5079,13.5617,108192.0
2016-07-05 14:30:00,15.12,15.17,15.12,15.17,98729.0,13.5527,13.5976,13.5527,13.5976,98729.0
2016-07-05 15:00:00,15.16,15.21,15.15,15.19,174727.0,13.5886,13.6334,13.5796,13.6155,174727.0
2016-07-05 15:30:00,15.19,15.24,15.16,15.2,393510.0,13.6155,13.6603,13.5886,13.6244,393510.0
2016-07-06 09:30:00,15.08,15.19,15.01,15.15,217543.0,13.5169,13.6155,13.4541,13.5796,217543.0
2016-07-06 10:00:00,15.15,15.24,15.08,15.1,280295.0,13.5796,13.6603,13.5169,13.5348,280295.0
2016-07-06 10:30:00,15.09,15.26,15.08,15.21,230765.0,13.5258,13.6782,13.5169,13.6334,230765.0
2016-07-06 11:00:00,15.22,15.38,15.22,15.31,255969.0,13.6424,13.7858,13.6424,13.723,255969.0
2016-07-06 11:30:00,15.3,15.35,15.25,15.33,130978.0,13.7141,13.7589,13.6693,13.741,130978.0
2016-07-06 12:00:00,15.32,15.41,15.31,15.36,175744.0,13.732,13.8127,13.723,13.7679,175744.0
2016-07-06 12:30:00,15.36,15.37,15.27,15.3,217583.0,13.7679,13.7768,13.6872,13.7141,217583.0
2016-07-06 13:00:00,15.3,15.37,15.29,15.33,95718.0,13.7141,13.7768,13.7051,13.741,95718.0
2016-07-06 13:30:00,15.33,15.35,15.3,15.33,76288.0,13.741,13.7589,13.7141,13.741,76288.0
2016-07-06 14:00:00,15.33,15.42,15.32,15.38,90604.0,13.741,13.8216,13.732,13.7858,90604.0
2016-07-06 14:30:00,15.39,15.47,15.38,15.44,137184.0,13.7948,13.8665,13.7858,13.8396,137184.0
2016-07-06 15:00:00,15.45,15.47,15.37,15.41,174951.0,13.8485,13.8665,13.7768,13.8127,174951.0
2016-07-06 15:30:00,15.4,15.45,15.37,15.44,450488.0,13.8037,13.8485,13.7768,13.8396,450488.0
2016-07-07 09:30:00,15.5,15.64,15.47,15.62,157039.0,13.8933,14.0188,13.8665,14.0009,157039.0
2016-07-07 10:00:00,15.62,15.7,15.58,15.66,254291.0,14.0009,14.0726,13.9651,14.0368,254291.0
2016-07-07 10:30:00,15.66,15.68,15.56,15.56,126024.0,14.0368,14.0547,13.9471,13.9471,126024.0
2016-07-07 11:00:00,15.56,15.58,15.48,15.51,133547.0,13.9471,13.9651,13.8754,13.9023,133547.0
2016-07-07 11:30:00,15.5,15.55,15.4,15.45,128338.0,13.8933,13.9382,13.8037,13.8485,128338.0
2016-07-07 12:00:00,15.44,15.5,15.4,15.45,98403.0,13.8396,13.8933,13.8037,13.8485,98403.0
2016-07-07 12:30:00,15.45,15.5,15.38,15.4,72977.0,13.8485,13.8933,13.7858,13.8037,72977.0
2016-07-07 13:00:00,15.39,15.46,15.36,15.44,89132.0,13.7948,13.8575,13.7679,13.8396,89132.0
2016-07-07 13:30:00,15.44,15.5,15.42,15.43,75711.0,13.8396,13.8933,13.8216,13.8306,75711.0
2016-07-07 14:00:00,15.44,15.49,15.41,15.46,79073.0,13.8396,13.8844,13.8127,13.8575,79073.0
2016-07-07 14:30:00,15.47,15.48,15.38,15.4,146079.0,13.8665,13.8754,13.7858,13.8037,146079.0
2016-07-07 15:00:00,15.4,15.5,15.39,15.47,143956.0,13.8037,13.8933,13.7948,13.8665,143956.0
2016-07-07 15:30:00,15.48,15.51,15.47,15.49,223123.0,13.8754,13.9023,13.8665,13.8844,223123.0
2016-07-08 09:30:00,15.63,15.79,15.62,15.78,215093.0,14.0099,14.1533,14.0009,14.1443,215093.0
2016-07-08 10:00:00,15.78,15.9,15.75,15.9,297189.0,14.1443,14.2519,14.1174,14.2519,297189.0
2016-07-08 10:30:00,15.88,15.93,15.87,15.91,165347.0,14.234,14.2788,14.225,14.2608,165347.0
2016-07-08 11:00:00,15.91,16.03,15.91,16.0,214342.0,14.2608,14.3684,14.2608,14.3415,214342.0
2016-07-08 11:30:00,16.0,16.04,15.95,15.96,120081.0,14.3415,14.3774,14.2967,14.3057,120081.0
2016-07-08 12:00:00,15.97,15.98,15.91,15.93,118431.0,14.3146,14.3236,14.2608,14.2788,118431.0
2016-07-08 12:30:00,15.93,15.95,15.91,15.92,78104.0,14.2788,14.2967,14.2608,14.2698,78104.0
2016-07-08 13:00:00,15.92,15.95,15.89,15.92,132392.0,14.2698,14.2967,14.2429,14.2698,132392.0
2016-07-08 13:30:00,15.92,16.03,15.9,16.03,313077.0,14.2698,14.3684,14.2519,14.3684,313077.0
2016-07-08 14:00:00,16.03,16.16,16.0,16.13,654414.0,14.3684,14.4849,14.3415,14.458,654414.0
2016-07-08 14:30:00,16.13,16.19,16.13,16.13,376188.0,14.458,14.5118,14.458,14.458,376188.0
2016-07-08 15:00:00,16.13,16.15,16.08,16.12,374943.0,14.458,14.476,14.4132,14.4491,374943.0
2016-07-08 15:30:00,16.13,16.13,16.07,16.11,639641.0,14.458,14.458,14.4043,14.4401,639641.0
2016-07-11 09:30:00,16.18,16.27,16.12,16.16,438195.0,14.5029,14.5835,14.4491,14.4849,438195.0
2016-07-11 10:00:00,16.17,16.24,16.15,16.17,205161.0,14.4939,14.5566,14.476,14.4939,205161.0
2016-07-11 10:30:00,16.18,16.25,16.17,16.24,188002.0,14.5029,14.5656,14.4939,14.5566,188002.0
2016-07-11 11:00:00,16.25,16.3,16.16,16.16,343278.0,14.5656,14.6104,14.4849,14.4849,343278.0
2016-07-11 11:30:00,16.17,16.22,16.13,16.15,184598.0,14.4939,14.5387,14.458,14.476,184598.0
2016-07-11 12:00:00,16.15,16.17,16.11,16.13,91784.0,14.476,14.4939,14.4401,14.458,91784.0
2016-07-11 12:30:00,16.13,16.14,16.09,16.14,124163.0,14.458,14.467,14.4222,14.467,124163.0
2016-07-11 13:00:00,16.13,16.17,16.12,16.16,78068.0,14.458,14.4939,14.4491,14.4849,78068.0
2016-07-11 13:30:00,16.16,16.17,16.09,16.12,138917.0,14.4849,14.4939,14.4222,14.4491,138917.0
2016-07-11 14:00:00,16.11,16.15,16.08,16.14,109876.0,14.4401,14.476,14.4132,14.467,109876.0
2016-07-11 14:30:00,16.14,16.18,16.13,16.14,119622.0,14.467,14.5029,14.458,14.467,119622.0
2016-07-11 15:00:00,16.15,16.18,16.14,16.15,108632.0,14.476,14.5029,14.467,14.476,108632.0
2016-07-11 15:30:00,16.15,16.18,16.11,16.14,351894.0,14.476,14.5029,14.4401,14.467,351894.0
2016-07-12 09:30:00,16.21,16.39,16.21,16.27,292251.0,14.5298,14.6911,14.5298,14.5835,292251.0
2016-07-12 10:00:00,16.29,16.3,16.18,16.23,243678.0,14.6015,14.6104,14.5029,14.5477,243678.0
2016-07-12 10:30:00,16.24,16.3,16.22,16.26,140173.0,14.5566,14.6104,14.5387,14.5746,140173.0
2016-07-12 11:00:00,16.26,16.34,16.26,16.33,158002.0,14.5746,14.6463,14.5746,14.6373,158002.0
2016-07-12 11:30:00,16.33,16.4,16.33,16.37,180266.0,14.6373,14.7001,14.6373,14.6732,180266.0
2016-07-12 12:00:00,16.36,16.41,16.35,16.39,134127.0,14.6642,14.709,14.6552,14.6911,134127.0
2016-07-12 12:30:00,16.4,16.48,16.4,16.48,327436.0,14.7001,14.7718,14.7001,14.7718,327436.0
2016-07-12 13:00:00,16.49,16.49,16.45,16.46,98737.0,14.7807,14.7807,14.7449,14.7538,98737.0
2016-07-12 13:30:00,16.46,16.48,16.42,16.43,116180.0,14.7538,14.7718,14.718,14.7269,116180.0
2016-07-12 14:00:00,16.43,16.47,16.42,16.44,120739.0,14.7269,14.7628,14.718,14.7359,120739.0
2016-07-12 14:30:00,16.44,16.44,16.39,16.41,477856.0,14.7359,14.7359,14.6911,14.709,477856.0
2016-07-12 15:00:00,16.41,16.42,16.34,16.35,286732.0,14.709,14.718,14.6463,14.6552,286732.0
2016-07-12 15:30:00,16.34,16.38,16.32,16.35,372797.0,14.6463,14.6821,14.6284,14.6552,372797.0
2016-07-13 09:30:00,16.37,16.49,16.32,16.4,289948.0,14.6732,14.7807,14.6284,14.7001,289948.0
2016-07-13 10:00:00,16.4,16.5,16.38,16.41,169249.0,14.7001,14.7897,14.6821,14.709,169249.0
2016-07-13 10:30:00,16.41,16.47,16.39,16.44,139626.0,14.709,14.7628,14.6911,14.7359,139626.0
2016-07-13 11:00:00,16.44,16.46,16.28,16.28,134271.0,14.7359,14.7538,14.5925,14.5925,134271.0
2016-07-13 11:30:00,16.28,16.39,16.25,16.38,83263.0,14.5925,14.6911,14.5656,14.6821,83263.0
2016-07-13 12:00:00,16.38,16.39,16.34,16.39,112465.0,14.6821,14.6911,14.6463,14.6911,112465.0
2016-07-13 12:30:00,16.39,16.47,16.35,16.47,150687.0,14.6911,14.7628,14.6552,14.7628,150687.0
2016-07-13 13:00:00,16.47,16.52,16.44,16.46,176538.0,14.7628,14.8076,14.7359,14.7538,176538.0
2016-07-13 13:30:00,16.45,16.47,16.41,16.43,66794.0,14.7449,14.7628,14.709,14.7269,66794.0
2016-07-13 14:00:00,16.42,16.46,16.42,16.46,64242.0,14.718,14.7538,14.718,14.7538,64242.0
2016-07-13 14:30:00,16.46,16.48,16.44,16.47,109260.0,14.7538,14.7718,14.7359,14.7628,109260.0
2016-07-13 15:00:00,16.47,16.48,16.45,16.45,79189.0,14.7628,14.7718,14.7449,14.7449,79189.0
2016-07-13 15:30:00,16.45,16.46,16.42,16.42,214221.0,14.7449,14.7538,14.718,14.718,214221.0
2016-07-14 09:30:00,16.5,16.6,16.39,16.45,175016.0,14.7897,14.8793,14.6911,14.7449,175016.0
2016-07-14 10:00:00,16.46,16.5,16.39,16.41,125606.0,14.7538,14.7897,14.6911,14.709,125606.0
2016-07-14 10:30:00,16.42,16.52,16.42,16.48,117621.0,14.718,14.8076,14.718,14.7718,117621.0
2016-07-14 11:00:00,16.49,16.54,16.48,16.48,72384.0,14.7807,14.8255,14.7718,14.7718,72384.0
2016-07-14 11:30:00,16.48,16.49,16.42,16.45,56713.0,14.7718,14.7807,14.718,14.7449,56713.0
2016-07-14 12:00:00,16.45,16.48,16.43,16.45,37970.0,14.7449,14.7718,14.7269,14.7449,37970.0
2016-07-14 12:30:00,16.44,16.47,16.41,16.42,42269.0,14.7359,14.7628,14.709,14.718,42269.0
2016-07-14 13:00:00,16.42,16.45,16.41,16.42,56355.0,14.718,14.7449,14.709,14.718,56355.0
2016-07-14 13:30:00,16.42,16.45,16.4,16.42,46411.0,14.718,14.7449,14.7001,14.718,46411.0
2016-07-14 14:00:00,16.42,16.43,16.4,16.43,42214.0,14.718,14.7269,14.7001,14.7269,42214.0
2016-07-14 14:30:00,16.43,16.44,16.38,16.39,81087.0,14.7269,14.7359,14.6821,14.6911,81087.0
2016-07-14 15:00:00,16.39,16.43,16.38,16.4,60599.0,14.6911,14.7269,14.6821,14.7001,60599.0
2016-07-14 15:30:00,16.39,16.4,16.33,16.33,210043.0,14.6911,14.7001,14.6373,14.6373,210043.0
2016-07-15 09:30:00,16.4,16.41,16.22,16.3,150492.0,14.7001,14.709,14.5387,14.6104,150492.0
2016-07-15 10:00:00,16.32,16.43,16.31,16.41,232528.0,14.6284,14.7269,14.6194,14.709,232528.0
2016-07-15 10:30:00,16.41,16.49,16.4,16.47,196240.0,14.709,14.7807,14.7001,14.7628,196240.0
2016-07-15 11:00:00,16.46,16.47,16.42,16.42,151781.0,14.7538,14.7628,14.718,14.718,151781.0
2016-07-15 11:30:00,16.42,16.45,16.4,16.44,46362.0,14.718,14.7449,14.7001,14.7359,46362.0
2016-07-15 12:00:00,16.43,16.48,16.41,16.47,83406.0,14.7269,14.7718,14.709,14.7628,83406.0
2016-07-15 12:30:00,16.48,16.48,16.42,16.45,51763.0,14.7718,14.7718,14.718,14.7449,51763.0
2016-07-15 13:00:00,16.44,16.48,16.43,16.45,98817.0,14.7359,14.7718,14.7269,14.7449,98817.0
2016-07-15 13:30:00,16.45,16.49,16.44,16.48,47875.0,14.7449,14.7807,14.7359,14.7718,47875.0
2016-07-15 14:00:00,16.48,16.49,16.46,16.49,46711.0,14.7718,14.7807,14.7538,14.7807,46711.0
2016-07-15 14:30:00,16.48,16.49,16.46,16.48,44997.0,14.7718,14.7807,14.7538,14.7718,44997.0
2016-07-15 15:00:00,16.47,16.49,16.46,16.49,50470.0,14.7628,14.7807,14.7538,14.7807,50470.0
2016-07-15 15:30:00,16.48,16.5,16.42,16.43,245175.0,14.7718,14.7897,14.718,14.7269,245175.0
2016-07-18 09:30:00,16.2,16.29,16.1,16.17,300246.0,14.5208,14.6015,14.4312,14.4939,300246.0
2016-07-18 10:00:00,16.16,16.27,16.12,16.21,193046.0,14.4849,14.5835,14.4491,14.5298,193046.0
2016-07-18 10:30:00,16.21,16.27,16.2,16.23,128747.0,14.5298,14.5835,14.5208,14.5477,128747.0
2016-07-18 11:00:00,16.23,16.24,16.19,16.23,94296.0,14.5477,14.5566,14.5118,14.5477,94296.0
2016-07-18 11:30:00,16.23,16.25,16.17,16.23,82314.0,14.5477,14.5656,14.4939,14.5477,82314.0
2016-07-18 12:00:00,16.22,16.24,16.2,16.22,67985.0,14.5387,14.5566,14.5208,14.5387,67985.0
2016-07-18 12:30:00,16.21,16.23,16.19,16.23,52631.0,14.5298,14.5477,14.5118,14.5477,52631.0
2016-07-18 13:00:00,16.23,16.24,16.21,16.24,58355.0,14.5477,14.5566,14.5298,14.5566,58355.0
2016-07-18 13:30:00,16.23,16.3,16.22,16.3,101976.0,14.5477,14.6104,14.5387,14.6104,101976.0
2016-07-18 14:00:00,16.3,16.32,16.28,16.32,56207.0,14.6104,14.6284,14.5925,14.6284,56207.0
2016-07-18 14:30:00,16.32,16.34,16.3,16.33,64236.0,14.6284,14.6463,14.6104,14.6373,64236.0
2016-07-18 15:00:00,16.33,16.37,16.31,16.36,78889.0,14.6373,14.6732,14.6194,14.6642,78889.0
2016-07-18 15:30:00,16.37,16.37,16.34,16.35,274372.0,14.6732,14.6732,14.6463,14.6552,274372.0
2016-07-19 09:30:00,16.35,16.48,16.25,16.34,248764.0,14.6552,14.7718,14.5656,14.6463,248764.0
2016-07-19 10:00:00,16.34,16.39,16.3,16.37,121335.0,14.6463,14.6911,14.6104,14.6732,121335.0
2016-07-19 10:30:00,16.37,16.37,16.32,16.32,98471.0,14.6732,14.6732,14.6284,14.6284,98471.0
2016-07-19 11:00:00,16.31,16.36,16.3,16.35,118954.0,14.6194,14.6642,14.6104,14.6552,118954.0
2016-07-19 11:30:00,16.35,16.39,16.32,16.32,87524.0,14.6552,14.6911,14.6284,14.6284,87524.0
2016-07-19 12:00:00,16.32,16.35,16.3,16.32,38022.0,14.6284,14.6552,14.6104,14.6284,38022.0
2016-07-19 12:30:00,16.32,16.32,16.3,16.32,32626.0,14.6284,14.6284,14.6104,14.6284,32626.0
2016-07-19 13:00:00,16.32,16.32,16.28,16.29,36667.0,14.6284,14.6284,14.5925,14.6015,36667.0
2016-07-19 13:30:00,16.29,16.3,16.26,16.26,63105.0,14.6015,14.6104,14.5746,14.5746,63105.0
2016-07-19 14:00:00,16.26,16.32,16.26,16.31,38734.0,14.5746,14.6284,14.5746,14.6194,38734.0
2016-07-19 14:30:00,16.32,16.35,16.31,16.31,68646.0,14.6284,14.6552,14.6194,14.6194,68646.0
2016-07-19 15:00:00,16.31,16.32,16.29,16.32,74937.0,14.6194,14.6284,14.6015,14.6284,74937.0
2016-07-19 15:30:00,16.31,16.33,16.29,16.29,219070.0,14.6194,14.6373,14.6015,14.6015,219070.0
2016-07-20 09:30:00,16.29,16.36,16.27,16.34,109892.0,14.6015,14.6642,14.5835,14.6463,109892.0
2016-07-20 10:00:00,16.34,16.47,16.32,16.45,162840.0,14.6463,14.7628,14.6284,14.7449,162840.0
2016-07-20 10:30:00,16.44,16.54,16.44,16.51,146684.0,14.7359,14.8255,14.7359,14.7987,146684.0
2016-07-20 11:00:00,16.51,16.56,16.49,16.54,81427.0,14.7987,14.8435,14.7807,14.8255,81427.0
2016-07-20 11:30:00,16.55,16.57,16.5,16.57,164163.0,14.8345,14.8524,14.7897,14.8524,164163.0
2016-07-20 12:00:00,16.57,16.58,16.54,16.57,46761.0,14.8524,14.8614,14.8255,14.8524,46761.0
2016-07-20 12:30:00,16.57,16.59,16.53,16.55,82335.0,14.8524,14.8704,14.8166,14.8345,82335.0
2016-07-20 13:00:00,16.55,16.61,16.54,16.61,77366.0,14.8345,14.8883,14.8255,14.8883,77366.0
2016-07-20 13:30:00,16.61,16.61,16.58,16.59,56317.0,14.8883,14.8883,14.8614,14.8704,56317.0
2016-07-20 14:00:00,16.58,16.62,16.58,16.61,61752.0,14.8614,14.8973,14.8614,14.8883,61752.0
2016-07-20 14:30:00,16.61,16.62,16.57,16.57,94011.0,14.8883,14.8973,14.8524,14.8524,94011.0
2016-07-20 15:00:00,16.57,16.58,16.53,16.53,92189.0,14.8524,14.8614,14.8166,14.8166,92189.0
2016-07-20 15:30:00,16.54,16.54,16.51,16.51,198105.0,14.8255,14.8255,14.7987,14.7987,198105.0
2016-07-21 09:30:00,16.49,16.61,16.37,16.38,198634.0,14.7807,14.8883,14.6732,14.6821,198634.0
2016-07-21 10:00:00,16.38,16.46,16.37,16.4,186953.0,14.6821,14.7538,14.6732,14.7001,186953.0
2016-07-21 10:30:00,16.41,16.44,16.35,16.38,91417.0,14.709,14.7359,14.6552,14.6821,91417.0
2016-07-21 11:00:00,16.37,16.42,16.32,16.39,153778.0,14.6732,14.718,14.6284,14.6911,153778.0
2016-07-21 11:30:00,16.4,16.43,16.37,16.43,130097.0,14.7001,14.7269,14.6732,14.7269,130097.0
2016-07-21 12:00:00,16.43,16.46,16.41,16.42,83166.0,14.7269,14.7538,14.709,14.718,83166.0
2016-07-21 12:30:00,16.41,16.45,16.41,16.43,46589.0,14.709,14.7449,14.709,14.7269,46589.0
2016-07-21 13:00:00,16.43,16.5,16.43,16.46,132412.0,14.7269,14.7897,14.7269,14.7538,132412.0
2016-07-21 13:30:00,16.46,16.46,16.4,16.4,217420.0,14.7538,14.7538,14.7001,14.7001,217420.0
2016-07-21 14:00:00,16.4,16.43,16.38,16.39,65719.0,14.7001,14.7269,14.6821,14.6911,65719.0
2016-07-21 14:30:00,16.39,16.42,16.39,16.4,59972.0,14.6911,14.718,14.6911,14.7001,59972.0
2016-07-21 15:00:00,16.41,16.44,16.38,16.42,200441.0,14.709,14.7359,14.6821,14.718,200441.0
2016-07-21 15:30:00,16.41,16.45,16.41,16.43,504067.0,14.709,14.7449,14.709,14.7269,504067.0
2016-07-22 09:30:00,16.43,16.47,16.19,16.21,210606.0,14.7269,14.7628,14.5118,14.5298,210606.0
2016-07-22 10:00:00,16.21,16.29,16.18,16.24,95984.0,14.5298,14.6015,14.5029,14.5566,95984.0
2016-07-22 10:30:00,16.24,16.38,16.24,16.37,170075.0,14.5566,14.6821,14.5566,14.6732,170075.0
2016-07-22 11:00:00,16.38,16.39,16.3,16.33,74527.0,14.6821,14.6911,14.6104,14.6373,74527.0
2016-07-22 11:30:00,16.33,16.42,16.32,16.4,76347.0,14.6373,14.718,14.6284,14.7001,76347.0
2016-07-22 12:00:00,16.4,16.46,16.39,16.44,123244.0,14.7001,14.7538,14.6911,14.7359,123244.0
2016-07-22 12:30:00,16.45,16.46,16.4,16.4,39581.0,14.7449,14.7538,14.7001,14.7001,39581.0
2016-07-22 13:00:00,16.4,16.41,16.36,16.38,83975.0,14.7001,14.709,14.6642,14.6821,83975.0
2016-07-22 13:30:00,16.39,16.4,16.37,16.38,55913.0,14.6911,14.7001,14.6732,14.6821,55913.0
2016-07-22 14:00:00,16.39,16.41,16.36,16.36,90445.0,14.6911,14.709,14.6642,14.6642,90445.0
2016-07-22 14:30:00,16.37,16.4,16.35,16.4,79222.0,14.6732,14.7001,14.6552,14.7001,79222.0
2016-07-22 15:00:00,16.4,16.42,16.37,16.4,84545.0,14.7001,14.718,14.6732,14.7001,84545.0
2016-07-22 15:30:00,16.41,16.41,16.36,16.36,241155.0,14.709,14.709,14.6642,14.6642,241155.0
2016-07-25 09:30:00,16.33,16.53,16.33,16.47,200131.0,14.6373,14.8166,14.6373,14.7628,200131.0
2016-07-25 10:00:00,16.46,16.5,16.39,16.43,157971.0,14.7538,14.7897,14.6911,14.7269,157971.0
2016-07-25 10:30:00,16.42,16.47,16.41,16.46,73664.0,14.718,14.7628,14.709,14.7538,73664.0
2016-07-25 11:00:00,16.47,16.47,16.36,16.38,92046.0,14.7628,14.7628,14.6642,14.6821,92046.0
2016-07-25 11:30:00,16.38,16.42,16.36,16.39,52537.0,14.6821,14.718,14.6642,14.6911,52537.0
2016-07-25 12:00:00,16.4,16.45,16.38,16.42,328775.0,14.7001,14.7449,14.6821,14.718,328775.0
2016-07-25 12:30:00,16.42,16.43,16.38,16.39,61168.0,14.718,14.7269,14.6821,14.6911,61168.0
2016-07-25 13:00:00,16.39,16.42,16.37,16.41,39451.0,14.6911,14.718,14.6732,14.709,39451.0
2016-07-25 13:30:00,16.41,16.42,16.38,16.39,37304.0,14.709,14.718,14.6821,14.6911,37304.0
2016-07-25 14:00:00,16.39,16.41,16.37,16.39,67162.0,14.6911,14.709,14.6732,14.6911,67162.0
2016-07-25 14:30:00,16.39,16.41,16.38,16.39,59548.0,14.6911,14.709,14.6821,14.6911,59548.0
2016-07-25 15:00:00,16.39,16.41,16.38,16.39,54905.0,14.6911,14.709,14.6821,14.6911,54905.0
2016-07-25 15:30:00,16.39,16.4,16.34,16.35,335310.0,14.6911,14.7001,14.6463,14.6552,335310.0
2016-07-26 09:30:00,16.36,16.4,16.26,16.31,221495.0,14.6642,14.7001,14.5746,14.6194,221495.0
2016-07-26 10:00:00,16.32,16.47,16.31,16.39,328808.0,14.6284,14.7628,14.6194,14.6911,328808.0
2016-07-26 10:30:00,16.4,16.44,16.29,16.3,150564.0,14.7001,14.7359,14.6015,14.6104,150564.0
2016-07-26 11:00:00,16.3,16.35,16.26,16.33,150649.0,14.6104,14.6552,14.5746,14.6373,150649.0
2016-07-26 11:30:00,16.33,16.43,16.29,16.41,136714.0,14.6373,14.7269,14.6015,14.709,136714.0
2016-07-26 12:00:00,16.41,16.45,16.39,16.44,103335.0,14.709,14.7449,14.6911,14.7359,103335.0
2016-07-26 12:30:00,16.44,16.46,16.41,16.46,62317.0,14.7359,14.7538,14.709,14.7538,62317.0
2016-07-26 13:00:00,16.46,16.48,16.43,16.48,146868.0,14.7538,14.7718,14.7269,14.7718,146868.0
2016-07-26 13:30:00,16.48,16.54,16.48,16.51,173488.0,14.7718,14.8255,14.7718,14.7987,173488.0
2016-07-26 14:00:00,16.51,16.54,16.49,16.51,151439.0,14.7987,14.8255,14.7807,14.7987,151439.0
2016-07-26 14:30:00,16.51,16.51,16.48,16.49,123992.0,14.7987,14.7987,14.7718,14.7807,123992.0
2016-07-26 15:00:00,16.48,16.53,16.48,16.52,101310.0,14.7718,14.8166,14.7718,14.8076,101310.0
2016-07-26 15:30:00,16.52,16.55,16.49,16.55,386655.0,14.8076,14.8345,14.7807,14.8345,386655.0
2016-07-27 09:30:00,16.63,16.76,16.61,16.75,324576.0,14.9062,15.0227,14.8883,15.0138,324576.0
2016-07-27 10:00:00,16.74,16.75,16.55,16.64,365951.0,15.0048,15.0138,14.8345,14.9152,365951.0
2016-07-27 10:30:00,16.64,16.64,16.51,16.55,200531.0,14.9152,14.9152,14.7987,14.8345,200531.0
2016-07-27 11:00:00,16.54,16.63,16.54,16.63,140644.0,14.8255,14.9062,14.8255,14.9062,140644.0
2016-07-27 11:30:00,16.62,16.65,16.55,16.57,95972.0,14.8973,14.9241,14.8345,14.8524,95972.0
2016-07-27 12:00:00,16.56,16.57,16.47,16.48,139409.0,14.8435,14.8524,14.7628,14.7718,139409.0
2016-07-27 12:30:00,16.48,16.54,16.47,16.52,92976.0,14.7718,14.8255,14.7628,14.8076,92976.0
2016-07-27 13:00:00,16.52,16.54,16.47,16.47,76487.0,14.8076,14.8255,14.7628,14.7628,76487.0
2016-07-27 13:30:00,16.47,16.52,16.47,16.52,100927.0,14.7628,14.8076,14.7628,14.8076,100927.0
2016-07-27 14:00:00,16.5,16.51,16.38,16.48,200266.0,14.7897,14.7987,14.6821,14.7718,200266.0
2016-07-27 14:30:00,16.48,16.53,16.48,16.53,103244.0,14.7718,14.8166,14.7718,14.8166,103244.0
2016-07-27 15:00:00,16.53,16.55,16.5,16.52,104344.0,14.8166,14.8345,14.7897,14.8076,104344.0
2016-07-27 15:30:00,16.52,16.52,16.46,16.46,214575.0,14.8076,14.8076,14.7538,14.7538,214575.0
2016-07-28 09:30:00,16.47,16.55,16.42,16.47,125897.0,14.7628,14.8345,14.718,14.7628,125897.0
2016-07-28 10:00:00,16.47,16.49,16.34,16.39,151940.0,14.7628,14.7807,14.6463,14.6911,151940.0
2016-07-28 10:30:00,16.4,16.46,16.38,16.39,120320.0,14.7001,14.7538,14.6821,14.6911,120320.0
2016-07-28 11:00:00,16.4,16.45,16.39,16.44,58860.0,14.7001,14.7449,14.6911,14.7359,58860.0
2016-07-28 11:30:00,16.44,16.47,16.42,16.45,47157.0,14.7359,14.7628,14.718,14.7449,47157.0
2016-07-28 12:00:00,16.46,16.47,16.4,16.41,60300.0,14.7538,14.7628,14.7001,14.709,60300.0
2016-07-28 12:30:00,16.42,16.48,16.41,16.46,240780.0,14.718,14.7718,14.709,14.7538,240780.0
2016-07-28 13:00:00,16.46,16.56,16.46,16.55,423064.0,14.7538,14.8435,14.7538,14.8345,423064.0
2016-07-28 13:30:00,16.55,16.6,16.52,16.55,125446.0,14.8345,14.8793,14.8076,14.8345,125446.0
2016-07-28 14:00:00,16.55,16.61,16.54,16.6,101609.0,14.8345,14.8883,14.8255,14.8793,101609.0
2016-07-28 14:30:00,16.6,16.65,16.59,16.61,249524.0,14.8793,14.9241,14.8704,14.8883,249524.0
2016-07-28 15:00:00,16.61,16.64,16.6,16.62,171231.0,14.8883,14.9152,14.8793,14.8973,171231.0
2016-07-28 15:30:00,16.62,16.65,16.61,16.62,400082.0,14.8973,14.9241,14.8883,14.8973,400082.0
2016-07-29 09:30:00,16.63,16.63,16.14,16.2,618863.0,14.9062,14.9062,14.467,14.5208,618863.0
2016-07-29 10:00:00,16.23,16.24,16.03,16.19,347766.0,14.5477,14.5566,14.3684,14.5118,347766.0
2016-07-29 10:30:00,16.19,16.21,16.06,16.08,230564.0,14.5118,14.5298,14.3953,14.4132,230564.0
2016-07-29 11:00:00,16.08,16.15,16.06,16.11,184927.0,14.4132,14.476,14.3953,14.4401,184927.0
2016-07-29 11:30:00,16.1,16.11,15.79,15.85,552838.0,14.4312,14.4401,14.1533,14.2071,552838.0
2016-07-29 12:00:00,15.85,15.95,15.84,15.85,311974.0,14.2071,14.2967,14.1981,14.2071,311974.0
2016-07-29 12:30:00,15.86,15.89,15.72,15.76,254830.0,14.216,14.2429,14.0905,14.1264,254830.0
2016-07-29 13:00:00,15.76,15.79,15.7,15.72,229630.0,14.1264,14.1533,14.0726,14.0905,229630.0
2016-07-29 13:30:00,15.72,15.81,15.72,15.79,147880.0,14.0905,14.1712,14.0905,14.1533,147880.0
2016-07-29 14:00:00,15.78,15.79,15.71,15.73,166960.0,14.1443,14.1533,14.0816,14.0995,166960.0
2016-07-29 14:30:00,15.72,15.75,15.7,15.73,85849.0,14.0905,14.1174,14.0726,14.0995,85849.0
2016-07-29 15:00:00,15.73,15.73,15.67,15.69,158900.0,14.0995,14.0995,14.0457,14.0637,158900.0
2016-07-29 15:30:00,15.69,15.73,15.65,15.7,536092.0,14.0637,14.0995,14.0278,14.0726,536092.0
2016-08-01 09:30:00,15.67,15.76,15.55,15.76,162602.0,14.0457,14.1264,13.9382,14.1264,162602.0
2016-08-01 10:00:00,15.75,15.84,15.72,15.81,216602.0,14.1174,14.1981,14.0905,14.1712,216602.0
2016-08-01 10:30:00,15.81,15.81,15.72,15.75,154299.0,14.1712,14.1712,14.0905,14.1174,154299.0
2016-08-01 11:00:00,15.75,15.83,15.72,15.77,92242.0,14.1174,14.1891,14.0905,14.1354,92242.0
2016-08-01 11:30:00,15.77,15.79,15.73,15.74,71858.0,14.1354,14.1533,14.0995,14.1085,71858.0
2016-08-01 12:00:00,15.74,15.76,15.64,15.68,85341.0,14.1085,14.1264,14.0188,14.0547,85341.0
2016-08-01 12:30:00,15.69,15.72,15.64,15.7,89362.0,14.0637,14.0905,14.0188,14.0726,89362.0
2016-08-01 13:00:00,15.7,15.74,15.69,15.74,43328.0,14.0726,14.1085,14.0637,14.1085,43328.0
2016-08-01 13:30:00,15.74,15.75,15.7,15.75,88816.0,14.1085,14.1174,14.0726,14.1174,88816.0
2016-08-01 14:00:00,15.75,15.76,15.71,15.72,87858.0,14.1174,14.1264,14.0816,14.0905,87858.0
2016-08-01 14:30:00,15.72,15.75,15.7,15.74,127698.0,14.0905,14.1174,14.0726,14.1085,127698.0
2016-08-01 15:00:00,15.74,15.74,15.68,15.69,87312.0,14.1085,14.1085,14.0547,14.0637,87312.0
2016-08-01 15:30:00,15.69,15.72,15.68,15.72,204210.0,14.0637,14.0905,14.0547,14.0905,204210.0
2016-08-02 09:30:00,15.67,15.75,15.65,15.67,200577.0,14.0685,14.1403,14.0506,14.0685,200577.0
2016-08-02 10:00:00,15.68,15.68,15.57,15.58,134757.0,14.0775,14.0775,13.9787,13.9877,134757.0
2016-08-02 10:30:00,15.58,15.59,15.43,15.44,213692.0,13.9877,13.9967,13.853,13.862,213692.0
2016-08-02 11:00:00,15.44,15.52,15.42,15.51,155087.0,13.862,13.9338,13.8441,13.9249,155087.0
2016-08-02 11:30:00,15.51,15.51,15.45,15.47,131208.0,13.9249,13.9249,13.871,13.889,131208.0
2016-08-02 12:00:00,15.48,15.49,15.44,15.48,116559.0,13.8979,13.9069,13.862,13.8979,116559.0
2016-08-02 12:30:00,15.48,15.48,15.41,15.41,53657.0,13.8979,13.8979,13.8351,13.8351,53657.0
2016-08-02 13:00:00,15.42,15.44,15.38,15.42,85069.0,13.8441,13.862,13.8082,13.8441,85069.0
2016-08-02 13:30:00,15.41,15.42,15.32,15.38,101224.0,13.8351,13.8441,13.7543,13.8082,101224.0
2016-08-02 14:00:00,15.38,15.45,15.38,15.45,80674.0,13.8082,13.871,13.8082,13.871,80674.0
2016-08-02 14:30:00,15.45,15.51,15.42,15.47,101383.0,13.871,13.9249,13.8441,13.889,101383.0
2016-08-02 15:00:00,15.47,15.47,15.42,15.42,74397.0,13.889,13.889,13.8441,13.8441,74397.0
2016-08-02 15:30:00,15.42,15.45,15.41,15.42,361958.0,13.8441,13.871,13.8351,13.8441,361958.0
2016-08-03 09:30:00,15.34,15.5,15.27,15.44,340396.0,13.7722,13.9159,13.7094,13.862,340396.0
2016-08-03 10:00:00,15.44,15.57,15.4,15.47,152435.0,13.862,13.9787,13.8261,13.889,152435.0
2016-08-03 10:30:00,15.46,15.51,15.42,15.47,105574.0,13.88,13.9249,13.8441,13.889,105574.0
2016-08-03 11:00:00,15.48,15.59,15.45,15.59,93599.0,13.8979,13.9967,13.871,13.9967,93599.0
2016-08-03 11:30:00,15.58,15.62,15.57,15.61,104980.0,13.9877,14.0236,13.9787,14.0146,104980.0
2016-08-03 12:00:00,15.6,15.64,15.59,15.61,77089.0,14.0057,14.0416,13.9967,14.0146,77089.0
2016-08-03 12:30:00,15.62,15.65,15.6,15.64,92021.0,14.0236,14.0506,14.0057,14.0416,92021.0
2016-08-03 13:00:00,15.64,15.7,15.62,15.68,118247.0,14.0416,14.0954,14.0236,14.0775,118247.0
2016-08-03 13:30:00,15.68,15.7,15.64,15.67,88094.0,14.0775,14.0954,14.0416,14.0685,88094.0
2016-08-03 14:00:00,15.66,15.68,15.63,15.63,74053.0,14.0595,14.0775,14.0326,14.0326,74053.0
2016-08-03 14:30:00,15.64,15.64,15.59,15.59,91627.0,14.0416,14.0416,13.9967,13.9967,91627.0
2016-08-03 15:00:00,15.6,15.6,15.54,15.55,148424.0,14.0057,14.0057,13.9518,13.9608,148424.0
2016-08-03 15:30:00,15.56,15.57,15.52,15.57,254330.0,13.9698,13.9787,13.9338,13.9787,254330.0
2016-08-04 09:30:00,15.57,15.64,15.25,15.25,221226.0,13.9787,14.0416,13.6914,13.6914,221226.0
2016-08-04 10:00:00,15.25,15.45,15.25,15.42,159664.0,13.6914,13.871,13.6914,13.8441,159664.0
2016-08-04 10:30:00,15.42,15.44,15.39,15.42,90358.0,13.8441,13.862,13.8171,13.8441,90358.0
2016-08-04 11:00:00,15.42,15.45,15.39,15.42,72967.0,13.8441,13.871,13.8171,13.8441,72967.0
2016-08-04 11:30:00,15.42,15.46,15.38,15.44,100267.0,13.8441,13.88,13.8082,13.862,100267.0
2016-08-04 12:00:00,15.45,15.55,15.44,15.54,108666.0,13.871,13.9608,13.862,13.9518,108666.0
2016-08-04 12:30:00,15.54,15.55,15.52,15.55,63020.0,13.9518,13.9608,13.9338,13.9608,63020.0
2016-08-04 13:00:00,15.55,15.58,15.51,15.53,69278.0,13.9608,13.9877,13.9249,13.9428,69278.0
2016-08-04 13:30:00,15.53,15.58,15.51,15.56,75842.0,13.9428,13.9877,13.9249,13.9698,75842.0
2016-08-04 14:00:00,15.56,15.57,15.51,15.56,97278.0,13.9698,13.9787,13.9249,13.9698,97278.0
2016-08-04 14:30:00,15.56,15.58,15.55,15.56,154610.0,13.9698,13.9877,13.9608,13.9698,154610.0
2016-08-04 15:00:00,15.56,15.6,15.56,15.6,108419.0,13.9698,14.0057,13.9698,14.0057,108419.0
2016-08-04 15:30:00,15.59,15.61,15.58,15.58,301000.0,13.9967,14.0146,13.9877,13.9877,301000.0
2016-08-05 09:30:00,15.67,15.9,15.67,15.87,349587.0,14.0685,14.275,14.0685,14.2481,349587.0
2016-08-05 10:00:00,15.87,15.92,15.83,15.92,172656.0,14.2481,14.293,14.2122,14.293,172656.0
2016-08-05 10:30:00,15.92,15.93,15.77,15.77,123963.0,14.293,14.3019,14.1583,14.1583,123963.0
2016-08-05 11:00:00,15.77,15.84,15.77,15.8,77833.0,14.1583,14.2211,14.1583,14.1852,77833.0
2016-08-05 11:30:00,15.8,15.81,15.75,15.76,90020.0,14.1852,14.1942,14.1403,14.1493,90020.0
2016-08-05 12:00:00,15.76,15.77,15.73,15.76,76431.0,14.1493,14.1583,14.1224,14.1493,76431.0
2016-08-05 12:30:00,15.76,15.82,15.75,15.82,51042.0,14.1493,14.2032,14.1403,14.2032,51042.0
2016-08-05 13:00:00,15.82,15.84,15.8,15.8,47377.0,14.2032,14.2211,14.1852,14.1852,47377.0
2016-08-05 13:30:00,15.8,15.84,15.8,15.83,40505.0,14.1852,14.2211,14.1852,14.2122,40505.0
2016-08-05 14:00:00,15.83,15.86,15.82,15.82,43950.0,14.2122,14.2391,14.2032,14.2032,43950.0
2016-08-05 14:30:00,15.83,15.84,15.81,15.82,45536.0,14.2122,14.2211,14.1942,14.2032,45536.0
2016-08-05 15:00:00,15.82,15.83,15.76,15.76,98352.0,14.2032,14.2122,14.1493,14.1493,98352.0
2016-08-05 15:30:00,15.76,15.78,15.71,15.72,344852.0,14.1493,14.1673,14.1044,14.1134,344852.0
2016-08-08 09:30:00,15.73,15.83,15.64,15.79,161394.0,14.1224,14.2122,14.0416,14.1762,161394.0
2016-08-08 10:00:00,15.79,15.82,15.75,15.76,73893.0,14.1762,14.2032,14.1403,14.1493,73893.0
2016-08-08 10:30:00,15.76,15.81,15.76,15.81,42885.0,14.1493,14.1942,14.1493,14.1942,42885.0
2016-08-08 11:00:00,15.81,15.82,15.78,15.79,42438.0,14.1942,14.2032,14.1673,14.1762,42438.0
2016-08-08 11:30:00,15.8,15.82,15.78,15.8,43513.0,14.1852,14.2032,14.1673,14.1852,43513.0
2016-08-08 12:00:00,15.8,15.8,15.77,15.78,27387.0,14.1852,14.1852,14.1583,14.1673,27387.0
2016-08-08 12:30:00,15.78,15.78,15.72,15.76,46435.0,14.1673,14.1673,14.1134,14.1493,46435.0
2016-08-08 13:00:00,15.76,15.76,15.73,15.76,33480.0,14.1493,14.1493,14.1224,14.1493,33480.0
2016-08-08 13:30:00,15.76,15.76,15.72,15.73,23421.0,14.1493,14.1493,14.1134,14.1224,23421.0
2016-08-08 14:00:00,15.72,15.73,15.63,15.65,74643.0,14.1134,14.1224,14.0326,14.0506,74643.0
2016-08-08 14:30:00,15.65,15.68,15.64,15.66,36557.0,14.0506,14.0775,14.0416,14.0595,36557.0
2016-08-08 15:00:00,15.66,15.67,15.62,15.63,81288.0,14.0595,14.0685,14.0236,14.0326,81288.0
2016-08-08 15:30:00,15.64,15.64,15.62,15.63,121033.0,14.0416,14.0416,14.0236,14.0326,121033.0
2016-08-09 09:30:00,15.59,15.75,15.56,15.69,174840.0,13.9967,14.1403,13.9698,14.0865,174840.0
2016-08-09 10:00:00,15.7,15.79,15.66,15.74,94041.0,14.0954,14.1762,14.0595,14.1314,94041.0
2016-08-09 10:30:00,15.74,15.78,15.71,15.72,45879.0,14.1314,14.1673,14.1044,14.1134,45879.0
2016-08-09 11:00:00,15.72,15.76,15.69,15.7,42911.0,14.1134,14.1493,14.0865,14.0954,42911.0
2016-08-09 11:30:00,15.71,15.75,15.69,15.75,31364.0,14.1044,14.1403,14.0865,14.1403,31364.0
2016-08-09 12:00:00,15.75,15.78,15.74,15.76,48321.0,14.1403,14.1673,14.1314,14.1493,48321.0
2016-08-09 12:30:00,15.75,15.76,15.72,15.72,27618.0,14.1403,14.1493,14.1134,14.1134,27618.0
2016-08-09 13:00:00,15.73,15.75,15.72,15.73,45297.0,14.1224,14.1403,14.1134,14.1224,45297.0
2016-08-09 13:30:00,15.73,15.74,15.69,15.72,54732.0,14.1224,14.1314,14.0865,14.1134,54732.0
2016-08-09 14:00:00,15.72,15.72,15.69,15.7,41020.0,14.1134,14.1134,14.0865,14.0954,41020.0
2016-08-09 14:30:00,15.69,15.73,15.68,15.73,36607.0,14.0865,14.1224,14.0775,14.1224,36607.0
2016-08-09 15:00:00,15.73,15.74,15.71,15.71,40709.0,14.1224,14.1314,14.1044,14.1044,40709.0
2016-08-09 15:30:00,15.71,15.74,15.71,15.73,176901.0,14.1044,14.1314,14.1044,14.1224,176901.0
2016-08-10 09:30:00,15.77,15.78,15.5,15.5,173164.0,14.1583,14.1673,13.9159,13.9159,173164.0
2016-08-10 10:00:00,15.5,15.63,15.5,15.56,166770.0,13.9159,14.0326,13.9159,13.9698,166770.0
2016-08-10 10:30:00,15.57,15.59,15.48,15.48,201253.0,13.9787,13.9967,13.8979,13.8979,201253.0
2016-08-10 11:00:00,15.48,15.54,15.45,15.49,213653.0,13.8979,13.9518,13.871,13.9069,213653.0
2016-08-10 11:30:00,15.49,15.5,15.45,15.49,80079.0,13.9069,13.9159,13.871,13.9069,80079.0
2016-08-10 12:00:00,15.49,15.55,15.47,15.52,39057.0,13.9069,13.9608,13.889,13.9338,39057.0
2016-08-10 12:30:00,15.53,15.58,15.52,15.58,35939.0,13.9428,13.9877,13.9338,13.9877,35939.0
2016-08-10 13:00:00,15.58,15.58,15.54,15.57,33558.0,13.9877,13.9877,13.9518,13.9787,33558.0
2016-08-10 13:30:00,15.57,15.58,15.55,15.56,39576.0,13.9787,13.9877,13.9608,13.9698,39576.0
2016-08-10 14:00:00,15.56,15.56,15.5,15.5,45678.0,13.9698,13.9698,13.9159,13.9159,45678.0
2016-08-10 14:30:00,15.51,15.51,15.48,15.5,21398.0,13.9249,13.9249,13.8979,13.9159,21398.0
2016-08-10 15:00:00,15.5,15.55,15.49,15.54,49264.0,13.9159,13.9608,13.9069,13.9518,49264.0
2016-08-10 15:30:00,15.54,15.54,15.49,15.51,238268.0,13.9518,13.9518,13.9069,13.9249,238268.0
2016-08-11 09:30:00,15.66,15.75,15.57,15.58,188877.0,14.0595,14.1403,13.9787,13.9877,188877.0
2016-08-11 10:00:00,15.58,15.62,15.52,15.55,140775.0,13.9877,14.0236,13.9338,13.9608,140775.0
2016-08-11 10:30:00,15.56,15.6,15.53,15.58,191759.0,13.9698,14.0057,13.9428,13.9877,191759.0
2016-08-11 11:00:00,15.58,15.6,15.55,15.58,61389.0,13.9877,14.0057,13.9608,13.9877,61389.0
2016-08-11 11:30:00,15.58,15.66,15.55,15.65,118517.0,13.9877,14.0595,13.9608,14.0506,118517.0
2016-08-11 12:00:00,15.65,15.65,15.62,15.65,30811.0,14.0506,14.0506,14.0236,14.0506,30811.0
2016-08-11 12:30:00,15.64,15.68,15.64,15.67,96473.0,14.0416,14.0775,14.0416,14.0685,96473.0
2016-08-11 13:00:00,15.66,15.68,15.65,15.65,26166.0,14.0595,14.0775,14.0506,14.0506,26166.0
2016-08-11 13:30:00,15.66,15.7,15.65,15.7,45176.0,14.0595,14.0954,14.0506,14.0954,45176.0
2016-08-11 14:00:00,15.69,15.7,15.67,15.68,21179.0,14.0865,14.0954,14.0685,14.0775,21179.0
2016-08-11 14:30:00,15.68,15.68,15.65,15.65,33970.0,14.0775,14.0775,14.0506,14.0506,33970.0
2016-08-11 15:00:00,15.65,15.66,15.63,15.64,29512.0,14.0506,14.0595,14.0326,14.0416,29512.0
2016-08-11 15:30:00,15.64,15.65,15.62,15.63,137833.0,14.0416,14.0506,14.0236,14.0326,137833.0
2016-08-12 09:30:00,15.63,15.64,15.48,15.64,162629.0,14.0326,14.0416,13.8979,14.0416,162629.0
2016-08-12 10:00:00,15.62,15.65,15.5,15.5,123714.0,14.0236,14.0506,13.9159,13.9159,123714.0
2016-08-12 10:30:00,15.5,15.53,15.47,15.5,106171.0,13.9159,13.9428,13.889,13.9159,106171.0
2016-08-12 11:00:00,15.49,15.5,15.46,15.48,64629.0,13.9069,13.9159,13.88,13.8979,64629.0
2016-08-12 11:30:00,15.48,15.48,15.4,15.4,62821.0,13.8979,13.8979,13.8261,13.8261,62821.0
2016-08-12 12:00:00,15.4,15.43,15.31,15.31,90798.0,13.8261,13.853,13.7453,13.7453,90798.0
2016-08-12 12:30:00,15.32,15.36,15.27,15.29,99438.0,13.7543,13.7902,13.7094,13.7273,99438.0
2016-08-12 13:00:00,15.28,15.29,15.24,15.28,68955.0,13.7184,13.7273,13.6825,13.7184,68955.0
2016-08-12 13:30:00,15.28,15.3,15.27,15.29,33681.0,13.7184,13.7363,13.7094,13.7273,33681.0
2016-08-12 14:00:00,15.29,15.32,15.28,15.31,56114.0,13.7273,13.7543,13.7184,13.7453,56114.0
2016-08-12 14:30:00,15.31,15.33,15.29,15.3,60373.0,13.7453,13.7633,13.7273,13.7363,60373.0
2016-08-12 15:00:00,15.3,15.31,15.28,15.29,78071.0,13.7363,13.7453,13.7184,13.7273,78071.0
2016-08-12 15:30:00,15.29,15.34,15.29,15.32,261280.0,13.7273,13.7722,13.7273,13.7543,261280.0
2016-08-15 09:30:00,15.37,15.57,15.34,15.56,244330.0,13.7992,13.9787,13.7722,13.9698,244330.0
2016-08-15 10:00:00,15.56,15.69,15.55,15.66,164477.0,13.9698,14.0865,13.9608,14.0595,164477.0
2016-08-15 10:30:00,15.66,15.69,15.63,15.64,53298.0,14.0595,14.0865,14.0326,14.0416,53298.0
2016-08-15 11:00:00,15.65,15.72,15.64,15.72,57324.0,14.0506,14.1134,14.0416,14.1134,57324.0
2016-08-15 11:30:00,15.72,15.72,15.7,15.71,41148.0,14.1134,14.1134,14.0954,14.1044,41148.0
2016-08-15 12:00:00,15.7,15.72,15.69,15.72,32609.0,14.0954,14.1134,14.0865,14.1134,32609.0
2016-08-15 12:30:00,15.71,15.74,15.69,15.71,38485.0,14.1044,14.1314,14.0865,14.1044,38485.0
2016-08-15 13:00:00,15.71,15.71,15.67,15.69,28493.0,14.1044,14.1044,14.0685,14.0865,28493.0
2016-08-15 13:30:00,15.68,15.68,15.64,15.64,68470.0,14.0775,14.0775,14.0416,14.0416,68470.0
2016-08-15 14:00:00,15.64,15.64,15.57,15.58,98023.0,14.0416,14.0416,13.9787,13.9877,98023.0
2016-08-15 14:30:00,15.58,15.63,15.58,15.61,55442.0,13.9877,14.0326,13.9877,14.0146,55442.0
2016-08-15 15:00:00,15.62,15.62,15.6,15.6,40040.0,14.0236,14.0236,14.0057,14.0057,40040.0
2016-08-15 15:30:00,15.6,15.64,15.6,15.62,141450.0,14.0057,14.0416,14.0057,14.0236,141450.0
2016-08-16 09:30:00,15.59,15.68,15.46,15.59,97794.0,13.9967,14.0775,13.88,13.9967,97794.0
2016-08-16 10:00:00,15.59,15.68,15.59,15.66,116155.0,13.9967,14.0775,13.9967,14.0595,116155.0
2016-08-16 10:30:00,15.65,15.65,15.58,15.58,71912.0,14.0506,14.0506,13.9877,13.9877,71912.0
2016-08-16 11:00:00,15.58,15.68,15.57,15.65,40493.0,13.9877,14.0775,13.9787,14.0506,40493.0
2016-08-16 11:30:00,15.65,15.68,15.64,15.67,45721.0,14.0506,14.0775,14.0416,14.0685,45721.0
2016-08-16 12:00:00,15.66,15.67,15.6,15.6,29949.0,14.0595,14.0685,14.0057,14.0057,29949.0
2016-08-16 12:30:00,15.6,15.64,15.58,15.64,28549.0,14.0057,14.0416,13.9877,14.0416,28549.0
2016-08-16 13:00:00,15.65,15.67,15.61,15.62,33313.0,14.0506,14.0685,14.0146,14.0236,33313.0
2016-08-16 13:30:00,15.61,15.62,15.57,15.61,29417.0,14.0146,14.0236,13.9787,14.0146,29417.0
2016-08-16 14:00:00,15.6,15.6,15.57,15.59,37408.0,14.0057,14.0057,13.9787,13.9967,37408.0
2016-08-16 14:30:00,15.59,15.63,15.57,15.62,33746.0,13.9967,14.0326,13.9787,14.0236,33746.0
2016-08-16 15:00:00,15.62,15.62,15.59,15.61,36479.0,14.0236,14.0236,13.9967,14.0146,36479.0
2016-08-16 15:30:00,15.62,15.62,15.55,15.56,176474.0,14.0236,14.0236,13.9608,13.9698,176474.0
2016-08-17 09:30:00,15.52,15.56,15.41,15.42,98198.0,13.9338,13.9698,13.8351,13.8441,98198.0
2016-08-17 10:00:00,15.41,15.43,15.27,15.3,180238.0,13.8351,13.853,13.7094,13.7363,180238.0
2016-08-17 10:30:00,15.3,15.32,15.18,15.21,162595.0,13.7363,13.7543,13.6286,13.6555,162595.0
2016-08-17 11:00:00,15.21,15.23,15.17,15.2,133523.0,13.6555,13.6735,13.6196,13.6465,133523.0
2016-08-17 11:30:00,15.2,15.22,15.18,15.21,120917.0,13.6465,13.6645,13.6286,13.6555,120917.0
2016-08-17 12:00:00,15.21,15.23,15.19,15.22,100849.0,13.6555,13.6735,13.6376,13.6645,100849.0
2016-08-17 12:30:00,15.22,15.28,15.19,15.24,87580.0,13.6645,13.7184,13.6376,13.6825,87580.0
2016-08-17 13:00:00,15.25,15.27,15.21,15.22,83701.0,13.6914,13.7094,13.6555,13.6645,83701.0
2016-08-17 13:30:00,15.22,15.25,15.2,15.23,87755.0,13.6645,13.6914,13.6465,13.6735,87755.0
2016-08-17 14:00:00,15.22,15.3,15.18,15.25,163106.0,13.6645,13.7363,13.6286,13.6914,163106.0
2016-08-17 14:30:00,15.25,15.28,15.24,15.26,93685.0,13.6914,13.7184,13.6825,13.7004,93685.0
2016-08-17 15:00:00,15.26,15.29,15.25,15.29,118885.0,13.7004,13.7273,13.6914,13.7273,118885.0
2016-08-17 15:30:00,15.28,15.31,15.27,15.27,522241.0,13.7184,13.7453,13.7094,13.7094,522241.0
2016-08-18 09:30:00,15.3,15.35,15.12,15.16,144020.0,13.7363,13.7812,13.5747,13.6106,144020.0
2016-08-18 10:00:00,15.16,15.27,15.16,15.26,118579.0,13.6106,13.7094,13.6106,13.7004,118579.0
2016-08-18 10:30:00,15.25,15.35,15.25,15.33,64977.0,13.6914,13.7812,13.6914,13.7633,64977.0
2016-08-18 11:00:00,15.33,15.37,15.31,15.37,54272.0,13.7633,13.7992,13.7453,13.7992,54272.0
2016-08-18 11:30:00,15.37,15.4,15.35,15.4,50217.0,13.7992,13.8261,13.7812,13.8261,50217.0
2016-08-18 12:00:00,15.4,15.4,15.35,15.35,52417.0,13.8261,13.8261,13.7812,13.7812,52417.0
2016-08-18 12:30:00,15.35,15.35,15.31,15.31,58740.0,13.7812,13.7812,13.7453,13.7453,58740.0
2016-08-18 13:00:00,15.32,15.34,15.31,15.32,35625.0,13.7543,13.7722,13.7453,13.7543,35625.0
2016-08-18 13:30:00,15.32,15.33,15.3,15.33,74074.0,13.7543,13.7633,13.7363,13.7633,74074.0
2016-08-18 14:00:00,15.33,15.33,15.31,15.33,27881.0,13.7633,13.7633,13.7453,13.7633,27881.0
2016-08-18 14:30:00,15.33,15.33,15.29,15.3,46489.0,13.7633,13.7633,13.7273,13.7363,46489.0
2016-08-18 15:00:00,15.3,15.31,15.29,15.29,64303.0,13.7363,13.7453,13.7273,13.7273,64303.0
2016-08-18 15:30:00,15.29,15.3,15.25,15.26,223966.0,13.7273,13.7363,13.6914,13.7004,223966.0
2016-08-19 09:30:00,15.21,15.3,15.14,15.25,147723.0,13.6555,13.7363,13.5927,13.6914,147723.0
2016-08-19 10:00:00,15.25,15.32,15.24,15.3,50904.0,13.6914,13.7543,13.6825,13.7363,50904.0
2016-08-19 10:30:00,15.3,15.35,15.29,15.31,42679.0,13.7363,13.7812,13.7273,13.7453,42679.0
2016-08-19 11:00:00,15.3,15.35,15.28,15.33,46303.0,13.7363,13.7812,13.7184,13.7633,46303.0
2016-08-19 11:30:00,15.33,15.33,15.28,15.3,30917.0,13.7633,13.7633,13.7184,13.7363,30917.0
2016-08-19 12:00:00,15.31,15.32,15.27,15.28,35371.0,13.7453,13.7543,13.7094,13.7184,35371.0
2016-08-19 12:30:00,15.29,15.29,15.26,15.29,43954.0,13.7273,13.7273,13.7004,13.7273,43954.0
2016-08-19 13:00:00,15.28,15.29,15.27,15.28,27438.0,13.7184,13.7273,13.7094,13.7184,27438.0
2016-08-19 13:30:00,15.28,15.3,15.26,15.29,21931.0,13.7184,13.7363,13.7004,13.7273,21931.0
2016-08-19 14:00:00,15.29,15.32,15.29,15.31,23879.0,13.7273,13.7543,13.7273,13.7453,23879.0
2016-08-19 14:30:00,15.31,15.31,15.29,15.3,22910.0,13.7453,13.7453,13.7273,13.7363,22910.0
2016-08-19 15:00:00,15.3,15.32,15.29,15.31,38122.0,13.7363,13.7543,13.7273,13.7453,38122.0
2016-08-19 15:30:00,15.31,15.32,15.28,15.29,139884.0,13.7453,13.7543,13.7184,13.7273,139884.0
2016-08-22 09:30:00,15.25,15.3,15.14,15.24,93930.0,13.6914,13.7363,13.5927,13.6825,93930.0
2016-08-22 10:00:00,15.24,15.36,15.18,15.35,120184.0,13.6825,13.7902,13.6286,13.7812,120184.0
2016-08-22 10:30:00,15.36,15.43,15.35,15.41,77515.0,13.7902,13.853,13.7812,13.8351,77515.0
2016-08-22 11:00:00,15.42,15.44,15.29,15.29,81404.0,13.8441,13.862,13.7273,13.7273,81404.0
2016-08-22 11:30:00,15.29,15.36,15.28,15.34,97724.0,13.7273,13.7902,13.7184,13.7722,97724.0
2016-08-22 12:00:00,15.35,15.35,15.27,15.33,47886.0,13.7812,13.7812,13.7094,13.7633,47886.0
2016-08-22 12:30:00,15.33,15.35,15.3,15.35,20807.0,13.7633,13.7812,13.7363,13.7812,20807.0
2016-08-22 13:00:00,15.34,15.36,15.31,15.33,36175.0,13.7722,13.7902,13.7453,13.7633,36175.0
2016-08-22 13:30:00,15.32,15.36,15.31,15.36,31186.0,13.7543,13.7902,13.7453,13.7902,31186.0
2016-08-22 14:00:00,15.36,15.4,15.36,15.38,73160.0,13.7902,13.8261,13.7902,13.8082,73160.0
2016-08-22 14:30:00,15.38,15.39,15.36,15.38,33004.0,13.8082,13.8171,13.7902,13.8082,33004.0
2016-08-22 15:00:00,15.38,15.43,15.38,15.42,46132.0,13.8082,13.853,13.8082,13.8441,46132.0
2016-08-22 15:30:00,15.42,15.42,15.38,15.38,132648.0,13.8441,13.8441,13.8082,13.8082,132648.0
2016-08-23 09:30:00,15.51,15.67,15.42,15.67,259564.0,13.9249,14.0685,13.8441,14.0685,259564.0
2016-08-23 10:00:00,15.68,15.99,15.67,15.99,488619.0,14.0775,14.3558,14.0685,14.3558,488619.0
2016-08-23 10:30:00,15.98,15.99,15.88,15.97,358934.0,14.3468,14.3558,14.2571,14.3379,358934.0
2016-08-23 11:00:00,15.97,16.09,15.92,16.09,391717.0,14.3379,14.4456,14.293,14.4456,391717.0
2016-08-23 11:30:00,16.08,16.21,16.06,16.18,297082.0,14.4366,14.5533,14.4187,14.5264,297082.0
2016-08-23 12:00:00,16.17,16.22,16.15,16.17,198284.0,14.5174,14.5623,14.4995,14.5174,198284.0
2016-08-23 12:30:00,16.17,16.19,16.04,16.09,132961.0,14.5174,14.5354,14.4007,14.4456,132961.0
2016-08-23 13:00:00,16.09,16.19,16.07,16.15,153643.0,14.4456,14.5354,14.4276,14.4995,153643.0
2016-08-23 13:30:00,16.16,16.17,16.12,16.15,95554.0,14.5084,14.5174,14.4725,14.4995,95554.0
2016-08-23 14:00:00,16.15,16.16,16.1,16.14,76047.0,14.4995,14.5084,14.4546,14.4905,76047.0
2016-08-23 14:30:00,16.14,16.2,16.14,16.14,136009.0,14.4905,14.5443,14.4905,14.4905,136009.0
2016-08-23 15:00:00,16.15,16.21,16.14,16.2,119075.0,14.4995,14.5533,14.4905,14.5443,119075.0
2016-08-23 15:30:00,16.2,16.2,16.13,16.13,341340.0,14.5443,14.5443,14.4815,14.4815,341340.0
2016-08-24 09:30:00,16.13,16.17,15.99,16.08,256151.0,14.4815,14.5174,14.3558,14.4366,256151.0
2016-08-24 10:00:00,16.08,16.09,15.95,15.95,220165.0,14.4366,14.4456,14.3199,14.3199,220165.0
2016-08-24 10:30:00,15.94,15.96,15.9,15.94,69926.0,14.3109,14.3289,14.275,14.3109,69926.0
2016-08-24 11:00:00,15.94,15.98,15.91,15.97,115080.0,14.3109,14.3468,14.284,14.3379,115080.0
2016-08-24 11:30:00,15.97,16.02,15.94,16.0,58896.0,14.3379,14.3827,14.3109,14.3648,58896.0
2016-08-24 12:00:00,16.0,16.03,15.99,16.01,58036.0,14.3648,14.3917,14.3558,14.3738,58036.0
2016-08-24 12:30:00,16.01,16.06,16.01,16.04,34200.0,14.3738,14.4187,14.3738,14.4007,34200.0
2016-08-24 13:00:00,16.04,16.05,16.0,16.0,50805.0,14.4007,14.4097,14.3648,14.3648,50805.0
2016-08-24 13:30:00,16.01,16.01,15.95,15.96,46582.0,14.3738,14.3738,14.3199,14.3289,46582.0
2016-08-24 14:00:00,15.96,15.97,15.85,15.85,69735.0,14.3289,14.3379,14.2301,14.2301,69735.0
2016-08-24 14:30:00,15.86,15.92,15.83,15.9,97238.0,14.2391,14.293,14.2122,14.275,97238.0
2016-08-24 15:00:00,15.9,15.9,15.79,15.81,78754.0,14.275,14.275,14.1762,14.1942,78754.0
2016-08-24 15:30:00,15.8,15.88,15.8,15.88,183548.0,14.1852,14.2571,14.1852,14.2571,183548.0
2016-08-25 09:30:00,15.87,16.05,15.79,16.05,114063.0,14.2481,14.4097,14.1762,14.4097,114063.0
2016-08-25 10:00:00,16.04,16.08,16.01,16.03,82296.0,14.4007,14.4366,14.3738,14.3917,82296.0
2016-08-25 10:30:00,16.02,16.04,15.95,15.97,54002.0,14.3827,14.4007,14.3199,14.3379,54002.0
2016-08-25 11:00:00,15.98,16.02,15.96,15.99,52873.0,14.3468,14.3827,14.3289,14.3558,52873.0
2016-08-25 11:30:00,15.99,15.99,15.91,15.94,48087.0,14.3558,14.3558,14.284,14.3109,48087.0
2016-08-25 12:00:00,15.95,15.95,15.88,15.9,67591.0,14.3199,14.3199,14.2571,14.275,67591.0
2016-08-25 12:30:00,15.9,15.94,15.89,15.94,33596.0,14.275,14.3109,14.266,14.3109,33596.0
2016-08-25 13:00:00,15.95,15.96,15.93,15.95,42668.0,14.3199,14.3289,14.3019,14.3199,42668.0
2016-08-25 13:30:00,15.95,15.96,15.86,15.89,44670.0,14.3199,14.3289,14.2391,14.266,44670.0
2016-08-25 14:00:00,15.88,15.9,15.86,15.88,42447.0,14.2571,14.275,14.2391,14.2571,42447.0
2016-08-25 14:30:00,15.89,15.93,15.88,15.9,49138.0,14.266,14.3019,14.2571,14.275,49138.0
2016-08-25 15:00:00,15.89,15.91,15.87,15.9,46971.0,14.266,14.284,14.2481,14.275,46971.0
2016-08-25 15:30:00,15.9,15.92,15.89,15.92,160936.0,14.275,14.293,14.266,14.293,160936.0
2016-08-26 09:30:00,15.97,16.0,15.87,15.91,92394.0,14.3379,14.3648,14.2481,14.284,92394.0
2016-08-26 10:00:00,15.92,16.01,15.84,16.0,202924.0,14.293,14.3738,14.2211,14.3648,202924.0
2016-08-26 10:30:00,16.0,16.01,15.81,15.82,143124.0,14.3648,14.3738,14.1942,14.2032,143124.0
2016-08-26 11:00:00,15.82,15.86,15.81,15.82,71454.0,14.2032,14.2391,14.1942,14.2032,71454.0
2016-08-26 11:30:00,15.82,15.85,15.69,15.74,117224.0,14.2032,14.2301,14.0865,14.1314,117224.0
2016-08-26 12:00:00,15.73,15.73,15.6,15.65,119320.0,14.1224,14.1224,14.0057,14.0506,119320.0
2016-08-26 12:30:00,15.64,15.7,15.63,15.7,41577.0,14.0416,14.0954,14.0326,14.0954,41577.0
2016-08-26 13:00:00,15.7,15.74,15.66,15.68,32262.0,14.0954,14.1314,14.0595,14.0775,32262.0
2016-08-26 13:30:00,15.68,15.68,15.57,15.58,70608.0,14.0775,14.0775,13.9787,13.9877,70608.0
2016-08-26 14:00:00,15.58,15.58,15.48,15.5,83160.0,13.9877,13.9877,13.8979,13.9159,83160.0
2016-08-26 14:30:00,15.51,15.56,15.49,15.55,62298.0,13.9249,13.9698,13.9069,13.9608,62298.0
2016-08-26 15:00:00,15.56,15.59,15.52,15.58,92946.0,13.9698,13.9967,13.9338,13.9877,92946.0
2016-08-26 15:30:00,15.58,15.64,15.57,15.62,221033.0,13.9877,14.0416,13.9787,14.0236,221033.0
2016-08-29 09:30:00,15.65,15.83,15.64,15.76,117274.0,14.0506,14.2122,14.0416,14.1493,117274.0
2016-08-29 10:00:00,15.77,15.92,15.76,15.86,121591.0,14.1583,14.293,14.1493,14.2391,121591.0
2016-08-29 10:30:00,15.86,15.87,15.82,15.84,123440.0,14.2391,14.2481,14.2032,14.2211,123440.0
2016-08-29 11:00:00,15.85,15.92,15.84,15.92,71664.0,14.2301,14.293,14.2211,14.293,71664.0
2016-08-29 11:30:00,15.92,15.93,15.86,15.86,57161.0,14.293,14.3019,14.2391,14.2391,57161.0
2016-08-29 12:00:00,15.87,15.87,15.82,15.82,44596.0,14.2481,14.2481,14.2032,14.2032,44596.0
2016-08-29 12:30:00,15.82,15.82,15.75,15.8,91862.0,14.2032,14.2032,14.1403,14.1852,91862.0
2016-08-29 13:00:00,15.8,15.81,15.77,15.77,95973.0,14.1852,14.1942,14.1583,14.1583,95973.0
2016-08-29 13:30:00,15.77,15.81,15.77,15.79,43401.0,14.1583,14.1942,14.1583,14.1762,43401.0
2016-08-29 14:00:00,15.79,15.8,15.78,15.79,37905.0,14.1762,14.1852,14.1673,14.1762,37905.0
2016-08-29 14:30:00,15.79,15.79,15.74,15.77,45597.0,14.1762,14.1762,14.1314,14.1583,45597.0
2016-08-29 15:00:00,15.77,15.77,15.72,15.73,34630.0,14.1583,14.1583,14.1134,14.1224,34630.0
2016-08-29 15:30:00,15.73,15.74,15.69,15.7,196199.0,14.1224,14.1314,14.0865,14.0954,196199.0
2016-08-30 09:30:00,15.7,15.81,15.64,15.76,109914.0,14.0954,14.1942,14.0416,14.1493,109914.0
2016-08-30 10:00:00,15.75,15.76,15.62,15.72,447644.0,14.1403,14.1493,14.0236,14.1134,447644.0
2016-08-30 10:30:00,15.72,15.74,15.68,15.74,112799.0,14.1134,14.1314,14.0775,14.1314,112799.0
2016-08-30 11:00:00,15.73,15.76,15.71,15.73,54750.0,14.1224,14.1493,14.1044,14.1224,54750.0
2016-08-30 11:30:00,15.73,15.78,15.72,15.77,45807.0,14.1224,14.1673,14.1134,14.1583,45807.0
2016-08-30 12:00:00,15.78,15.81,15.76,15.79,56051.0,14.1673,14.1942,14.1493,14.1762,56051.0
2016-08-30 12:30:00,15.79,15.82,15.78,15.8,35180.0,14.1762,14.2032,14.1673,14.1852,35180.0
2016-08-30 13:00:00,15.8,15.87,15.8,15.83,154657.0,14.1852,14.2481,14.1852,14.2122,154657.0
2016-08-30 13:30:00,15.83,15.86,15.8,15.83,259683.0,14.2122,14.2391,14.1852,14.2122,259683.0
2016-08-30 14:00:00,15.83,15.85,15.8,15.84,137833.0,14.2122,14.2301,14.1852,14.2211,137833.0
2016-08-30 14:30:00,15.84,15.87,15.8,15.87,107030.0,14.2211,14.2481,14.1852,14.2481,107030.0
2016-08-30 15:00:00,15.87,15.87,15.8,15.81,197842.0,14.2481,14.2481,14.1852,14.1942,197842.0
2016-08-30 15:30:00,15.81,15.86,15.8,15.85,373455.0,14.1942,14.2391,14.1852,14.2301,373455.0
2016-08-31 09:30:00,15.86,15.88,15.68,15.81,157261.0,14.2391,14.2571,14.0775,14.1942,157261.0
2016-08-31 10:00:00,15.8,15.84,15.73,15.74,115257.0,14.1852,14.2211,14.1224,14.1314,115257.0
2016-08-31 10:30:00,15.74,15.75,15.57,15.58,179409.0,14.1314,14.1403,13.9787,13.9877,179409.0
2016-08-31 11:00:00,15.58,15.58,15.5,15.54,66063.0,13.9877,13.9877,13.9159,13.9518,66063.0
2016-08-31 11:30:00,15.53,15.57,15.52,15.56,65916.0,13.9428,13.9787,13.9338,13.9698,65916.0
2016-08-31 12:00:00,15.55,15.59,15.53,15.56,42874.0,13.9608,13.9967,13.9428,13.9698,42874.0
2016-08-31 12:30:00,15.55,15.59,15.51,15.54,47362.0,13.9608,13.9967,13.9249,13.9518,47362.0
2016-08-31 13:00:00,15.54,15.54,15.5,15.53,61416.0,13.9518,13.9518,13.9159,13.9428,61416.0
2016-08-31 13:30:00,15.54,15.58,15.51,15.56,38577.0,13.9518,13.9877,13.9249,13.9698,38577.0
2016-08-31 14:00:00,15.57,15.65,15.56,15.65,51044.0,13.9787,14.0506,13.9698,14.0506,51044.0
2016-08-31 14:30:00,15.65,15.67,15.62,15.62,72443.0,14.0506,14.0685,14.0236,14.0236,72443.0
2016-08-31 15:00:00,15.62,15.7,15.61,15.7,59805.0,14.0236,14.0954,14.0146,14.0954,59805.0
2016-08-31 15:30:00,15.7,15.74,15.68,15.7,279526.0,14.0954,14.1314,14.0775,14.0954,279526.0
2016-09-01 09:30:00,15.73,15.83,15.65,15.7,88652.0,14.1224,14.2122,14.0506,14.0954,88652.0
2016-09-01 10:00:00,15.7,15.71,15.53,15.53,102397.0,14.0954,14.1044,13.9428,13.9428,102397.0
2016-09-01 10:30:00,15.54,15.57,15.47,15.51,124937.0,13.9518,13.9787,13.889,13.9249,124937.0
2016-09-01 11:00:00,15.5,15.5,15.4,15.47,136054.0,13.9159,13.9159,13.8261,13.889,136054.0
2016-09-01 11:30:00,15.46,15.46,15.3,15.34,151228.0,13.88,13.88,13.7363,13.7722,151228.0
2016-09-01 12:00:00,15.34,15.45,15.31,15.44,233937.0,13.7722,13.871,13.7453,13.862,233937.0
2016-09-01 12:30:00,15.45,15.48,15.4,15.45,300290.0,13.871,13.8979,13.8261,13.871,300290.0
2016-09-01 13:00:00,15.45,15.47,15.44,15.45,41630.0,13.871,13.889,13.862,13.871,41630.0
2016-09-01 13:30:00,15.46,15.49,15.37,15.37,87460.0,13.88,13.9069,13.7992,13.7992,87460.0
2016-09-01 14:00:00,15.36,15.37,15.32,15.37,120158.0,13.7902,13.7992,13.7543,13.7992,120158.0
2016-09-01 14:30:00,15.37,15.37,15.28,15.33,137925.0,13.7992,13.7992,13.7184,13.7633,137925.0
2016-09-01 15:00:00,15.32,15.36,15.31,15.35,153337.0,13.7543,13.7902,13.7453,13.7812,153337.0
2016-09-01 15:30:00,15.34,15.39,15.32,15.38,255315.0,13.7722,13.8171,13.7543,13.8082,255315.0
2016-09-02 09:30:00,15.48,15.74,15.48,15.61,299962.0,13.8979,14.1314,13.8979,14.0146,299962.0
2016-09-02 10:00:00,15.62,15.79,15.61,15.65,178164.0,14.0236,14.1762,14.0146,14.0506,178164.0
2016-09-02 10:30:00,15.66,15.67,15.59,15.62,91451.0,14.0595,14.0685,13.9967,14.0236,91451.0
2016-09-02 11:00:00,15.62,15.63,15.54,15.55,43974.0,14.0236,14.0326,13.9518,13.9608,43974.0
2016-09-02 11:30:00,15.54,15.56,15.48,15.53,161896.0,13.9518,13.9698,13.8979,13.9428,161896.0
2016-09-02 12:00:00,15.53,15.54,15.45,15.46,98332.0,13.9428,13.9518,13.871,13.88,98332.0
2016-09-02 12:30:00,15.46,15.5,15.43,15.48,47846.0,13.88,13.9159,13.853,13.8979,47846.0
2016-09-02 13:00:00,15.48,15.49,15.45,15.47,53427.0,13.8979,13.9069,13.871,13.889,53427.0
2016-09-02 13:30:00,15.47,15.47,15.4,15.41,63809.0,13.889,13.889,13.8261,13.8351,63809.0
2016-09-02 14:00:00,15.4,15.49,15.39,15.46,54637.0,13.8261,13.9069,13.8171,13.88,54637.0
2016-09-02 14:30:00,15.46,15.47,15.43,15.44,47135.0,13.88,13.889,13.853,13.862,47135.0
2016-09-02 15:00:00,15.44,15.45,15.37,15.4,139286.0,13.862,13.871,13.7992,13.8261,139286.0
2016-09-02 15:30:00,15.39,15.4,15.31,15.37,557761.0,13.8171,13.8261,13.7453,13.7992,557761.0
2016-09-06 09:30:00,15.42,15.47,15.25,15.38,132609.0,13.8441,13.889,13.6914,13.8082,132609.0
2016-09-06 10:00:00,15.37,15.42,15.16,15.19,203986.0,13.7992,13.8441,13.6106,13.6376,203986.0
2016-09-06 10:30:00,15.19,15.25,15.18,15.22,112919.0,13.6376,13.6914,13.6286,13.6645,112919.0
2016-09-06 11:00:00,15.23,15.29,15.22,15.29,60161.0,13.6735,13.7273,13.6645,13.7273,60161.0
2016-09-06 11:30:00,15.29,15.3,15.19,15.21,143795.0,13.7273,13.7363,13.6376,13.6555,143795.0
2016-09-06 12:00:00,15.22,15.25,15.17,15.17,74188.0,13.6645,13.6914,13.6196,13.6196,74188.0
2016-09-06 12:30:00,15.17,15.26,15.17,15.24,120172.0,13.6196,13.7004,13.6196,13.6825,120172.0
2016-09-06 13:00:00,15.23,15.25,15.22,15.25,29665.0,13.6735,13.6914,13.6645,13.6914,29665.0
2016-09-06 13:30:00,15.25,15.27,15.23,15.23,68936.0,13.6914,13.7094,13.6735,13.6735,68936.0
2016-09-06 14:00:00,15.23,15.28,15.23,15.28,32442.0,13.6735,13.7184,13.6735,13.7184,32442.0
2016-09-06 14:30:00,15.28,15.29,15.25,15.28,102017.0,13.7184,13.7273,13.6914,13.7184,102017.0
2016-09-06 15:00:00,15.28,15.28,15.24,15.26,127353.0,13.7184,13.7184,13.6825,13.7004,127353.0
2016-09-06 15:30:00,15.25,15.28,15.23,15.27,386316.0,13.6914,13.7184,13.6735,13.7094,386316.0
2016-09-07 09:30:00,15.28,15.69,15.28,15.69,290295.0,13.7184,14.0865,13.7184,14.0865,290295.0
2016-09-07 10:00:00,15.7,15.89,15.64,15.86,302168.0,14.0954,14.266,14.0416,14.2391,302168.0
2016-09-07 10:30:00,15.87,15.89,15.73,15.8,166291.0,14.2481,14.266,14.1224,14.1852,166291.0
2016-09-07 11:00:00,15.8,15.81,15.71,15.71,88353.0,14.1852,14.1942,14.1044,14.1044,88353.0
2016-09-07 11:30:00,15.71,15.74,15.67,15.69,62073.0,14.1044,14.1314,14.0685,14.0865,62073.0
2016-09-07 12:00:00,15.7,15.71,15.61,15.64,76275.0,14.0954,14.1044,14.0146,14.0416,76275.0
2016-09-07 12:30:00,15.64,15.68,15.63,15.67,28035.0,14.0416,14.0775,14.0326,14.0685,28035.0
2016-09-07 13:00:00,15.67,15.72,15.64,15.71,62941.0,14.0685,14.1134,14.0416,14.1044,62941.0
2016-09-07 13:30:00,15.71,15.75,15.7,15.73,52137.0,14.1044,14.1403,14.0954,14.1224,52137.0
2016-09-07 14:00:00,15.74,15.78,15.72,15.78,59323.0,14.1314,14.1673,14.1134,14.1673,59323.0
2016-09-07 14:30:00,15.78,15.78,15.73,15.78,57635.0,14.1673,14.1673,14.1224,14.1673,57635.0
2016-09-07 15:00:00,15.78,15.82,15.74,15.74,133592.0,14.1673,14.2032,14.1314,14.1314,133592.0
2016-09-07 15:30:00,15.75,15.76,15.69,15.73,509720.0,14.1403,14.1493,14.0865,14.1224,509720.0
2016-09-08 09:30:00,15.71,15.71,15.55,15.62,298274.0,14.1044,14.1044,13.9608,14.0236,298274.0
2016-09-08 10:00:00,15.62,15.64,15.55,15.59,257147.0,14.0236,14.0416,13.9608,13.9967,257147.0
2016-09-08 10:30:00,15.58,15.62,15.55,15.56,172452.0,13.9877,14.0236,13.9608,13.9698,172452.0
2016-09-08 11:00:00,15.56,15.64,15.56,15.6,281978.0,13.9698,14.0416,13.9698,14.0057,281978.0
2016-09-08 11:30:00,15.61,15.63,15.56,15.6,177144.0,14.0146,14.0326,13.9698,14.0057,177144.0
2016-09-08 12:00:00,15.6,15.6,15.53,15.57,102845.0,14.0057,14.0057,13.9428,13.9787,102845.0
2016-09-08 12:30:00,15.58,15.59,15.55,15.58,61422.0,13.9877,13.9967,13.9608,13.9877,61422.0
2016-09-08 13:00:00,15.58,15.59,15.55,15.56,73229.0,13.9877,13.9967,13.9608,13.9698,73229.0
2016-09-08 13:30:00,15.57,15.59,15.53,15.56,102158.0,13.9787,13.9967,13.9428,13.9698,102158.0
2016-09-08 14:00:00,15.56,15.58,15.53,15.54,58422.0,13.9698,13.9877,13.9428,13.9518,58422.0
2016-09-08 14:30:00,15.55,15.59,15.53,15.58,147970.0,13.9608,13.9967,13.9428,13.9877,147970.0
2016-09-08 15:00:00,15.58,15.63,15.56,15.63,159647.0,13.9877,14.0326,13.9698,14.0326,159647.0
2016-09-08 15:30:00,15.63,15.65,15.62,15.64,300587.0,14.0326,14.0506,14.0236,14.0416,300587.0
2016-09-09 09:30:00,15.48,15.48,15.19,15.26,187488.0,13.8979,13.8979,13.6376,13.7004,187488.0
2016-09-09 10:00:00,15.25,15.28,15.15,15.16,153256.0,13.6914,13.7184,13.6017,13.6106,153256.0
2016-09-09 10:30:00,15.16,15.19,15.11,15.16,93345.0,13.6106,13.6376,13.5657,13.6106,93345.0
2016-09-09 11:00:00,15.17,15.18,15.13,15.15,77792.0,13.6196,13.6286,13.5837,13.6017,77792.0
2016-09-09 11:30:00,15.15,15.16,15.1,15.11,179739.0,13.6017,13.6106,13.5568,13.5657,179739.0
2016-09-09 12:00:00,15.11,15.14,15.08,15.1,115033.0,13.5657,13.5927,13.5388,13.5568,115033.0
2016-09-09 12:30:00,15.09,15.1,15.04,15.07,88522.0,13.5478,13.5568,13.5029,13.5298,88522.0
2016-09-09 13:00:00,15.07,15.08,14.95,14.96,103615.0,13.5298,13.5388,13.4221,13.4311,103615.0
2016-09-09 13:30:00,14.96,14.97,14.82,14.84,90283.0,13.4311,13.4401,13.3054,13.3233,90283.0
2016-09-09 14:00:00,14.85,14.91,14.76,14.91,123670.0,13.3323,13.3862,13.2515,13.3862,123670.0
2016-09-09 14:30:00,14.91,14.98,14.88,14.95,97990.0,13.3862,13.449,13.3593,13.4221,97990.0
2016-09-09 15:00:00,14.95,14.96,14.89,14.94,87188.0,13.4221,13.4311,13.3682,13.4131,87188.0
2016-09-09 15:30:00,14.94,14.95,14.87,14.87,271812.0,13.4131,13.4221,13.3503,13.3503,271812.0
2016-09-12 09:30:00,14.74,14.98,14.61,14.96,227672.0,13.2336,13.449,13.1168,13.4311,227672.0
2016-09-12 10:00:00,14.96,15.11,14.92,15.08,214195.0,13.4311,13.5657,13.3952,13.5388,214195.0
2016-09-12 10:30:00,15.08,15.08,14.9,14.99,84249.0,13.5388,13.5388,13.3772,13.458,84249.0
2016-09-12 11:00:00,14.99,15.11,14.99,15.09,122083.0,13.458,13.5657,13.458,13.5478,122083.0
2016-09-12 11:30:00,15.08,15.15,15.05,15.14,128782.0,13.5388,13.6017,13.5119,13.5927,128782.0
2016-09-12 12:00:00,15.14,15.2,15.1,15.13,124338.0,13.5927,13.6465,13.5568,13.5837,124338.0
2016-09-12 12:30:00,15.14,15.18,15.11,15.15,62439.0,13.5927,13.6286,13.5657,13.6017,62439.0
2016-09-12 13:00:00,15.15,15.25,15.08,15.08,94673.0,13.6017,13.6914,13.5388,13.5388,94673.0
2016-09-12 13:30:00,15.09,15.22,15.06,15.2,74257.0,13.5478,13.6645,13.5209,13.6465,74257.0
2016-09-12 14:00:00,15.2,15.28,15.19,15.23,144501.0,13.6465,13.7184,13.6376,13.6735,144501.0
2016-09-12 14:30:00,15.24,15.33,15.24,15.29,112025.0,13.6825,13.7633,13.6825,13.7273,112025.0
2016-09-12 15:00:00,15.29,15.31,15.26,15.27,86105.0,13.7273,13.7453,13.7004,13.7094,86105.0
2016-09-12 15:30:00,15.28,15.31,15.23,15.25,272803.0,13.7184,13.7453,13.6735,13.6914,272803.0
2016-09-13 09:30:00,15.14,15.29,15.03,15.07,146938.0,13.5927,13.7273,13.4939,13.5298,146938.0
2016-09-13 10:00:00,15.07,15.07,14.91,15.02,190164.0,13.5298,13.5298,13.3862,13.4849,190164.0
2016-09-13 10:30:00,15.02,15.04,14.91,14.92,157052.0,13.4849,13.5029,13.3862,13.3952,157052.0
2016-09-13 11:00:00,14.92,15.0,14.89,14.95,184970.0,13.3952,13.467,13.3682,13.4221,184970.0
2016-09-13 11:30:00,14.95,14.96,14.9,14.94,88446.0,13.4221,13.4311,13.3772,13.4131,88446.0
2016-09-13 12:00:00,14.94,15.01,14.92,14.95,97601.0,13.4131,13.476,13.3952,13.4221,97601.0
2016-09-13 12:30:00,14.96,15.0,14.88,14.92,126745.0,13.4311,13.467,13.3593,13.3952,126745.0
2016-09-13 13:00:00,14.92,15.12,14.87,15.12,140299.0,13.3952,13.5747,13.3503,13.5747,140299.0
2016-09-13 13:30:00,15.12,15.18,15.07,15.1,299063.0,13.5747,13.6286,13.5298,13.5568,299063.0
2016-09-13 14:00:00,15.09,15.14,14.99,15.07,321766.0,13.5478,13.5927,13.458,13.5298,321766.0
2016-09-13 14:30:00,15.06,15.14,15.03,15.04,166042.0,13.5209,13.5927,13.4939,13.5029,166042.0
2016-09-13 15:00:00,15.04,15.15,15.04,15.15,268779.0,13.5029,13.6017,13.5029,13.6017,268779.0
2016-09-13 15:30:00,15.14,15.19,15.06,15.08,635977.0,13.5927,13.6376,13.5209,13.5388,635977.0
2016-09-14 09:30:00,15.03,15.11,14.83,15.01,205318.0,13.4939,13.5657,13.3144,13.476,205318.0
2016-09-14 10:00:00,15.01,15.18,14.99,15.17,313731.0,13.476,13.6286,13.458,13.6196,313731.0
2016-09-14 10:30:00,15.18,15.25,14.99,15.01,182251.0,13.6286,13.6914,13.458,13.476,182251.0
2016-09-14 11:00:00,15.01,15.13,14.99,15.06,185805.0,13.476,13.5837,13.458,13.5209,185805.0
2016-09-14 11:30:00,15.05,15.14,15.03,15.09,201550.0,13.5119,13.5927,13.4939,13.5478,201550.0
2016-09-14 12:00:00,15.08,15.1,15.04,15.1,79292.0,13.5388,13.5568,13.5029,13.5568,79292.0
2016-09-14 12:30:00,15.1,15.14,15.04,15.13,179641.0,13.5568,13.5927,13.5029,13.5837,179641.0
2016-09-14 13:00:00,15.13,15.17,15.08,15.08,118869.0,13.5837,13.6196,13.5388,13.5388,118869.0
2016-09-14 13:30:00,15.08,15.13,15.02,15.03,61850.0,13.5388,13.5837,13.4849,13.4939,61850.0
2016-09-14 14:00:00,15.03,15.09,14.99,15.07,129215.0,13.4939,13.5478,13.458,13.5298,129215.0
2016-09-14 14:30:00,15.06,15.1,15.05,15.07,108105.0,13.5209,13.5568,13.5119,13.5298,108105.0
2016-09-14 15:00:00,15.07,15.11,15.0,15.02,231135.0,13.5298,13.5657,13.467,13.4849,231135.0
2016-09-14 15:30:00,15.03,15.11,15.02,15.09,330440.0,13.4939,13.5657,13.4849,13.5478,330440.0
2016-09-15 09:30:00,15.09,15.19,15.02,15.11,161641.0,13.5478,13.6376,13.4849,13.5657,161641.0
2016-09-15 10:00:00,15.12,15.29,15.08,15.2,127194.0,13.5747,13.7273,13.5388,13.6465,127194.0
2016-09-15 10:30:00,15.2,15.27,15.18,15.27,71569.0,13.6465,13.7094,13.6286,13.7094,71569.0
2016-09-15 11:00:00,15.26,15.28,15.23,15.27,61390.0,13.7004,13.7184,13.6735,13.7094,61390.0
2016-09-15 11:30:00,15.28,15.29,15.15,15.18,161610.0,13.7184,13.7273,13.6017,13.6286,161610.0
2016-09-15 12:00:00,15.18,15.2,15.16,15.19,110349.0,13.6286,13.6465,13.6106,13.6376,110349.0
2016-09-15 12:30:00,15.19,15.21,15.16,15.2,77960.0,13.6376,13.6555,13.6106,13.6465,77960.0
2016-09-15 13:00:00,15.2,15.21,15.15,15.19,54993.0,13.6465,13.6555,13.6017,13.6376,54993.0
2016-09-15 13:30:00,15.2,15.25,15.2,15.24,63167.0,13.6465,13.6914,13.6465,13.6825,63167.0
2016-09-15 14:00:00,15.23,15.28,15.21,15.25,46986.0,13.6735,13.7184,13.6555,13.6914,46986.0
2016-09-15 14:30:00,15.26,15.26,15.21,15.23,31573.0,13.7004,13.7004,13.6555,13.6735,31573.0
2016-09-15 15:00:00,15.24,15.24,15.15,15.18,72527.0,13.6825,13.6825,13.6017,13.6286,72527.0
2016-09-15 15:30:00,15.18,15.23,15.16,15.2,155973.0,13.6286,13.6735,13.6106,13.6465,155973.0
2016-09-16 09:30:00,15.08,15.13,15.01,15.07,391497.0,13.5388,13.5837,13.476,13.5298,391497.0
2016-09-16 10:00:00,15.07,15.09,14.99,15.08,235117.0,13.5298,13.5478,13.458,13.5388,235117.0
2016-09-16 10:30:00,15.07,15.11,15.02,15.03,112668.0,13.5298,13.5657,13.4849,13.4939,112668.0
2016-09-16 11:00:00,15.03,15.06,14.99,15.04,169065.0,13.4939,13.5209,13.458,13.5029,169065.0
2016-09-16 11:30:00,15.04,15.07,15.01,15.02,293703.0,13.5029,13.5298,13.476,13.4849,293703.0
2016-09-16 12:00:00,15.01,15.05,14.99,15.0,205733.0,13.476,13.5119,13.458,13.467,205733.0
2016-09-16 12:30:00,15.0,15.0,14.92,14.93,76321.0,13.467,13.467,13.3952,13.4041,76321.0
2016-09-16 13:00:00,14.92,14.93,14.87,14.88,107599.0,13.3952,13.4041,13.3503,13.3593,107599.0
2016-09-16 13:30:00,14.87,14.88,14.82,14.85,322704.0,13.3503,13.3593,13.3054,13.3323,322704.0
2016-09-16 14:00:00,14.84,14.89,14.83,14.89,51805.0,13.3233,13.3682,13.3144,13.3682,51805.0
2016-09-16 14:30:00,14.89,14.91,14.87,14.88,70006.0,13.3682,13.3862,13.3503,13.3593,70006.0
2016-09-16 15:00:00,14.88,14.92,14.85,14.9,124730.0,13.3593,13.3952,13.3323,13.3772,124730.0
2016-09-16 15:30:00,14.9,14.95,14.88,14.89,624915.0,13.3772,13.4221,13.3593,13.3682,624915.0
2016-09-19 09:30:00,15.28,15.53,15.16,15.39,836028.0,13.7184,13.9428,13.6106,13.8171,836028.0
2016-09-19 10:00:00,15.39,15.57,15.38,15.56,781002.0,13.8171,13.9787,13.8082,13.9698,781002.0
2016-09-19 10:30:00,15.55,15.59,15.47,15.58,257123.0,13.9608,13.9967,13.889,13.9877,257123.0
2016-09-19 11:00:00,15.58,15.67,15.55,15.67,286940.0,13.9877,14.0685,13.9608,14.0685,286940.0
2016-09-19 11:30:00,15.67,15.75,15.64,15.71,273013.0,14.0685,14.1403,14.0416,14.1044,273013.0
2016-09-19 12:00:00,15.71,15.77,15.62,15.65,392090.0,14.1044,14.1583,14.0236,14.0506,392090.0
2016-09-19 12:30:00,15.65,15.65,15.49,15.49,239845.0,14.0506,14.0506,13.9069,13.9069,239845.0
2016-09-19 13:00:00,15.49,15.56,15.44,15.49,268343.0,13.9069,13.9698,13.862,13.9069,268343.0
2016-09-19 13:30:00,15.48,15.48,15.28,15.38,448628.0,13.8979,13.8979,13.7184,13.8082,448628.0
2016-09-19 14:00:00,15.38,15.38,15.28,15.31,198202.0,13.8082,13.8082,13.7184,13.7453,198202.0
2016-09-19 14:30:00,15.32,15.4,15.31,15.35,245805.0,13.7543,13.8261,13.7453,13.7812,245805.0
2016-09-19 15:00:00,15.36,15.36,15.27,15.28,265306.0,13.7902,13.7902,13.7094,13.7184,265306.0
2016-09-19 15:30:00,15.29,15.36,15.22,15.31,796562.0,13.7273,13.7902,13.6645,13.7453,796562.0
2016-09-20 09:30:00,15.56,15.56,15.06,15.09,627832.0,13.9698,13.9698,13.5209,13.5478,627832.0
2016-09-20 10:00:00,15.09,15.18,15.01,15.15,418661.0,13.5478,13.6286,13.476,13.6017,418661.0
2016-09-20 10:30:00,15.14,15.16,15.07,15.16,441268.0,13.5927,13.6106,13.5298,13.6106,441268.0
2016-09-20 11:00:00,15.16,15.18,15.1,15.13,145450.0,13.6106,13.6286,13.5568,13.5837,145450.0
2016-09-20 11:30:00,15.14,15.19,15.05,15.15,158597.0,13.5927,13.6376,13.5119,13.6017,158597.0
2016-09-20 12:00:00,15.15,15.16,15.05,15.07,117270.0,13.6017,13.6106,13.5119,13.5298,117270.0
2016-09-20 12:30:00,15.06,15.06,14.95,14.95,200933.0,13.5209,13.5209,13.4221,13.4221,200933.0
2016-09-20 13:00:00,14.95,14.97,14.87,14.87,287653.0,13.4221,13.4401,13.3503,13.3503,287653.0
2016-09-20 13:30:00,14.88,14.99,14.85,14.98,225500.0,13.3593,13.458,13.3323,13.449,225500.0
2016-09-20 14:00:00,14.98,15.03,14.95,14.96,213843.0,13.449,13.4939,13.4221,13.4311,213843.0
2016-09-20 14:30:00,14.96,14.99,14.94,14.97,210441.0,13.4311,13.458,13.4131,13.4401,210441.0
2016-09-20 15:00:00,14.97,14.98,14.92,14.98,185692.0,13.4401,13.449,13.3952,13.449,185692.0
2016-09-20 15:30:00,14.98,15.0,14.93,14.94,634590.0,13.449,13.467,13.4041,13.4131,634590.0
2016-09-21 09:30:00,15.17,15.53,15.04,15.52,766644.0,13.6196,13.9428,13.5029,13.9338,766644.0
2016-09-21 10:00:00,15.52,15.59,15.43,15.45,381177.0,13.9338,13.9967,13.853,13.871,381177.0
2016-09-21 10:30:00,15.45,15.48,15.16,15.16,567756.0,13.871,13.8979,13.6106,13.6106,567756.0
2016-09-21 11:00:00,15.17,15.21,15.06,15.12,321805.0,13.6196,13.6555,13.5209,13.5747,321805.0
2016-09-21 11:30:00,15.13,15.17,15.03,15.1,338318.0,13.5837,13.6196,13.4939,13.5568,338318.0
2016-09-21 12:00:00,15.09,15.12,15.01,15.01,169037.0,13.5478,13.5747,13.476,13.476,169037.0
2016-09-21 12:30:00,15.01,15.13,15.0,15.13,401189.0,13.476,13.5837,13.467,13.5837,401189.0
2016-09-21 13:00:00,15.14,15.18,15.07,15.1,140938.0,13.5927,13.6286,13.5298,13.5568,140938.0
2016-09-21 13:30:00,15.1,15.12,15.03,15.08,155432.0,13.5568,13.5747,13.4939,13.5388,155432.0
2016-09-21 14:00:00,15.08,15.31,15.04,15.15,443175.0,13.5388,13.7453,13.5029,13.6017,443175.0
2016-09-21 14:30:00,15.15,15.23,15.15,15.2,216094.0,13.6017,13.6735,13.6017,13.6465,216094.0
2016-09-21 15:00:00,15.2,15.3,15.17,15.29,336299.0,13.6465,13.7363,13.6196,13.7273,336299.0
2016-09-21 15:30:00,15.29,15.31,15.22,15.23,1066307.0,13.7273,13.7453,13.6645,13.6735,1066307.0
2016-09-22 09:30:00,15.44,15.85,15.4,15.85,691780.0,13.862,14.2301,13.8261,14.2301,691780.0
2016-09-22 10:00:00,15.84,15.9,15.76,15.88,419225.0,14.2211,14.275,14.1493,14.2571,419225.0
2016-09-22 10:30:00,15.89,15.9,15.72,15.72,283658.0,14.266,14.275,14.1134,14.1134,283658.0
2016-09-22 11:00:00,15.73,15.73,15.53,15.55,404400.0,14.1224,14.1224,13.9428,13.9608,404400.0
2016-09-22 11:30:00,15.56,15.56,15.46,15.52,193975.0,13.9698,13.9698,13.88,13.9338,193975.0
2016-09-22 12:00:00,15.52,15.54,15.47,15.49,124429.0,13.9338,13.9518,13.889,13.9069,124429.0
2016-09-22 12:30:00,15.5,15.57,15.47,15.57,83395.0,13.9159,13.9787,13.889,13.9787,83395.0
2016-09-22 13:00:00,15.57,15.63,15.56,15.58,99501.0,13.9787,14.0326,13.9698,13.9877,99501.0
2016-09-22 13:30:00,15.58,15.62,15.57,15.61,97529.0,13.9877,14.0236,13.9787,14.0146,97529.0
2016-09-22 14:00:00,15.61,15.68,15.6,15.64,112542.0,14.0146,14.0775,14.0057,14.0416,112542.0
2016-09-22 14:30:00,15.64,15.7,15.61,15.69,139850.0,14.0416,14.0954,14.0146,14.0865,139850.0
2016-09-22 15:00:00,15.69,15.7,15.65,15.67,128034.0,14.0865,14.0954,14.0506,14.0685,128034.0
2016-09-22 15:30:00,15.66,15.69,15.62,15.65,472967.0,14.0595,14.0865,14.0236,14.0506,472967.0
2016-09-23 09:30:00,15.61,15.84,15.57,15.64,188361.0,14.0146,14.2211,13.9787,14.0416,188361.0
2016-09-23 10:00:00,15.63,15.64,15.5,15.53,229915.0,14.0326,14.0416,13.9159,13.9428,229915.0
2016-09-23 10:30:00,15.54,15.65,15.53,15.57,119046.0,13.9518,14.0506,13.9428,13.9787,119046.0
2016-09-23 11:00:00,15.58,15.72,15.57,15.69,214346.0,13.9877,14.1134,13.9787,14.0865,214346.0
2016-09-23 11:30:00,15.7,15.75,15.7,15.73,103252.0,14.0954,14.1403,14.0954,14.1224,103252.0
2016-09-23 12:00:00,15.73,15.74,15.69,15.73,109361.0,14.1224,14.1314,14.0865,14.1224,109361.0
2016-09-23 12:30:00,15.73,15.8,15.66,15.75,220703.0,14.1224,14.1852,14.0595,14.1403,220703.0
2016-09-23 13:00:00,15.76,15.79,15.71,15.78,115512.0,14.1493,14.1762,14.1044,14.1673,115512.0
2016-09-23 13:30:00,15.78,15.79,15.71,15.72,58771.0,14.1673,14.1762,14.1044,14.1134,58771.0
2016-09-23 14:00:00,15.73,15.77,15.72,15.72,85739.0,14.1224,14.1583,14.1134,14.1134,85739.0
2016-09-23 14:30:00,15.72,15.76,15.7,15.73,95205.0,14.1134,14.1493,14.0954,14.1224,95205.0
2016-09-23 15:00:00,15.73,15.76,15.71,15.73,60496.0,14.1224,14.1493,14.1044,14.1224,60496.0
2016-09-23 15:30:00,15.73,15.75,15.69,15.7,384860.0,14.1224,14.1403,14.0865,14.0954,384860.0
2016-09-26 09:30:00,15.63,15.77,15.55,15.71,215898.0,14.0326,14.1583,13.9608,14.1044,215898.0
2016-09-26 10:00:00,15.72,15.84,15.68,15.76,174610.0,14.1134,14.2211,14.0775,14.1493,174610.0
2016-09-26 10:30:00,15.76,15.96,15.75,15.88,284119.0,14.1493,14.3289,14.1403,14.2571,284119.0
2016-09-26 11:00:00,15.89,15.89,15.84,15.88,211686.0,14.266,14.266,14.2211,14.2571,211686.0
2016-09-26 11:30:00,15.88,15.89,15.84,15.87,139160.0,14.2571,14.266,14.2211,14.2481,139160.0
2016-09-26 12:00:00,15.88,16.0,15.85,15.99,603108.0,14.2571,14.3648,14.2301,14.3558,603108.0
2016-09-26 12:30:00,15.99,16.06,15.96,16.02,213522.0,14.3558,14.4187,14.3289,14.3827,213522.0
2016-09-26 13:00:00,16.02,16.02,15.93,15.94,152288.0,14.3827,14.3827,14.3019,14.3109,152288.0
2016-09-26 13:30:00,15.94,15.98,15.9,15.96,156826.0,14.3109,14.3468,14.275,14.3289,156826.0
2016-09-26 14:00:00,15.96,16.05,15.95,16.01,182012.0,14.3289,14.4097,14.3199,14.3738,182012.0
2016-09-26 14:30:00,16.01,16.05,15.99,16.01,143328.0,14.3738,14.4097,14.3558,14.3738,143328.0
2016-09-26 15:00:00,16.0,16.09,16.0,16.07,241772.0,14.3648,14.4456,14.3648,14.4276,241772.0
2016-09-26 15:30:00,16.07,16.1,16.05,16.08,861558.0,14.4276,14.4546,14.4097,14.4366,861558.0
2016-09-27 09:30:00,16.03,16.27,16.01,16.26,334649.0,14.3917,14.6072,14.3738,14.5982,334649.0
2016-09-27 10:00:00,16.27,16.35,16.26,16.32,276120.0,14.6072,14.679,14.5982,14.6521,276120.0
2016-09-27 10:30:00,16.32,16.34,16.26,16.27,265181.0,14.6521,14.67,14.5982,14.6072,265181.0
2016-09-27 11:00:00,16.27,16.36,16.22,16.35,429594.0,14.6072,14.688,14.5623,14.679,429594.0
2016-09-27 11:30:00,16.36,16.37,16.28,16.32,160146.0,14.688,14.697,14.6162,14.6521,160146.0
2016-09-27 12:00:00,16.31,16.48,16.3,16.45,232198.0,14.6431,14.7957,14.6341,14.7688,232198.0
2016-09-27 12:30:00,16.46,16.55,16.44,16.51,198985.0,14.7778,14.8586,14.7598,14.8227,198985.0
2016-09-27 13:00:00,16.5,16.54,16.5,16.52,134175.0,14.8137,14.8496,14.8137,14.8316,134175.0
2016-09-27 13:30:00,16.52,16.53,16.47,16.5,188795.0,14.8316,14.8406,14.7868,14.8137,188795.0
2016-09-27 14:00:00,16.5,16.55,16.47,16.49,224885.0,14.8137,14.8586,14.7868,14.8047,224885.0
2016-09-27 14:30:00,16.48,16.5,16.39,16.39,141371.0,14.7957,14.8137,14.7149,14.7149,141371.0
2016-09-27 15:00:00,16.39,16.43,16.37,16.39,185350.0,14.7149,14.7508,14.697,14.7149,185350.0
2016-09-27 15:30:00,16.4,16.46,16.39,16.42,789872.0,14.7239,14.7778,14.7149,14.7419,789872.0
2016-09-28 09:30:00,16.37,16.43,16.32,16.41,189385.0,14.697,14.7508,14.6521,14.7329,189385.0
2016-09-28 10:00:00,16.42,16.54,16.42,16.51,238069.0,14.7419,14.8496,14.7419,14.8227,238069.0
2016-09-28 10:30:00,16.51,16.52,16.33,16.36,159669.0,14.8227,14.8316,14.6611,14.688,159669.0
2016-09-28 11:00:00,16.36,16.4,16.27,16.37,228491.0,14.688,14.7239,14.6072,14.697,228491.0
2016-09-28 11:30:00,16.37,16.41,16.35,16.37,179291.0,14.697,14.7329,14.679,14.697,179291.0
2016-09-28 12:00:00,16.38,16.39,16.34,16.35,79828.0,14.706,14.7149,14.67,14.679,79828.0
2016-09-28 12:30:00,16.35,16.36,16.3,16.3,97178.0,14.679,14.688,14.6341,14.6341,97178.0
2016-09-28 13:00:00,16.3,16.31,16.23,16.29,114319.0,14.6341,14.6431,14.5713,14.6251,114319.0
2016-09-28 13:30:00,16.29,16.37,16.29,16.34,108169.0,14.6251,14.697,14.6251,14.67,108169.0
2016-09-28 14:00:00,16.34,16.53,16.34,16.5,100526.0,14.67,14.8406,14.67,14.8137,100526.0
2016-09-28 14:30:00,16.5,16.52,16.43,16.46,173259.0,14.8137,14.8316,14.7508,14.7778,173259.0
2016-09-28 15:00:00,16.46,16.47,16.42,16.43,67452.0,14.7778,14.7868,14.7419,14.7508,67452.0
2016-09-28 15:30:00,16.43,16.51,16.42,16.45,685320.0,14.7508,14.8227,14.7419,14.7688,685320.0
2016-09-29 09:30:00,16.36,16.57,16.33,16.54,324982.0,14.688,14.8765,14.6611,14.8496,324982.0
2016-09-29 10:00:00,16.53,16.56,16.34,16.37,277112.0,14.8406,14.8676,14.67,14.697,277112.0
2016-09-29 10:30:00,16.37,16.4,16.3,16.3,188859.0,14.697,14.7239,14.6341,14.6341,188859.0
2016-09-29 11:00:00,16.3,16.36,16.25,16.3,181084.0,14.6341,14.688,14.5892,14.6341,181084.0
2016-09-29 11:30:00,16.3,16.36,16.29,16.36,67440.0,14.6341,14.688,14.6251,14.688,67440.0
2016-09-29 12:00:00,16.35,16.42,16.32,16.34,116521.0,14.679,14.7419,14.6521,14.67,116521.0
2016-09-29 12:30:00,16.35,16.37,16.11,16.12,164385.0,14.679,14.697,14.4635,14.4725,164385.0
2016-09-29 13:00:00,16.13,16.23,16.04,16.14,187938.0,14.4815,14.5713,14.4007,14.4905,187938.0
2016-09-29 13:30:00,16.14,16.18,16.03,16.04,90037.0,14.4905,14.5264,14.3917,14.4007,90037.0
2016-09-29 14:00:00,16.04,16.17,16.04,16.17,74028.0,14.4007,14.5174,14.4007,14.5174,74028.0
2016-09-29 14:30:00,16.17,16.21,16.14,16.15,99660.0,14.5174,14.5533,14.4905,14.4995,99660.0
2016-09-29 15:00:00,16.14,16.18,16.09,16.13,123451.0,14.4905,14.5264,14.4456,14.4815,123451.0
2016-09-29 15:30:00,16.14,16.16,16.08,16.08,316275.0,14.4905,14.5084,14.4366,14.4366,316275.0
2016-09-30 09:30:00,16.18,16.24,15.99,16.0,199593.0,14.5264,14.5803,14.3558,14.3648,199593.0
2016-09-30 10:00:00,16.0,16.05,15.97,16.05,161109.0,14.3648,14.4097,14.3379,14.4097,161109.0
2016-09-30 10:30:00,16.05,16.12,16.05,16.1,129520.0,14.4097,14.4725,14.4097,14.4546,129520.0
2016-09-30 11:00:00,16.1,16.22,16.09,16.18,134908.0,14.4546,14.5623,14.4456,14.5264,134908.0
2016-09-30 11:30:00,16.19,16.2,16.14,16.17,57465.0,14.5354,14.5443,14.4905,14.5174,57465.0
2016-09-30 12:00:00,16.16,16.18,16.13,16.18,62242.0,14.5084,14.5264,14.4815,14.5264,62242.0
2016-09-30 12:30:00,16.19,16.19,16.14,16.14,65586.0,14.5354,14.5354,14.4905,14.4905,65586.0
2016-09-30 13:00:00,16.14,16.17,16.13,16.14,62864.0,14.4905,14.5174,14.4815,14.4905,62864.0
2016-09-30 13:30:00,16.13,16.17,16.12,16.16,51273.0,14.4815,14.5174,14.4725,14.5084,51273.0
2016-09-30 14:00:00,16.16,16.16,16.12,16.15,59560.0,14.5084,14.5084,14.4725,14.4995,59560.0
2016-09-30 14:30:00,16.16,16.18,16.14,16.17,62917.0,14.5084,14.5264,14.4905,14.5174,62917.0
2016-09-30 15:00:00,16.17,16.18,16.14,16.14,98113.0,14.5174,14.5264,14.4905,14.4905,98113.0
2016-09-30 15:30:00,16.14,16.19,16.11,16.11,404837.0,14.4905,14.5354,14.4635,14.4635,404837.0
2016-10-03 09:30:00,15.98,16.08,15.91,16.05,152412.0,14.3468,14.4366,14.284,14.4097,152412.0
2016-10-03 10:00:00,16.07,16.09,15.96,16.0,134275.0,14.4276,14.4456,14.3289,14.3648,134275.0
2016-10-03 10:30:00,15.99,16.07,15.99,16.04,110477.0,14.3558,14.4276,14.3558,14.4007,110477.0
2016-10-03 11:00:00,16.04,16.04,15.97,15.99,70627.0,14.4007,14.4007,14.3379,14.3558,70627.0
2016-10-03 11:30:00,15.98,16.0,15.91,15.96,76925.0,14.3468,14.3648,14.284,14.3289,76925.0
2016-10-03 12:00:00,15.95,15.96,15.89,15.93,51558.0,14.3199,14.3289,14.266,14.3019,51558.0
2016-10-03 12:30:00,15.92,15.95,15.88,15.95,37561.0,14.293,14.3199,14.2571,14.3199,37561.0
2016-10-03 13:00:00,15.95,15.96,15.91,15.95,70841.0,14.3199,14.3289,14.284,14.3199,70841.0
2016-10-03 13:30:00,15.95,16.0,15.94,15.99,39648.0,14.3199,14.3648,14.3109,14.3558,39648.0
2016-10-03 14:00:00,15.99,16.04,15.97,15.98,64038.0,14.3558,14.4007,14.3379,14.3468,64038.0
2016-10-03 14:30:00,15.98,15.99,15.93,15.95,63225.0,14.3468,14.3558,14.3019,14.3199,63225.0
2016-10-03 15:00:00,15.95,15.96,15.92,15.92,48773.0,14.3199,14.3289,14.293,14.293,48773.0
2016-10-03 15:30:00,15.93,15.98,15.92,15.94,255914.0,14.3019,14.3468,14.293,14.3109,255914.0
2016-10-04 09:30:00,15.91,15.97,15.8,15.9,270137.0,14.284,14.3379,14.1852,14.275,270137.0
2016-10-04 10:00:00,15.91,15.92,15.82,15.86,156748.0,14.284,14.293,14.2032,14.2391,156748.0
2016-10-04 10:30:00,15.86,16.01,15.86,15.95,147673.0,14.2391,14.3738,14.2391,14.3199,147673.0
2016-10-04 11:00:00,15.95,15.96,15.81,15.84,176785.0,14.3199,14.3289,14.1942,14.2211,176785.0
2016-10-04 11:30:00,15.84,15.92,15.83,15.86,120234.0,14.2211,14.293,14.2122,14.2391,120234.0
2016-10-04 12:00:00,15.85,15.86,15.78,15.82,91119.0,14.2301,14.2391,14.1673,14.2032,91119.0
2016-10-04 12:30:00,15.82,15.85,15.79,15.81,68861.0,14.2032,14.2301,14.1762,14.1942,68861.0
2016-10-04 13:00:00,15.81,15.82,15.7,15.71,130646.0,14.1942,14.2032,14.0954,14.1044,130646.0
2016-10-04 13:30:00,15.71,15.78,15.7,15.77,128187.0,14.1044,14.1673,14.0954,14.1583,128187.0
2016-10-04 14:00:00,15.77,15.79,15.72,15.75,61188.0,14.1583,14.1762,14.1134,14.1403,61188.0
2016-10-04 14:30:00,15.76,15.78,15.69,15.69,128717.0,14.1493,14.1673,14.0865,14.0865,128717.0
2016-10-04 15:00:00,15.69,15.74,15.68,15.74,199400.0,14.0865,14.1314,14.0775,14.1314,199400.0
2016-10-04 15:30:00,15.74,15.76,15.7,15.71,499742.0,14.1314,14.1493,14.0954,14.1044,499742.0
2016-10-05 09:30:00,15.83,15.93,15.75,15.92,234189.0,14.2122,14.3019,14.1403,14.293,234189.0
2016-10-05 10:00:00,15.93,16.24,15.93,16.23,466361.0,14.3019,14.5803,14.3019,14.5713,466361.0
2016-10-05 10:30:00,16.23,16.25,16.1,16.2,227394.0,14.5713,14.5892,14.4546,14.5443,227394.0
2016-10-05 11:00:00,16.2,16.21,16.1,16.18,224910.0,14.5443,14.5533,14.4546,14.5264,224910.0
2016-10-05 11:30:00,16.18,16.19,16.15,16.17,146748.0,14.5264,14.5354,14.4995,14.5174,146748.0
2016-10-05 12:00:00,16.18,16.25,16.14,16.15,180220.0,14.5264,14.5892,14.4905,14.4995,180220.0
2016-10-05 12:30:00,16.16,16.19,16.14,16.15,71132.0,14.5084,14.5354,14.4905,14.4995,71132.0
2016-10-05 13:00:00,16.15,16.16,16.08,16.12,113525.0,14.4995,14.5084,14.4366,14.4725,113525.0
2016-10-05 13:30:00,16.12,16.18,16.11,16.13,133764.0,14.4725,14.5264,14.4635,14.4815,133764.0
2016-10-05 14:00:00,16.12,16.13,16.08,16.1,88167.0,14.4725,14.4815,14.4366,14.4546,88167.0
2016-10-05 14:30:00,16.1,16.12,16.09,16.11,83324.0,14.4546,14.4725,14.4456,14.4635,83324.0
2016-10-05 15:00:00,16.11,16.11,15.95,15.97,299507.0,14.4635,14.4635,14.3199,14.3379,299507.0
2016-10-05 15:30:00,15.98,16.01,15.96,15.97,463210.0,14.3468,14.3738,14.3289,14.3379,463210.0
2016-10-06 09:30:00,15.92,15.99,15.85,15.93,140843.0,14.293,14.3558,14.2301,14.3019,140843.0
2016-10-06 10:00:00,15.92,15.98,15.9,15.97,109775.0,14.293,14.3468,14.275,14.3379,109775.0
2016-10-06 10:30:00,15.96,16.01,15.92,15.93,110017.0,14.3289,14.3738,14.293,14.3019,110017.0
2016-10-06 11:00:00,15.93,15.96,15.88,15.95,87793.0,14.3019,14.3289,14.2571,14.3199,87793.0
2016-10-06 11:30:00,15.95,16.06,15.9,16.03,181668.0,14.3199,14.4187,14.275,14.3917,181668.0
2016-10-06 12:00:00,16.03,16.11,16.02,16.11,97673.0,14.3917,14.4635,14.3827,14.4635,97673.0
2016-10-06 12:30:00,16.11,16.14,16.1,16.14,77698.0,14.4635,14.4905,14.4546,14.4905,77698.0
2016-10-06 13:00:00,16.13,16.16,16.11,16.14,80202.0,14.4815,14.5084,14.4635,14.4905,80202.0
2016-10-06 13:30:00,16.15,16.2,16.14,16.2,111476.0,14.4995,14.5443,14.4905,14.5443,111476.0
2016-10-06 14:00:00,16.2,16.23,16.17,16.21,143055.0,14.5443,14.5713,14.5174,14.5533,143055.0
2016-10-06 14:30:00,16.2,16.24,16.19,16.21,89048.0,14.5443,14.5803,14.5354,14.5533,89048.0
2016-10-06 15:00:00,16.2,16.27,16.19,16.25,140027.0,14.5443,14.6072,14.5354,14.5892,140027.0
2016-10-06 15:30:00,16.24,16.26,16.2,16.21,449908.0,14.5803,14.5982,14.5443,14.5533,449908.0
2016-10-07 09:30:00,16.23,16.32,16.1,16.17,189672.0,14.5713,14.6521,14.4546,14.5174,189672.0
2016-10-07 10:00:00,16.18,16.27,16.15,16.15,189372.0,14.5264,14.6072,14.4995,14.4995,189372.0
2016-10-07 10:30:00,16.15,16.2,16.12,16.15,75256.0,14.4995,14.5443,14.4725,14.4995,75256.0
2016-10-07 11:00:00,16.14,16.15,16.03,16.07,118013.0,14.4905,14.4995,14.3917,14.4276,118013.0
2016-10-07 11:30:00,16.06,16.07,15.91,15.96,184383.0,14.4187,14.4276,14.284,14.3289,184383.0
2016-10-07 12:00:00,15.96,16.0,15.9,15.93,120117.0,14.3289,14.3648,14.275,14.3019,120117.0
2016-10-07 12:30:00,15.93,15.98,15.91,15.97,128968.0,14.3019,14.3468,14.284,14.3379,128968.0
2016-10-07 13:00:00,15.97,15.97,15.91,15.95,139974.0,14.3379,14.3379,14.284,14.3199,139974.0
2016-10-07 13:30:00,15.95,16.05,15.95,16.04,99104.0,14.3199,14.4097,14.3199,14.4007,99104.0
2016-10-07 14:00:00,16.04,16.05,16.0,16.0,143620.0,14.4007,14.4097,14.3648,14.3648,143620.0
2016-10-07 14:30:00,16.0,16.02,15.96,15.99,169933.0,14.3648,14.3827,14.3289,14.3558,169933.0
2016-10-07 15:00:00,15.98,16.0,15.84,15.84,184622.0,14.3468,14.3648,14.2211,14.2211,184622.0
2016-10-07 15:30:00,15.84,15.92,15.84,15.89,623609.0,14.2211,14.293,14.2211,14.266,623609.0
2016-10-10 09:30:00,15.97,16.19,15.97,16.15,256594.0,14.3379,14.5354,14.3379,14.4995,256594.0
2016-10-10 10:00:00,16.16,16.19,16.01,16.03,158805.0,14.5084,14.5354,14.3738,14.3917,158805.0
2016-10-10 10:30:00,16.04,16.08,16.02,16.03,59351.0,14.4007,14.4366,14.3827,14.3917,59351.0
2016-10-10 11:00:00,16.04,16.04,15.98,16.0,107620.0,14.4007,14.4007,14.3468,14.3648,107620.0
2016-10-10 11:30:00,16.01,16.02,15.94,15.95,59519.0,14.3738,14.3827,14.3109,14.3199,59519.0
2016-10-10 12:00:00,15.96,15.96,15.88,15.91,55992.0,14.3289,14.3289,14.2571,14.284,55992.0
2016-10-10 12:30:00,15.91,15.92,15.87,15.88,28535.0,14.284,14.293,14.2481,14.2571,28535.0
2016-10-10 13:00:00,15.88,15.94,15.86,15.93,46114.0,14.2571,14.3109,14.2391,14.3019,46114.0
2016-10-10 13:30:00,15.94,15.96,15.92,15.94,30980.0,14.3109,14.3289,14.293,14.3109,30980.0
2016-10-10 14:00:00,15.94,15.96,15.91,15.92,34551.0,14.3109,14.3289,14.284,14.293,34551.0
2016-10-10 14:30:00,15.92,15.95,15.9,15.91,54854.0,14.293,14.3199,14.275,14.284,54854.0
2016-10-10 15:00:00,15.91,15.94,15.9,15.93,113524.0,14.284,14.3109,14.275,14.3019,113524.0
2016-10-10 15:30:00,15.93,15.93,15.88,15.9,186012.0,14.3019,14.3019,14.2571,14.275,186012.0
2016-10-11 09:30:00,15.87,15.91,15.75,15.88,151679.0,14.2481,14.284,14.1403,14.2571,151679.0
2016-10-11 10:00:00,15.88,15.92,15.85,15.9,130262.0,14.2571,14.293,14.2301,14.275,130262.0
2016-10-11 10:30:00,15.9,15.96,15.84,15.85,118704.0,14.275,14.3289,14.2211,14.2301,118704.0
2016-10-11 11:00:00,15.85,15.93,15.82,15.89,137689.0,14.2301,14.3019,14.2032,14.266,137689.0
2016-10-11 11:30:00,15.89,15.94,15.88,15.9,118475.0,14.266,14.3109,14.2571,14.275,118475.0
2016-10-11 12:00:00,15.9,15.94,15.9,15.93,94348.0,14.275,14.3109,14.275,14.3019,94348.0
2016-10-11 12:30:00,15.92,16.01,15.91,15.99,142080.0,14.293,14.3738,14.284,14.3558,142080.0
2016-10-11 13:00:00,15.98,15.98,15.87,15.9,49530.0,14.3468,14.3468,14.2481,14.275,49530.0
2016-10-11 13:30:00,15.89,15.89,15.79,15.79,106113.0,14.266,14.266,14.1762,14.1762,106113.0
2016-10-11 14:00:00,15.79,15.82,15.76,15.8,189424.0,14.1762,14.2032,14.1493,14.1852,189424.0
2016-10-11 14:30:00,15.79,15.82,15.78,15.81,48565.0,14.1762,14.2032,14.1673,14.1942,48565.0
2016-10-11 15:00:00,15.8,15.85,15.77,15.84,57488.0,14.1852,14.2301,14.1583,14.2211,57488.0
2016-10-11 15:30:00,15.84,15.96,15.81,15.95,692314.0,14.2211,14.3289,14.1942,14.3199,692314.0
2016-10-12 09:30:00,15.96,15.99,15.83,15.99,113063.0,14.3289,14.3558,14.2122,14.3558,113063.0
2016-10-12 10:00:00,15.99,16.0,15.92,16.0,80761.0,14.3558,14.3648,14.293,14.3648,80761.0
2016-10-12 10:30:00,16.0,16.01,15.91,15.93,89250.0,14.3648,14.3738,14.284,14.3019,89250.0
2016-10-12 11:00:00,15.94,15.94,15.86,15.92,130811.0,14.3109,14.3109,14.2391,14.293,130811.0
2016-10-12 11:30:00,15.91,15.96,15.86,15.87,54825.0,14.284,14.3289,14.2391,14.2481,54825.0
2016-10-12 12:00:00,15.87,15.92,15.86,15.88,53952.0,14.2481,14.293,14.2391,14.2571,53952.0
2016-10-12 12:30:00,15.88,15.92,15.87,15.92,36210.0,14.2571,14.293,14.2481,14.293,36210.0
2016-10-12 13:00:00,15.92,15.94,15.88,15.94,48566.0,14.293,14.3109,14.2571,14.3109,48566.0
2016-10-12 13:30:00,15.94,15.95,15.89,15.95,54601.0,14.3109,14.3199,14.266,14.3199,54601.0
2016-10-12 14:00:00,15.95,16.0,15.88,15.9,126298.0,14.3199,14.3648,14.2571,14.275,126298.0
2016-10-12 14:30:00,15.9,15.93,15.87,15.9,121721.0,14.275,14.3019,14.2481,14.275,121721.0
2016-10-12 15:00:00,15.9,15.91,15.84,15.85,99510.0,14.275,14.284,14.2211,14.2301,99510.0
2016-10-12 15:30:00,15.85,15.87,15.79,15.83,434600.0,14.2301,14.2481,14.1762,14.2122,434600.0
2016-10-13 09:30:00,15.61,15.67,15.51,15.54,229876.0,14.0146,14.0685,13.9249,13.9518,229876.0
2016-10-13 10:00:00,15.54,15.61,15.49,15.6,99508.0,13.9518,14.0146,13.9069,14.0057,99508.0
2016-10-13 10:30:00,15.6,15.65,15.54,15.59,147539.0,14.0057,14.0506,13.9518,13.9967,147539.0
2016-10-13 11:00:00,15.58,15.63,15.51,15.63,98729.0,13.9877,14.0326,13.9249,14.0326,98729.0
2016-10-13 11:30:00,15.63,15.65,15.56,15.58,61816.0,14.0326,14.0506,13.9698,13.9877,61816.0
2016-10-13 12:00:00,15.57,15.59,15.55,15.58,54270.0,13.9787,13.9967,13.9608,13.9877,54270.0
2016-10-13 12:30:00,15.58,15.64,15.57,15.6,44310.0,13.9877,14.0416,13.9787,14.0057,44310.0
2016-10-13 13:00:00,15.6,15.62,15.56,15.62,36239.0,14.0057,14.0236,13.9698,14.0236,36239.0
2016-10-13 13:30:00,15.62,15.66,15.6,15.65,43844.0,14.0236,14.0595,14.0057,14.0506,43844.0
2016-10-13 14:00:00,15.65,15.73,15.64,15.73,59181.0,14.0506,14.1224,14.0416,14.1224,59181.0
2016-10-13 14:30:00,15.73,15.76,15.7,15.73,43050.0,14.1224,14.1493,14.0954,14.1224,43050.0
2016-10-13 15:00:00,15.74,15.74,15.66,15.66,50190.0,14.1314,14.1314,14.0595,14.0595,50190.0
2016-10-13 15:30:00,15.66,15.66,15.59,15.63,227250.0,14.0595,14.0595,13.9967,14.0326,227250.0
2016-10-14 09:30:00,15.68,15.82,15.66,15.76,95416.0,14.0775,14.2032,14.0595,14.1493,95416.0
2016-10-14 10:00:00,15.75,15.88,15.72,15.82,97688.0,14.1403,14.2571,14.1134,14.2032,97688.0
2016-10-14 10:30:00,15.82,15.88,15.82,15.83,113444.0,14.2032,14.2571,14.2032,14.2122,113444.0
2016-10-14 11:00:00,15.83,15.85,15.74,15.74,96870.0,14.2122,14.2301,14.1314,14.1314,96870.0
2016-10-14 11:30:00,15.74,15.79,15.69,15.7,104489.0,14.1314,14.1762,14.0865,14.0954,104489.0
2016-10-14 12:00:00,15.71,15.74,15.66,15.71,68813.0,14.1044,14.1314,14.0595,14.1044,68813.0
2016-10-14 12:30:00,15.72,15.77,15.68,15.7,91105.0,14.1134,14.1583,14.0775,14.0954,91105.0
2016-10-14 13:00:00,15.69,15.71,15.65,15.69,57234.0,14.0865,14.1044,14.0506,14.0865,57234.0
2016-10-14 13:30:00,15.69,15.75,15.67,15.72,110184.0,14.0865,14.1403,14.0685,14.1134,110184.0
2016-10-14 14:00:00,15.71,15.77,15.69,15.76,70597.0,14.1044,14.1583,14.0865,14.1493,70597.0
2016-10-14 14:30:00,15.76,15.77,15.7,15.72,75399.0,14.1493,14.1583,14.0954,14.1134,75399.0
2016-10-14 15:00:00,15.72,15.74,15.7,15.72,56133.0,14.1134,14.1314,14.0954,14.1134,56133.0
2016-10-14 15:30:00,15.72,15.74,15.69,15.69,445333.0,14.1134,14.1314,14.0865,14.0865,445333.0
2016-10-17 09:30:00,15.71,16.05,15.71,16.02,247892.0,14.1044,14.4097,14.1044,14.3827,247892.0
2016-10-17 10:00:00,16.03,16.1,15.96,16.09,290237.0,14.3917,14.4546,14.3289,14.4456,290237.0
2016-10-17 10:30:00,16.09,16.11,15.99,16.06,131680.0,14.4456,14.4635,14.3558,14.4187,131680.0
2016-10-17 11:00:00,16.05,16.07,15.95,15.96,119481.0,14.4097,14.4276,14.3199,14.3289,119481.0
2016-10-17 11:30:00,15.97,16.05,15.96,16.03,51228.0,14.3379,14.4097,14.3289,14.3917,51228.0
2016-10-17 12:00:00,16.04,16.08,16.03,16.04,53929.0,14.4007,14.4366,14.3917,14.4007,53929.0
2016-10-17 12:30:00,16.04,16.09,16.02,16.07,66595.0,14.4007,14.4456,14.3827,14.4276,66595.0
2016-10-17 13:00:00,16.07,16.1,16.03,16.04,69441.0,14.4276,14.4546,14.3917,14.4007,69441.0
2016-10-17 13:30:00,16.04,16.06,15.99,16.0,78669.0,14.4007,14.4187,14.3558,14.3648,78669.0
2016-10-17 14:00:00,16.0,16.01,15.97,15.98,63489.0,14.3648,14.3738,14.3379,14.3468,63489.0
2016-10-17 14:30:00,15.99,16.0,15.94,15.96,93961.0,14.3558,14.3648,14.3109,14.3289,93961.0
2016-10-17 15:00:00,15.96,15.96,15.92,15.95,91538.0,14.3289,14.3289,14.293,14.3199,91538.0
2016-10-17 15:30:00,15.96,15.99,15.93,15.95,280616.0,14.3289,14.3558,14.3019,14.3199,280616.0
2016-10-18 09:30:00,16.12,16.12,15.97,16.1,139447.0,14.4725,14.4725,14.3379,14.4546,139447.0
2016-10-18 10:00:00,16.09,16.11,15.94,15.98,135692.0,14.4456,14.4635,14.3109,14.3468,135692.0
2016-10-18 10:30:00,15.98,16.01,15.96,15.97,79469.0,14.3468,14.3738,14.3289,14.3379,79469.0
2016-10-18 11:00:00,15.98,16.04,15.97,16.03,51128.0,14.3468,14.4007,14.3379,14.3917,51128.0
2016-10-18 11:30:00,16.03,16.06,15.97,16.05,170025.0,14.3917,14.4187,14.3379,14.4097,170025.0
2016-10-18 12:00:00,16.06,16.06,16.0,16.04,72881.0,14.4187,14.4187,14.3648,14.4007,72881.0
2016-10-18 12:30:00,16.05,16.05,16.01,16.02,50718.0,14.4097,14.4097,14.3738,14.3827,50718.0
2016-10-18 13:00:00,16.03,16.09,16.02,16.08,39955.0,14.3917,14.4456,14.3827,14.4366,39955.0
2016-10-18 13:30:00,16.07,16.09,16.04,16.08,42346.0,14.4276,14.4456,14.4007,14.4366,42346.0
2016-10-18 14:00:00,16.07,16.07,16.02,16.05,57022.0,14.4276,14.4276,14.3827,14.4097,57022.0
2016-10-18 14:30:00,16.06,16.07,16.0,16.02,66476.0,14.4187,14.4276,14.3648,14.3827,66476.0
2016-10-18 15:00:00,16.02,16.02,15.97,15.98,47546.0,14.3827,14.3827,14.3379,14.3468,47546.0
2016-10-18 15:30:00,15.98,15.98,15.93,15.93,194573.0,14.3468,14.3468,14.3019,14.3019,194573.0
2016-10-19 09:30:00,15.86,15.99,15.77,15.78,317640.0,14.2391,14.3558,14.1583,14.1673,317640.0
2016-10-19 10:00:00,15.78,15.78,15.47,15.54,426285.0,14.1673,14.1673,13.889,13.9518,426285.0
2016-10-19 10:30:00,15.55,15.71,15.55,15.67,321447.0,13.9608,14.1044,13.9608,14.0685,321447.0
2016-10-19 11:00:00,15.67,15.77,15.64,15.77,290472.0,14.0685,14.1583,14.0416,14.1583,290472.0
2016-10-19 11:30:00,15.78,15.87,15.75,15.77,115339.0,14.1673,14.2481,14.1403,14.1583,115339.0
2016-10-19 12:00:00,15.78,15.81,15.73,15.8,104614.0,14.1673,14.1942,14.1224,14.1852,104614.0
2016-10-19 12:30:00,15.8,15.8,15.76,15.76,47028.0,14.1852,14.1852,14.1493,14.1493,47028.0
2016-10-19 13:00:00,15.76,15.78,15.72,15.75,90000.0,14.1493,14.1673,14.1134,14.1403,90000.0
2016-10-19 13:30:00,15.74,15.75,15.7,15.7,47946.0,14.1314,14.1403,14.0954,14.0954,47946.0
2016-10-19 14:00:00,15.71,15.75,15.7,15.72,65176.0,14.1044,14.1403,14.0954,14.1134,65176.0
2016-10-19 14:30:00,15.71,15.72,15.64,15.65,82235.0,14.1044,14.1134,14.0416,14.0506,82235.0
2016-10-19 15:00:00,15.65,15.68,15.63,15.68,120893.0,14.0506,14.0775,14.0326,14.0775,120893.0
2016-10-19 15:30:00,15.68,15.68,15.59,15.61,527126.0,14.0775,14.0775,13.9967,14.0146,527126.0
2016-10-20 09:30:00,15.51,15.53,15.17,15.33,287791.0,13.9249,13.9428,13.6196,13.7633,287791.0
2016-10-20 10:00:00,15.32,15.36,15.23,15.25,209339.0,13.7543,13.7902,13.6735,13.6914,209339.0
2016-10-20 10:30:00,15.24,15.24,15.06,15.08,183098.0,13.6825,13.6825,13.5209,13.5388,183098.0
2016-10-20 11:00:00,15.07,15.19,15.03,15.1,152304.0,13.5298,13.6376,13.4939,13.5568,152304.0
2016-10-20 11:30:00,15.1,15.11,15.05,15.08,216181.0,13.5568,13.5657,13.5119,13.5388,216181.0
2016-10-20 12:00:00,15.09,15.11,15.04,15.09,172103.0,13.5478,13.5657,13.5029,13.5478,172103.0
2016-10-20 12:30:00,15.09,15.18,15.08,15.17,78542.0,13.5478,13.6286,13.5388,13.6196,78542.0
2016-10-20 13:00:00,15.17,15.22,15.16,15.18,78720.0,13.6196,13.6645,13.6106,13.6286,78720.0
2016-10-20 13:30:00,15.18,15.2,15.11,15.14,70520.0,13.6286,13.6465,13.5657,13.5927,70520.0
2016-10-20 14:00:00,15.14,15.15,15.09,15.11,81690.0,13.5927,13.6017,13.5478,13.5657,81690.0
2016-10-20 14:30:00,15.11,15.14,15.09,15.1,148726.0,13.5657,13.5927,13.5478,13.5568,148726.0
2016-10-20 15:00:00,15.11,15.11,15.08,15.08,130473.0,13.5657,13.5657,13.5388,13.5388,130473.0
2016-10-20 15:30:00,15.09,15.11,15.06,15.11,665089.0,13.5478,13.5657,13.5209,13.5657,665089.0
2016-10-21 09:30:00,15.0,15.01,14.87,14.88,215832.0,13.467,13.476,13.3503,13.3593,215832.0
2016-10-21 10:00:00,14.88,14.89,14.81,14.86,204819.0,13.3593,13.3682,13.2964,13.3413,204819.0
2016-10-21 10:30:00,14.86,14.95,14.86,14.93,174350.0,13.3413,13.4221,13.3413,13.4041,174350.0
2016-10-21 11:00:00,14.93,14.93,14.83,14.85,148910.0,13.4041,13.4041,13.3144,13.3323,148910.0
2016-10-21 11:30:00,14.85,14.88,14.81,14.86,192723.0,13.3323,13.3593,13.2964,13.3413,192723.0
2016-10-21 12:00:00,14.86,14.86,14.81,14.83,119885.0,13.3413,13.3413,13.2964,13.3144,119885.0
2016-10-21 12:30:00,14.83,14.86,14.82,14.85,84444.0,13.3144,13.3413,13.3054,13.3323,84444.0
2016-10-21 13:00:00,14.84,14.88,14.78,14.88,161190.0,13.3233,13.3593,13.2695,13.3593,161190.0
2016-10-21 13:30:00,14.87,14.89,14.81,14.82,164974.0,13.3503,13.3682,13.2964,13.3054,164974.0
2016-10-21 14:00:00,14.82,14.82,14.76,14.76,169783.0,13.3054,13.3054,13.2515,13.2515,169783.0
2016-10-21 14:30:00,14.76,14.83,14.73,14.79,184305.0,13.2515,13.3144,13.2246,13.2785,184305.0
2016-10-21 15:00:00,14.79,14.81,14.75,14.78,222048.0,13.2785,13.2964,13.2425,13.2695,222048.0
2016-10-21 15:30:00,14.78,14.79,14.73,14.74,495878.0,13.2695,13.2785,13.2246,13.2336,495878.0
2016-10-24 09:30:00,14.95,15.08,14.88,15.06,215852.0,13.4221,13.5388,13.3593,13.5209,215852.0
2016-10-24 10:00:00,15.07,15.07,14.94,14.97,105206.0,13.5298,13.5298,13.4131,13.4401,105206.0
2016-10-24 10:30:00,14.97,15.0,14.91,14.99,170640.0,13.4401,13.467,13.3862,13.458,170640.0
2016-10-24 11:00:00,14.98,15.03,14.94,14.94,126325.0,13.449,13.4939,13.4131,13.4131,126325.0
2016-10-24 11:30:00,14.95,14.97,14.93,14.96,97388.0,13.4221,13.4401,13.4041,13.4311,97388.0
2016-10-24 12:00:00,14.96,14.96,14.91,14.95,68692.0,13.4311,13.4311,13.3862,13.4221,68692.0
2016-10-24 12:30:00,14.94,14.94,14.89,14.92,75168.0,13.4131,13.4131,13.3682,13.3952,75168.0
2016-10-24 13:00:00,14.92,14.93,14.88,14.89,67030.0,13.3952,13.4041,13.3593,13.3682,67030.0
2016-10-24 13:30:00,14.89,14.9,14.88,14.88,82861.0,13.3682,13.3772,13.3593,13.3593,82861.0
2016-10-24 14:00:00,14.89,14.9,14.88,14.9,79873.0,13.3682,13.3772,13.3593,13.3772,79873.0
2016-10-24 14:30:00,14.9,14.94,14.89,14.93,62675.0,13.3772,13.4131,13.3682,13.4041,62675.0
2016-10-24 15:00:00,14.94,14.96,14.92,14.95,140300.0,13.4131,13.4311,13.3952,13.4221,140300.0
2016-10-24 15:30:00,14.96,14.96,14.92,14.95,325810.0,13.4311,13.4311,13.3952,13.4221,325810.0
2016-10-25 09:30:00,14.86,14.9,14.79,14.82,122915.0,13.3413,13.3772,13.2785,13.3054,122915.0
2016-10-25 10:00:00,14.82,14.83,14.7,14.72,121446.0,13.3054,13.3144,13.1976,13.2156,121446.0
2016-10-25 10:30:00,14.72,14.72,14.59,14.65,125158.0,13.2156,13.2156,13.0989,13.1528,125158.0
2016-10-25 11:00:00,14.65,14.65,14.59,14.63,154278.0,13.1528,13.1528,13.0989,13.1348,154278.0
2016-10-25 11:30:00,14.64,14.64,14.56,14.57,184785.0,13.1438,13.1438,13.072,13.0809,184785.0
2016-10-25 12:00:00,14.57,14.58,14.51,14.55,136319.0,13.0809,13.0899,13.0271,13.063,136319.0
2016-10-25 12:30:00,14.55,14.58,14.53,14.57,126787.0,13.063,13.0899,13.045,13.0809,126787.0
2016-10-25 13:00:00,14.57,14.6,14.56,14.58,89630.0,13.0809,13.1079,13.072,13.0899,89630.0
2016-10-25 13:30:00,14.58,14.62,14.57,14.62,78368.0,13.0899,13.1258,13.0809,13.1258,78368.0
2016-10-25 14:00:00,14.62,14.71,14.61,14.71,195446.0,13.1258,13.2066,13.1168,13.2066,195446.0
2016-10-25 14:30:00,14.71,14.71,14.68,14.7,127588.0,13.2066,13.2066,13.1797,13.1976,127588.0
2016-10-25 15:00:00,14.69,14.7,14.64,14.66,140202.0,13.1887,13.1976,13.1438,13.1617,140202.0
2016-10-25 15:30:00,14.66,14.68,14.62,14.65,512643.0,13.1617,13.1797,13.1258,13.1528,512643.0
2016-10-26 09:30:00,14.59,14.66,14.53,14.6,88988.0,13.0989,13.1617,13.045,13.1079,88988.0
2016-10-26 10:00:00,14.6,14.66,14.53,14.66,223747.0,13.1079,13.1617,13.045,13.1617,223747.0
2016-10-26 10:30:00,14.66,14.72,14.58,14.66,144876.0,13.1617,13.2156,13.0899,13.1617,144876.0
2016-10-26 11:00:00,14.66,14.75,14.64,14.7,150689.0,13.1617,13.2425,13.1438,13.1976,150689.0
2016-10-26 11:30:00,14.71,14.72,14.66,14.67,61726.0,13.2066,13.2156,13.1617,13.1707,61726.0
2016-10-26 12:00:00,14.67,14.69,14.66,14.67,35555.0,13.1707,13.1887,13.1617,13.1707,35555.0
2016-10-26 12:30:00,14.68,14.72,14.68,14.7,48159.0,13.1797,13.2156,13.1797,13.1976,48159.0
2016-10-26 13:00:00,14.7,14.71,14.63,14.63,47339.0,13.1976,13.2066,13.1348,13.1348,47339.0
2016-10-26 13:30:00,14.63,14.64,14.55,14.57,53797.0,13.1348,13.1438,13.063,13.0809,53797.0
2016-10-26 14:00:00,14.57,14.58,14.54,14.56,53594.0,13.0809,13.0899,13.054,13.072,53594.0
2016-10-26 14:30:00,14.57,14.63,14.56,14.61,92902.0,13.0809,13.1348,13.072,13.1168,92902.0
2016-10-26 15:00:00,14.61,14.62,14.57,14.6,99891.0,13.1168,13.1258,13.0809,13.1079,99891.0
2016-10-26 15:30:00,14.6,14.64,14.59,14.63,291120.0,13.1079,13.1438,13.0989,13.1348,291120.0
2016-10-27 09:30:00,14.65,14.65,14.53,14.55,180336.0,13.1528,13.1528,13.045,13.063,180336.0
2016-10-27 10:00:00,14.55,14.55,14.28,14.29,281043.0,13.063,13.063,12.8206,12.8296,281043.0
2016-10-27 10:30:00,14.28,14.29,14.16,14.22,292316.0,12.8206,12.8296,12.7128,12.7667,292316.0
2016-10-27 11:00:00,14.22,14.25,14.14,14.24,205808.0,12.7667,12.7936,12.6949,12.7847,205808.0
2016-10-27 11:30:00,14.24,14.44,14.21,14.4,195165.0,12.7847,12.9642,12.7577,12.9283,195165.0
2016-10-27 12:00:00,14.39,14.4,14.31,14.33,98646.0,12.9193,12.9283,12.8475,12.8655,98646.0
2016-10-27 12:30:00,14.32,14.35,14.29,14.34,121848.0,12.8565,12.8834,12.8296,12.8744,121848.0
2016-10-27 13:00:00,14.34,14.37,14.32,14.35,109403.0,12.8744,12.9014,12.8565,12.8834,109403.0
2016-10-27 13:30:00,14.35,14.38,14.33,14.34,102186.0,12.8834,12.9104,12.8655,12.8744,102186.0
2016-10-27 14:00:00,14.34,14.35,14.31,14.34,112534.0,12.8744,12.8834,12.8475,12.8744,112534.0
2016-10-27 14:30:00,14.34,14.34,14.28,14.29,76069.0,12.8744,12.8744,12.8206,12.8296,76069.0
2016-10-27 15:00:00,14.29,14.3,14.24,14.26,193257.0,12.8296,12.8385,12.7847,12.8026,193257.0
2016-10-27 15:30:00,14.26,14.27,14.2,14.21,868021.0,12.8026,12.8116,12.7487,12.7577,868021.0
2016-10-28 09:30:00,14.23,14.44,14.21,14.37,184927.0,12.7757,12.9642,12.7577,12.9014,184927.0
2016-10-28 10:00:00,14.37,14.45,14.34,14.45,134181.0,12.9014,12.9732,12.8744,12.9732,134181.0
2016-10-28 10:30:00,14.44,14.51,14.44,14.45,88635.0,12.9642,13.0271,12.9642,12.9732,88635.0
2016-10-28 11:00:00,14.46,14.52,14.45,14.49,96451.0,12.9822,13.036,12.9732,13.0091,96451.0
2016-10-28 11:30:00,14.48,14.55,14.47,14.52,52312.0,13.0001,13.063,12.9912,13.036,52312.0
2016-10-28 12:00:00,14.52,14.61,14.51,14.58,63693.0,13.036,13.1168,13.0271,13.0899,63693.0
2016-10-28 12:30:00,14.58,14.59,14.55,14.56,36727.0,13.0899,13.0989,13.063,13.072,36727.0
2016-10-28 13:00:00,14.57,14.59,14.43,14.46,90605.0,13.0809,13.0989,12.9552,12.9822,90605.0
2016-10-28 13:30:00,14.45,14.46,14.33,14.34,70424.0,12.9732,12.9822,12.8655,12.8744,70424.0
2016-10-28 14:00:00,14.34,14.4,14.32,14.39,52190.0,12.8744,12.9283,12.8565,12.9193,52190.0
2016-10-28 14:30:00,14.39,14.45,14.36,14.44,63262.0,12.9193,12.9732,12.8924,12.9642,63262.0
2016-10-28 15:00:00,14.43,14.49,14.4,14.48,67969.0,12.9552,13.0091,12.9283,13.0001,67969.0
2016-10-28 15:30:00,14.48,14.48,14.38,14.38,262473.0,13.0001,13.0001,12.9104,12.9104,262473.0
2016-10-31 09:30:00,14.42,14.54,14.42,14.48,136035.0,12.9463,13.054,12.9463,13.0001,136035.0
2016-10-31 10:00:00,14.48,14.59,14.46,14.58,70981.0,13.0001,13.0989,12.9822,13.0899,70981.0
2016-10-31 10:30:00,14.59,14.59,14.48,14.53,61179.0,13.0989,13.0989,13.0001,13.045,61179.0
2016-10-31 11:00:00,14.53,14.58,14.53,14.57,53885.0,13.045,13.0899,13.045,13.0809,53885.0
2016-10-31 11:30:00,14.57,14.59,14.52,14.56,49549.0,13.0809,13.0989,13.036,13.072,49549.0
2016-10-31 12:00:00,14.56,14.58,14.5,14.54,41039.0,13.072,13.0899,13.0181,13.054,41039.0
2016-10-31 12:30:00,14.55,14.58,14.53,14.55,52553.0,13.063,13.0899,13.045,13.063,52553.0
2016-10-31 13:00:00,14.56,14.56,14.52,14.54,36546.0,13.072,13.072,13.036,13.054,36546.0
2016-10-31 13:30:00,14.54,14.57,14.53,14.53,27072.0,13.054,13.0809,13.045,13.045,27072.0
2016-10-31 14:00:00,14.54,14.55,14.51,14.53,31746.0,13.054,13.063,13.0271,13.045,31746.0
2016-10-31 14:30:00,14.53,14.57,14.53,14.57,28585.0,13.045,13.0809,13.045,13.0809,28585.0
2016-10-31 15:00:00,14.57,14.61,14.54,14.57,99968.0,13.0809,13.1168,13.054,13.0809,99968.0
2016-10-31 15:30:00,14.57,14.58,14.53,14.55,225095.0,13.0809,13.0899,13.045,13.063,225095.0
2016-11-01 09:30:00,14.49,14.54,14.38,14.48,130376.0,13.0317,13.0767,12.9328,13.0227,130376.0
2016-11-01 10:00:00,14.47,14.48,14.41,14.43,192368.0,13.0138,13.0227,12.9598,12.9778,192368.0
2016-11-01 10:30:00,14.42,14.44,14.32,14.43,219718.0,12.9688,12.9868,12.8789,12.9778,219718.0
2016-11-01 11:00:00,14.43,14.45,14.31,14.32,141288.0,12.9778,12.9958,12.8699,12.8789,141288.0
2016-11-01 11:30:00,14.31,14.38,14.3,14.35,81987.0,12.8699,12.9328,12.8609,12.9058,81987.0
2016-11-01 12:00:00,14.35,14.36,14.3,14.31,127456.0,12.9058,12.9148,12.8609,12.8699,127456.0
2016-11-01 12:30:00,14.32,14.38,14.3,14.34,273539.0,12.8789,12.9328,12.8609,12.8968,273539.0
2016-11-01 13:00:00,14.34,14.36,14.25,14.27,266800.0,12.8968,12.9148,12.8159,12.8339,266800.0
2016-11-01 13:30:00,14.27,14.28,14.2,14.26,128164.0,12.8339,12.8429,12.7709,12.8249,128164.0
2016-11-01 14:00:00,14.27,14.3,14.17,14.29,157483.0,12.8339,12.8609,12.7439,12.8519,157483.0
2016-11-01 14:30:00,14.29,14.33,14.26,14.29,127108.0,12.8519,12.8878,12.8249,12.8519,127108.0
2016-11-01 15:00:00,14.29,14.34,14.27,14.33,100084.0,12.8519,12.8968,12.8339,12.8878,100084.0
2016-11-01 15:30:00,14.33,14.41,14.31,14.37,263726.0,12.8878,12.9598,12.8699,12.9238,263726.0
2016-11-02 09:30:00,14.3,14.4,14.28,14.38,111500.0,12.8609,12.9508,12.8429,12.9328,111500.0
2016-11-02 10:00:00,14.38,14.44,14.35,14.41,183302.0,12.9328,12.9868,12.9058,12.9598,183302.0
2016-11-02 10:30:00,14.4,14.42,14.35,14.37,163838.0,12.9508,12.9688,12.9058,12.9238,163838.0
2016-11-02 11:00:00,14.37,14.44,14.36,14.41,132179.0,12.9238,12.9868,12.9148,12.9598,132179.0
2016-11-02 11:30:00,14.41,14.41,14.32,14.33,117480.0,12.9598,12.9598,12.8789,12.8878,117480.0
2016-11-02 12:00:00,14.33,14.33,14.28,14.28,43704.0,12.8878,12.8878,12.8429,12.8429,43704.0
2016-11-02 12:30:00,14.28,14.29,14.24,14.26,47714.0,12.8429,12.8519,12.8069,12.8249,47714.0
2016-11-02 13:00:00,14.26,14.26,14.17,14.24,63522.0,12.8249,12.8249,12.7439,12.8069,63522.0
2016-11-02 13:30:00,14.23,14.25,14.17,14.19,85414.0,12.7979,12.8159,12.7439,12.7619,85414.0
2016-11-02 14:00:00,14.2,14.25,14.06,14.24,161124.0,12.7709,12.8159,12.645,12.8069,161124.0
2016-11-02 14:30:00,14.24,14.27,14.15,14.16,84802.0,12.8069,12.8339,12.726,12.735,84802.0
2016-11-02 15:00:00,14.16,14.21,14.14,14.18,216138.0,12.735,12.7799,12.717,12.7529,216138.0
2016-11-02 15:30:00,14.19,14.2,14.14,14.17,415733.0,12.7619,12.7709,12.717,12.7439,415733.0
2016-11-03 09:30:00,14.22,14.25,14.1,14.21,144891.0,12.7889,12.8159,12.681,12.7799,144891.0
2016-11-03 10:00:00,14.21,14.36,14.18,14.33,142986.0,12.7799,12.9148,12.7529,12.8878,142986.0
2016-11-03 10:30:00,14.32,14.39,14.29,14.32,102025.0,12.8789,12.9418,12.8519,12.8789,102025.0
2016-11-03 11:00:00,14.32,14.4,14.28,14.36,107917.0,12.8789,12.9508,12.8429,12.9148,107917.0
2016-11-03 11:30:00,14.36,14.38,14.29,14.33,100322.0,12.9148,12.9328,12.8519,12.8878,100322.0
2016-11-03 12:00:00,14.33,14.37,14.25,14.26,166241.0,12.8878,12.9238,12.8159,12.8249,166241.0
2016-11-03 12:30:00,14.26,14.34,14.25,14.33,73525.0,12.8249,12.8968,12.8159,12.8878,73525.0
2016-11-03 13:00:00,14.32,14.36,14.29,14.33,60122.0,12.8789,12.9148,12.8519,12.8878,60122.0
2016-11-03 13:30:00,14.33,14.36,14.3,14.31,60474.0,12.8878,12.9148,12.8609,12.8699,60474.0
2016-11-03 14:00:00,14.31,14.36,14.31,14.34,54432.0,12.8699,12.9148,12.8699,12.8968,54432.0
2016-11-03 14:30:00,14.33,14.37,14.31,14.37,68331.0,12.8878,12.9238,12.8699,12.9238,68331.0
2016-11-03 15:00:00,14.37,14.37,14.32,14.35,139164.0,12.9238,12.9238,12.8789,12.9058,139164.0
2016-11-03 15:30:00,14.35,14.35,14.21,14.21,639055.0,12.9058,12.9058,12.7799,12.7799,639055.0
2016-11-04 09:30:00,14.22,14.37,14.12,14.35,144953.0,12.7889,12.9238,12.699,12.9058,144953.0
2016-11-04 10:00:00,14.35,14.49,14.35,14.46,168300.0,12.9058,13.0317,12.9058,13.0048,168300.0
2016-11-04 10:30:00,14.46,14.6,14.44,14.57,198998.0,13.0048,13.1307,12.9868,13.1037,198998.0
2016-11-04 11:00:00,14.56,14.66,14.54,14.66,172905.0,13.0947,13.1846,13.0767,13.1846,172905.0
2016-11-04 11:30:00,14.66,14.66,14.53,14.59,221964.0,13.1846,13.1846,13.0677,13.1217,221964.0
2016-11-04 12:00:00,14.59,14.77,14.57,14.74,264374.0,13.1217,13.2836,13.1037,13.2566,264374.0
2016-11-04 12:30:00,14.74,14.79,14.73,14.74,154993.0,13.2566,13.3016,13.2476,13.2566,154993.0
2016-11-04 13:00:00,14.75,14.75,14.66,14.67,103239.0,13.2656,13.2656,13.1846,13.1936,103239.0
2016-11-04 13:30:00,14.67,14.69,14.64,14.68,68829.0,13.1936,13.2116,13.1666,13.2026,68829.0
2016-11-04 14:00:00,14.68,14.68,14.6,14.63,87953.0,13.2026,13.2026,13.1307,13.1577,87953.0
2016-11-04 14:30:00,14.63,14.64,14.54,14.54,136418.0,13.1577,13.1666,13.0767,13.0767,136418.0
2016-11-04 15:00:00,14.54,14.54,14.46,14.52,128306.0,13.0767,13.0767,13.0048,13.0587,128306.0
2016-11-04 15:30:00,14.52,14.53,14.44,14.44,460707.0,13.0587,13.0677,12.9868,12.9868,460707.0
2016-11-07 09:30:00,14.73,14.77,14.63,14.76,138607.0,13.2476,13.2836,13.1577,13.2746,138607.0
2016-11-07 10:00:00,14.76,14.8,14.69,14.72,75717.0,13.2746,13.3105,13.2116,13.2386,75717.0
2016-11-07 10:30:00,14.72,14.78,14.7,14.76,108015.0,13.2386,13.2926,13.2206,13.2746,108015.0
2016-11-07 11:00:00,14.76,14.86,14.74,14.81,180811.0,13.2746,13.3645,13.2566,13.3195,180811.0
2016-11-07 11:30:00,14.81,14.84,14.78,14.83,168955.0,13.3195,13.3465,13.2926,13.3375,168955.0
2016-11-07 12:00:00,14.83,14.87,14.77,14.79,96864.0,13.3375,13.3735,13.2836,13.3016,96864.0
2016-11-07 12:30:00,14.79,14.8,14.74,14.78,71964.0,13.3016,13.3105,13.2566,13.2926,71964.0
2016-11-07 13:00:00,14.78,14.8,14.77,14.77,42960.0,13.2926,13.3105,13.2836,13.2836,42960.0
2016-11-07 13:30:00,14.77,14.8,14.76,14.78,53082.0,13.2836,13.3105,13.2746,13.2926,53082.0
2016-11-07 14:00:00,14.77,14.8,14.76,14.79,74087.0,13.2836,13.3105,13.2746,13.3016,74087.0
2016-11-07 14:30:00,14.78,14.8,14.68,14.7,194131.0,13.2926,13.3105,13.2026,13.2206,194131.0
2016-11-07 15:00:00,14.69,14.69,14.6,14.6,79372.0,13.2116,13.2116,13.1307,13.1307,79372.0
2016-11-07 15:30:00,14.61,14.67,14.59,14.66,246652.0,13.1397,13.1936,13.1217,13.1846,246652.0
2016-11-08 09:30:00,14.48,14.49,14.17,14.24,629565.0,13.0227,13.0317,12.7439,12.8069,629565.0
2016-11-08 10:00:00,14.25,14.62,14.22,14.5,589472.0,12.8159,13.1487,12.7889,13.0407,589472.0
2016-11-08 10:30:00,14.49,14.5,14.39,14.49,163173.0,13.0317,13.0407,12.9418,13.0317,163173.0
2016-11-08 11:00:00,14.48,14.57,14.45,14.52,152825.0,13.0227,13.1037,12.9958,13.0587,152825.0
2016-11-08 11:30:00,14.53,14.64,14.5,14.64,111761.0,13.0677,13.1666,13.0407,13.1666,111761.0
2016-11-08 12:00:00,14.64,14.78,14.63,14.75,153575.0,13.1666,13.2926,13.1577,13.2656,153575.0
2016-11-08 12:30:00,14.76,14.82,14.72,14.79,111666.0,13.2746,13.3285,13.2386,13.3016,111666.0
2016-11-08 13:00:00,14.79,14.8,14.7,14.74,153532.0,13.3016,13.3105,13.2206,13.2566,153532.0
2016-11-08 13:30:00,14.74,14.78,14.7,14.73,139296.0,13.2566,13.2926,13.2206,13.2476,139296.0
2016-11-08 14:00:00,14.73,14.74,14.67,14.7,86397.0,13.2476,13.2566,13.1936,13.2206,86397.0
2016-11-08 14:30:00,14.7,14.7,14.63,14.65,85618.0,13.2206,13.2206,13.1577,13.1756,85618.0
2016-11-08 15:00:00,14.64,14.73,14.63,14.71,106685.0,13.1666,13.2476,13.1577,13.2296,106685.0
2016-11-08 15:30:00,14.72,14.76,14.68,14.69,397080.0,13.2386,13.2746,13.2026,13.2116,397080.0
2016-11-09 09:30:00,14.48,14.68,14.35,14.52,447700.0,13.0227,13.2026,12.9058,13.0587,447700.0
2016-11-09 10:00:00,14.52,14.52,14.2,14.27,583714.0,13.0587,13.0587,12.7709,12.8339,583714.0
2016-11-09 10:30:00,14.27,14.27,14.18,14.21,377545.0,12.8339,12.8339,12.7529,12.7799,377545.0
2016-11-09 11:00:00,14.21,14.43,14.21,14.43,246298.0,12.7799,12.9778,12.7799,12.9778,246298.0
2016-11-09 11:30:00,14.43,14.54,14.41,14.46,201692.0,12.9778,13.0767,12.9598,13.0048,201692.0
2016-11-09 12:00:00,14.47,14.5,14.31,14.41,152499.0,13.0138,13.0407,12.8699,12.9598,152499.0
2016-11-09 12:30:00,14.41,14.53,14.37,14.52,119395.0,12.9598,13.0677,12.9238,13.0587,119395.0
2016-11-09 13:00:00,14.52,14.55,14.41,14.45,162842.0,13.0587,13.0857,12.9598,12.9958,162842.0
2016-11-09 13:30:00,14.45,14.55,14.43,14.45,131567.0,12.9958,13.0857,12.9778,12.9958,131567.0
2016-11-09 14:00:00,14.46,14.53,14.45,14.48,152714.0,13.0048,13.0677,12.9958,13.0227,152714.0
2016-11-09 14:30:00,14.48,14.59,14.47,14.57,208742.0,13.0227,13.1217,13.0138,13.1037,208742.0
2016-11-09 15:00:00,14.56,14.68,14.56,14.66,212646.0,13.0947,13.2026,13.0947,13.1846,212646.0
2016-11-09 15:30:00,14.66,14.66,14.57,14.65,672352.0,13.1846,13.1846,13.1037,13.1756,672352.0
2016-11-10 09:30:00,14.78,15.06,14.75,14.94,350389.0,13.2926,13.5444,13.2656,13.4365,350389.0
2016-11-10 10:00:00,14.95,14.99,14.76,14.76,148965.0,13.4454,13.4814,13.2746,13.2746,148965.0
2016-11-10 10:30:00,14.77,14.8,14.65,14.67,305283.0,13.2836,13.3105,13.1756,13.1936,305283.0
2016-11-10 11:00:00,14.67,14.74,14.59,14.64,280739.0,13.1936,13.2566,13.1217,13.1666,280739.0
2016-11-10 11:30:00,14.66,14.68,14.53,14.55,191166.0,13.1846,13.2026,13.0677,13.0857,191166.0
2016-11-10 12:00:00,14.55,14.78,14.55,14.76,144394.0,13.0857,13.2926,13.0857,13.2746,144394.0
2016-11-10 12:30:00,14.77,14.87,14.72,14.86,167315.0,13.2836,13.3735,13.2386,13.3645,167315.0
2016-11-10 13:00:00,14.86,14.91,14.8,14.82,94294.0,13.3645,13.4095,13.3105,13.3285,94294.0
2016-11-10 13:30:00,14.83,15.11,14.82,15.11,289530.0,13.3375,13.5893,13.3285,13.5893,289530.0
2016-11-10 14:00:00,15.11,15.26,15.08,15.19,680854.0,13.5893,13.7243,13.5624,13.6613,680854.0
2016-11-10 14:30:00,15.2,15.2,15.12,15.15,141713.0,13.6703,13.6703,13.5983,13.6253,141713.0
2016-11-10 15:00:00,15.14,15.17,15.1,15.15,142153.0,13.6163,13.6433,13.5804,13.6253,142153.0
2016-11-10 15:30:00,15.15,15.2,15.11,15.12,793594.0,13.6253,13.6703,13.5893,13.5983,793594.0
2016-11-11 09:30:00,15.1,15.34,15.1,15.27,256014.0,13.5804,13.7962,13.5804,13.7332,256014.0
2016-11-11 10:00:00,15.27,15.44,15.25,15.38,263960.0,13.7332,13.8861,13.7153,13.8322,263960.0
2016-11-11 10:30:00,15.39,15.39,15.29,15.31,169800.0,13.8412,13.8412,13.7512,13.7692,169800.0
2016-11-11 11:00:00,15.3,15.35,15.11,15.12,216609.0,13.7602,13.8052,13.5893,13.5983,216609.0
2016-11-11 11:30:00,15.13,15.24,15.12,15.21,199308.0,13.6073,13.7063,13.5983,13.6793,199308.0
2016-11-11 12:00:00,15.2,15.36,15.2,15.25,115435.0,13.6703,13.8142,13.6703,13.7153,115435.0
2016-11-11 12:30:00,15.25,15.27,15.19,15.22,107620.0,13.7153,13.7332,13.6613,13.6883,107620.0
2016-11-11 13:00:00,15.22,15.32,15.21,15.29,115188.0,13.6883,13.7782,13.6793,13.7512,115188.0
2016-11-11 13:30:00,15.3,15.34,15.28,15.3,85020.0,13.7602,13.7962,13.7422,13.7602,85020.0
2016-11-11 14:00:00,15.3,15.34,15.27,15.31,99257.0,13.7602,13.7962,13.7332,13.7692,99257.0
2016-11-11 14:30:00,15.31,15.33,15.27,15.28,94436.0,13.7692,13.7872,13.7332,13.7422,94436.0
2016-11-11 15:00:00,15.29,15.32,15.26,15.29,145433.0,13.7512,13.7782,13.7243,13.7512,145433.0
2016-11-11 15:30:00,15.29,15.37,15.28,15.34,434828.0,13.7512,13.8232,13.7422,13.7962,434828.0
2016-11-14 09:30:00,15.5,15.65,15.43,15.44,329255.0,13.9401,14.075,13.8771,13.8861,329255.0
2016-11-14 10:00:00,15.44,15.66,15.44,15.6,196539.0,13.8861,14.084,13.8861,14.03,196539.0
2016-11-14 10:30:00,15.6,15.64,15.54,15.56,122598.0,14.03,14.066,13.9761,13.9941,122598.0
2016-11-14 11:00:00,15.56,15.6,15.51,15.58,156163.0,13.9941,14.03,13.9491,14.012,156163.0
2016-11-14 11:30:00,15.59,15.61,15.53,15.54,123917.0,14.021,14.039,13.9671,13.9761,123917.0
2016-11-14 12:00:00,15.54,15.55,15.44,15.47,65749.0,13.9761,13.9851,13.8861,13.9131,65749.0
2016-11-14 12:30:00,15.46,15.6,15.43,15.59,81961.0,13.9041,14.03,13.8771,14.021,81961.0
2016-11-14 13:00:00,15.58,15.63,15.57,15.59,91225.0,14.012,14.057,14.0031,14.021,91225.0
2016-11-14 13:30:00,15.6,15.62,15.56,15.62,120582.0,14.03,14.048,13.9941,14.048,120582.0
2016-11-14 14:00:00,15.62,15.68,15.61,15.67,67500.0,14.048,14.102,14.039,14.093,67500.0
2016-11-14 14:30:00,15.67,15.74,15.66,15.74,80946.0,14.093,14.1559,14.084,14.1559,80946.0
2016-11-14 15:00:00,15.73,15.74,15.66,15.7,87222.0,14.147,14.1559,14.084,14.12,87222.0
2016-11-14 15:30:00,15.7,15.73,15.65,15.73,281419.0,14.12,14.147,14.075,14.147,281419.0
2016-11-15 09:30:00,15.73,15.8,15.36,15.38,249926.0,14.147,14.2099,13.8142,13.8322,249926.0
2016-11-15 10:00:00,15.38,15.44,15.33,15.43,195834.0,13.8322,13.8861,13.7872,13.8771,195834.0
2016-11-15 10:30:00,15.43,15.47,15.39,15.44,127837.0,13.8771,13.9131,13.8412,13.8861,127837.0
2016-11-15 11:00:00,15.44,15.46,15.42,15.45,80683.0,13.8861,13.9041,13.8681,13.8951,80683.0
2016-11-15 11:30:00,15.46,15.48,15.41,15.44,92110.0,13.9041,13.9221,13.8592,13.8861,92110.0
2016-11-15 12:00:00,15.44,15.46,15.38,15.42,142867.0,13.8861,13.9041,13.8322,13.8681,142867.0
2016-11-15 12:30:00,15.42,15.52,15.41,15.49,73645.0,13.8681,13.9581,13.8592,13.9311,73645.0
2016-11-15 13:00:00,15.49,15.55,15.48,15.51,66024.0,13.9311,13.9851,13.9221,13.9491,66024.0
2016-11-15 13:30:00,15.51,15.57,15.51,15.56,57188.0,13.9491,14.0031,13.9491,13.9941,57188.0
2016-11-15 14:00:00,15.56,15.6,15.55,15.57,73874.0,13.9941,14.03,13.9851,14.0031,73874.0
2016-11-15 14:30:00,15.58,15.62,15.56,15.58,82557.0,14.012,14.048,13.9941,14.012,82557.0
2016-11-15 15:00:00,15.58,15.63,15.57,15.63,71568.0,14.012,14.057,14.0031,14.057,71568.0
2016-11-15 15:30:00,15.63,15.65,15.61,15.61,185306.0,14.057,14.075,14.039,14.039,185306.0
2016-11-16 09:30:00,15.53,15.54,15.37,15.41,187429.0,13.9671,13.9761,13.8232,13.8592,187429.0
2016-11-16 10:00:00,15.42,15.5,15.28,15.28,200817.0,13.8681,13.9401,13.7422,13.7422,200817.0
2016-11-16 10:30:00,15.28,15.35,15.23,15.24,257152.0,13.7422,13.8052,13.6973,13.7063,257152.0
2016-11-16 11:00:00,15.24,15.25,15.1,15.18,258893.0,13.7063,13.7153,13.5804,13.6523,258893.0
2016-11-16 11:30:00,15.17,15.23,15.15,15.19,171743.0,13.6433,13.6973,13.6253,13.6613,171743.0
2016-11-16 12:00:00,15.19,15.2,15.06,15.08,158790.0,13.6613,13.6703,13.5444,13.5624,158790.0
2016-11-16 12:30:00,15.08,15.23,15.07,15.19,115008.0,13.5624,13.6973,13.5534,13.6613,115008.0
2016-11-16 13:00:00,15.19,15.2,15.13,15.15,95066.0,13.6613,13.6703,13.6073,13.6253,95066.0
2016-11-16 13:30:00,15.15,15.2,15.14,15.18,87764.0,13.6253,13.6703,13.6163,13.6523,87764.0
2016-11-16 14:00:00,15.18,15.21,15.13,15.16,71344.0,13.6523,13.6793,13.6073,13.6343,71344.0
2016-11-16 14:30:00,15.15,15.17,15.11,15.11,73127.0,13.6253,13.6433,13.5893,13.5893,73127.0
2016-11-16 15:00:00,15.12,15.12,15.06,15.07,243772.0,13.5983,13.5983,13.5444,13.5534,243772.0
2016-11-16 15:30:00,15.06,15.09,15.01,15.05,511659.0,13.5444,13.5714,13.4994,13.5354,511659.0
2016-11-17 09:30:00,15.25,15.58,15.25,15.46,428017.0,13.7153,14.012,13.7153,13.9041,428017.0
2016-11-17 10:00:00,15.47,15.49,15.26,15.33,151397.0,13.9131,13.9311,13.7243,13.7872,151397.0
2016-11-17 10:30:00,15.33,15.34,15.17,15.18,391124.0,13.7872,13.7962,13.6433,13.6523,391124.0
2016-11-17 11:00:00,15.18,15.2,15.13,15.19,372312.0,13.6523,13.6703,13.6073,13.6613,372312.0
2016-11-17 11:30:00,15.2,15.44,15.2,15.34,175515.0,13.6703,13.8861,13.6703,13.7962,175515.0
2016-11-17 12:00:00,15.34,15.35,15.29,15.3,181518.0,13.7962,13.8052,13.7512,13.7602,181518.0
2016-11-17 12:30:00,15.29,15.32,15.28,15.29,150679.0,13.7512,13.7782,13.7422,13.7512,150679.0
2016-11-17 13:00:00,15.29,15.3,15.27,15.3,68747.0,13.7512,13.7602,13.7332,13.7602,68747.0
2016-11-17 13:30:00,15.3,15.31,15.28,15.29,95682.0,13.7602,13.7692,13.7422,13.7512,95682.0
2016-11-17 14:00:00,15.29,15.31,15.25,15.3,98288.0,13.7512,13.7692,13.7153,13.7602,98288.0
2016-11-17 14:30:00,15.3,15.3,15.26,15.28,81857.0,13.7602,13.7602,13.7243,13.7422,81857.0
2016-11-17 15:00:00,15.28,15.31,15.27,15.28,133474.0,13.7422,13.7692,13.7332,13.7422,133474.0
2016-11-17 15:30:00,15.28,15.28,15.18,15.18,368798.0,13.7422,13.7422,13.6523,13.6523,368798.0
2016-11-18 09:30:00,15.22,15.24,15.09,15.2,253465.0,13.6883,13.7063,13.5714,13.6703,253465.0
2016-11-18 10:00:00,15.21,15.33,15.21,15.28,167736.0,13.6793,13.7872,13.6793,13.7422,167736.0
2016-11-18 10:30:00,15.28,15.33,15.24,15.29,147831.0,13.7422,13.7872,13.7063,13.7512,147831.0
2016-11-18 11:00:00,15.28,15.3,15.23,15.27,77977.0,13.7422,13.7602,13.6973,13.7332,77977.0
2016-11-18 11:30:00,15.27,15.29,15.21,15.22,76029.0,13.7332,13.7512,13.6793,13.6883,76029.0
2016-11-18 12:00:00,15.22,15.28,15.21,15.27,73935.0,13.6883,13.7422,13.6793,13.7332,73935.0
2016-11-18 12:30:00,15.26,15.32,15.26,15.31,62138.0,13.7243,13.7782,13.7243,13.7692,62138.0
2016-11-18 13:00:00,15.31,15.34,15.3,15.31,81705.0,13.7692,13.7962,13.7602,13.7692,81705.0
2016-11-18 13:30:00,15.31,15.34,15.3,15.33,73547.0,13.7692,13.7962,13.7602,13.7872,73547.0
2016-11-18 14:00:00,15.33,15.33,15.26,15.26,153424.0,13.7872,13.7872,13.7243,13.7243,153424.0
2016-11-18 14:30:00,15.26,15.31,15.25,15.29,141866.0,13.7243,13.7692,13.7153,13.7512,141866.0
2016-11-18 15:00:00,15.3,15.35,15.28,15.34,161787.0,13.7602,13.8052,13.7422,13.7962,161787.0
2016-11-18 15:30:00,15.34,15.35,15.25,15.27,306288.0,13.7962,13.8052,13.7153,13.7332,306288.0
2016-11-21 09:30:00,15.33,15.48,15.33,15.37,182457.0,13.7872,13.9221,13.7872,13.8232,182457.0
2016-11-21 10:00:00,15.38,15.47,15.25,15.28,233328.0,13.8322,13.9131,13.7153,13.7422,233328.0
2016-11-21 10:30:00,15.27,15.29,15.2,15.26,179618.0,13.7332,13.7512,13.6703,13.7243,179618.0
2016-11-21 11:00:00,15.25,15.33,15.22,15.29,113527.0,13.7153,13.7872,13.6883,13.7512,113527.0
2016-11-21 11:30:00,15.29,15.35,15.27,15.32,98112.0,13.7512,13.8052,13.7332,13.7782,98112.0
2016-11-21 12:00:00,15.33,15.37,15.32,15.33,66144.0,13.7872,13.8232,13.7782,13.7872,66144.0
2016-11-21 12:30:00,15.33,15.36,15.31,15.32,88110.0,13.7872,13.8142,13.7692,13.7782,88110.0
2016-11-21 13:00:00,15.31,15.33,15.27,15.29,98688.0,13.7692,13.7872,13.7332,13.7512,98688.0
2016-11-21 13:30:00,15.3,15.41,15.26,15.37,124989.0,13.7602,13.8592,13.7243,13.8232,124989.0
2016-11-21 14:00:00,15.36,15.38,15.33,15.34,56202.0,13.8142,13.8322,13.7872,13.7962,56202.0
2016-11-21 14:30:00,15.34,15.4,15.34,15.37,108551.0,13.7962,13.8502,13.7962,13.8232,108551.0
2016-11-21 15:00:00,15.37,15.44,15.35,15.44,245905.0,13.8232,13.8861,13.8052,13.8861,245905.0
2016-11-21 15:30:00,15.44,15.44,15.4,15.42,189654.0,13.8861,13.8861,13.8502,13.8681,189654.0
2016-11-22 09:30:00,15.51,15.57,15.42,15.53,137234.0,13.9491,14.0031,13.8681,13.9671,137234.0
2016-11-22 10:00:00,15.52,15.59,15.47,15.51,184927.0,13.9581,14.021,13.9131,13.9491,184927.0
2016-11-22 10:30:00,15.51,15.58,15.5,15.52,79494.0,13.9491,14.012,13.9401,13.9581,79494.0
2016-11-22 11:00:00,15.52,15.55,15.45,15.45,69185.0,13.9581,13.9851,13.8951,13.8951,69185.0
2016-11-22 11:30:00,15.46,15.47,15.4,15.4,69892.0,13.9041,13.9131,13.8502,13.8502,69892.0
2016-11-22 12:00:00,15.4,15.41,15.37,15.41,47787.0,13.8502,13.8592,13.8232,13.8592,47787.0
2016-11-22 12:30:00,15.41,15.44,15.39,15.41,38070.0,13.8592,13.8861,13.8412,13.8592,38070.0
2016-11-22 13:00:00,15.41,15.47,15.4,15.45,35808.0,13.8592,13.9131,13.8502,13.8951,35808.0
2016-11-22 13:30:00,15.45,15.46,15.42,15.45,34209.0,13.8951,13.9041,13.8681,13.8951,34209.0
2016-11-22 14:00:00,15.45,15.52,15.44,15.5,63687.0,13.8951,13.9581,13.8861,13.9401,63687.0
2016-11-22 14:30:00,15.5,15.54,15.49,15.52,79132.0,13.9401,13.9761,13.9311,13.9581,79132.0
2016-11-22 15:00:00,15.52,15.55,15.47,15.48,95141.0,13.9581,13.9851,13.9131,13.9221,95141.0
2016-11-22 15:30:00,15.48,15.54,15.46,15.52,234303.0,13.9221,13.9761,13.9041,13.9581,234303.0
2016-11-23 09:30:00,15.53,15.66,15.51,15.58,187156.0,13.9671,14.084,13.9491,14.012,187156.0
2016-11-23 10:00:00,15.59,15.69,15.5,15.63,206668.0,14.021,14.111,13.9401,14.057,206668.0
2016-11-23 10:30:00,15.63,15.75,15.62,15.73,83756.0,14.057,14.1649,14.048,14.147,83756.0
2016-11-23 11:00:00,15.73,15.73,15.59,15.61,96451.0,14.147,14.147,14.021,14.039,96451.0
2016-11-23 11:30:00,15.6,15.69,15.59,15.68,34076.0,14.03,14.111,14.021,14.102,34076.0
2016-11-23 12:00:00,15.67,15.71,15.63,15.69,82796.0,14.093,14.129,14.057,14.111,82796.0
2016-11-23 12:30:00,15.7,15.75,15.68,15.74,72734.0,14.12,14.1649,14.102,14.1559,72734.0
2016-11-23 13:00:00,15.74,15.74,15.69,15.71,28677.0,14.1559,14.1559,14.111,14.129,28677.0
2016-11-23 13:30:00,15.7,15.71,15.68,15.71,39662.0,14.12,14.129,14.102,14.129,39662.0
2016-11-23 14:00:00,15.7,15.71,15.67,15.69,38052.0,14.12,14.129,14.093,14.111,38052.0
2016-11-23 14:30:00,15.7,15.72,15.65,15.66,37247.0,14.12,14.138,14.075,14.084,37247.0
2016-11-23 15:00:00,15.66,15.69,15.65,15.68,54565.0,14.084,14.111,14.075,14.102,54565.0
2016-11-23 15:30:00,15.69,15.75,15.69,15.74,126598.0,14.111,14.1649,14.111,14.1559,126598.0
2016-11-25 09:30:00,15.74,15.8,15.66,15.77,166640.0,14.1559,14.2099,14.084,14.1829,166640.0
2016-11-25 10:00:00,15.78,15.91,15.77,15.91,158934.0,14.1919,14.3088,14.1829,14.3088,158934.0
2016-11-25 10:30:00,15.91,15.92,15.87,15.9,50614.0,14.3088,14.3178,14.2729,14.2998,50614.0
2016-11-25 11:00:00,15.9,15.96,15.9,15.93,72425.0,14.2998,14.3538,14.2998,14.3268,72425.0
2016-11-25 11:30:00,15.93,15.98,15.91,15.97,67557.0,14.3268,14.3718,14.3088,14.3628,67557.0
2016-11-25 12:00:00,15.97,15.97,15.89,15.89,63782.0,14.3628,14.3628,14.2908,14.2908,63782.0
2016-11-25 12:30:00,15.89,15.92,15.86,15.91,139692.0,14.2908,14.3178,14.2639,14.3088,139692.0
2016-11-28 09:30:00,15.86,15.9,15.77,15.84,146706.0,14.2639,14.2998,14.1829,14.2459,146706.0
2016-11-28 10:00:00,15.84,15.91,15.81,15.9,106031.0,14.2459,14.3088,14.2189,14.2998,106031.0
2016-11-28 10:30:00,15.9,15.95,15.81,15.81,156640.0,14.2998,14.3448,14.2189,14.2189,156640.0
2016-11-28 11:00:00,15.82,15.82,15.7,15.76,141421.0,14.2279,14.2279,14.12,14.1739,141421.0
2016-11-28 11:30:00,15.76,15.84,15.73,15.76,67406.0,14.1739,14.2459,14.147,14.1739,67406.0
2016-11-28 12:00:00,15.77,15.83,15.76,15.82,49985.0,14.1829,14.2369,14.1739,14.2279,49985.0
2016-11-28 12:30:00,15.83,15.83,15.76,15.79,325017.0,14.2369,14.2369,14.1739,14.2009,325017.0
2016-11-28 13:00:00,15.79,15.83,15.77,15.83,63526.0,14.2009,14.2369,14.1829,14.2369,63526.0
2016-11-28 13:30:00,15.83,15.96,15.81,15.94,115574.0,14.2369,14.3538,14.2189,14.3358,115574.0
2016-11-28 14:00:00,15.93,15.99,15.93,15.96,109043.0,14.3268,14.3808,14.3268,14.3538,109043.0
2016-11-28 14:30:00,15.94,16.06,15.94,16.05,155529.0,14.3358,14.4437,14.3358,14.4347,155529.0
2016-11-28 15:00:00,16.05,16.09,16.04,16.05,124314.0,14.4347,14.4707,14.4258,14.4347,124314.0
2016-11-28 15:30:00,16.05,16.07,16.03,16.05,511844.0,14.4347,14.4527,14.4168,14.4347,511844.0
2016-11-29 09:30:00,16.03,16.17,15.91,16.16,654918.0,14.4168,14.5427,14.3088,14.5337,654918.0
2016-11-29 10:00:00,16.16,16.45,16.14,16.23,446619.0,14.5337,14.7945,14.5157,14.5966,446619.0
2016-11-29 10:30:00,16.23,16.34,16.22,16.3,114798.0,14.5966,14.6956,14.5876,14.6596,114798.0
2016-11-29 11:00:00,16.3,16.32,16.19,16.25,87192.0,14.6596,14.6776,14.5607,14.6146,87192.0
2016-11-29 11:30:00,16.26,16.31,16.23,16.25,72919.0,14.6236,14.6686,14.5966,14.6146,72919.0
2016-11-29 12:00:00,16.25,16.28,16.19,16.19,70202.0,14.6146,14.6416,14.5607,14.5607,70202.0
2016-11-29 12:30:00,16.19,16.26,16.18,16.25,60392.0,14.5607,14.6236,14.5517,14.6146,60392.0
2016-11-29 13:00:00,16.25,16.29,16.22,16.25,46043.0,14.6146,14.6506,14.5876,14.6146,46043.0
2016-11-29 13:30:00,16.26,16.29,16.22,16.29,56876.0,14.6236,14.6506,14.5876,14.6506,56876.0
2016-11-29 14:00:00,16.28,16.32,16.27,16.28,59974.0,14.6416,14.6776,14.6326,14.6416,59974.0
2016-11-29 14:30:00,16.27,16.34,16.27,16.32,84129.0,14.6326,14.6956,14.6326,14.6776,84129.0
2016-11-29 15:00:00,16.32,16.33,16.23,16.27,131292.0,14.6776,14.6866,14.5966,14.6326,131292.0
2016-11-29 15:30:00,16.28,16.28,16.15,16.22,346738.0,14.6416,14.6416,14.5247,14.5876,346738.0
2016-11-30 09:30:00,16.26,16.34,16.06,16.25,1020971.0,14.6236,14.6956,14.4437,14.6146,1020971.0
2016-11-30 10:00:00,16.25,16.37,16.07,16.11,477805.0,14.6146,14.7225,14.4527,14.4887,477805.0
2016-11-30 10:30:00,16.1,16.18,16.06,16.07,177124.0,14.4797,14.5517,14.4437,14.4527,177124.0
2016-11-30 11:00:00,16.07,16.17,16.01,16.05,157743.0,14.4527,14.5427,14.3988,14.4347,157743.0
2016-11-30 11:30:00,16.05,16.05,15.95,16.01,223429.0,14.4347,14.4347,14.3448,14.3988,223429.0
2016-11-30 12:00:00,16.01,16.14,15.98,16.12,625752.0,14.3988,14.5157,14.3718,14.4977,625752.0
2016-11-30 12:30:00,16.12,16.15,16.09,16.13,201182.0,14.4977,14.5247,14.4707,14.5067,201182.0
2016-11-30 13:00:00,16.13,16.24,16.12,16.24,134707.0,14.5067,14.6056,14.4977,14.6056,134707.0
2016-11-30 13:30:00,16.23,16.34,16.16,16.17,219035.0,14.5966,14.6956,14.5337,14.5427,219035.0
2016-11-30 14:00:00,16.17,16.19,16.04,16.1,194210.0,14.5427,14.5607,14.4258,14.4797,194210.0
2016-11-30 14:30:00,16.09,16.11,16.03,16.03,274958.0,14.4707,14.4887,14.4168,14.4168,274958.0
2016-11-30 15:00:00,16.03,16.04,15.97,16.0,250153.0,14.4168,14.4258,14.3628,14.3898,250153.0
2016-11-30 15:30:00,16.01,16.02,15.78,15.83,531520.0,14.3988,14.4078,14.1919,14.2369,531520.0
2016-12-01 09:30:00,15.85,15.9,15.59,15.87,153166.0,14.2549,14.2998,14.021,14.2729,153166.0
2016-12-01 10:00:00,15.85,15.88,15.71,15.78,114475.0,14.2549,14.2819,14.129,14.1919,114475.0
2016-12-01 10:30:00,15.79,15.81,15.68,15.77,108666.0,14.2009,14.2189,14.102,14.1829,108666.0
2016-12-01 11:00:00,15.76,15.88,15.73,15.86,121962.0,14.1739,14.2819,14.147,14.2639,121962.0
2016-12-01 11:30:00,15.85,15.87,15.66,15.67,201180.0,14.2549,14.2729,14.084,14.093,201180.0
2016-12-01 12:00:00,15.67,15.68,15.59,15.63,167214.0,14.093,14.102,14.021,14.057,167214.0
2016-12-01 12:30:00,15.63,15.63,15.4,15.45,274469.0,14.057,14.057,13.8502,13.8951,274469.0
2016-12-01 13:00:00,15.45,15.45,15.33,15.36,191339.0,13.8951,13.8951,13.7872,13.8142,191339.0
2016-12-01 13:30:00,15.36,15.39,15.28,15.32,237333.0,13.8142,13.8412,13.7422,13.7782,237333.0
2016-12-01 14:00:00,15.32,15.33,15.22,15.23,204279.0,13.7782,13.7872,13.6883,13.6973,204279.0
2016-12-01 14:30:00,15.22,15.24,15.13,15.14,220863.0,13.6883,13.7063,13.6073,13.6163,220863.0
2016-12-01 15:00:00,15.14,15.17,15.09,15.11,217014.0,13.6163,13.6433,13.5714,13.5893,217014.0
2016-12-01 15:30:00,15.11,15.12,15.05,15.08,397030.0,13.5893,13.5983,13.5354,13.5624,397030.0
2016-12-02 09:30:00,15.11,15.31,15.09,15.28,176774.0,13.5893,13.7692,13.5714,13.7422,176774.0
2016-12-02 10:00:00,15.29,15.31,15.12,15.17,166954.0,13.7512,13.7692,13.5983,13.6433,166954.0
2016-12-02 10:30:00,15.17,15.32,15.16,15.28,174354.0,13.6433,13.7782,13.6343,13.7422,174354.0
2016-12-02 11:00:00,15.28,15.31,15.18,15.18,198227.0,13.7422,13.7692,13.6523,13.6523,198227.0
2016-12-02 11:30:00,15.19,15.19,15.03,15.1,197310.0,13.6613,13.6613,13.5174,13.5804,197310.0
2016-12-02 12:00:00,15.1,15.16,15.08,15.14,91785.0,13.5804,13.6343,13.5624,13.6163,91785.0
2016-12-02 12:30:00,15.15,15.2,15.1,15.17,95485.0,13.6253,13.6703,13.5804,13.6433,95485.0
2016-12-02 13:00:00,15.16,15.16,15.09,15.12,56698.0,13.6343,13.6343,13.5714,13.5983,56698.0
2016-12-02 13:30:00,15.12,15.15,15.1,15.12,53845.0,13.5983,13.6253,13.5804,13.5983,53845.0
2016-12-02 14:00:00,15.12,15.12,15.07,15.12,61989.0,13.5983,13.5983,13.5534,13.5983,61989.0
2016-12-02 14:30:00,15.12,15.16,15.1,15.11,64828.0,13.5983,13.6343,13.5804,13.5893,64828.0
2016-12-02 15:00:00,15.11,15.12,15.06,15.09,101411.0,13.5893,13.5983,13.5444,13.5714,101411.0
2016-12-02 15:30:00,15.09,15.11,15.05,15.08,219973.0,13.5714,13.5893,13.5354,13.5624,219973.0
2016-12-05 09:30:00,15.16,15.36,15.16,15.35,128830.0,13.6343,13.8142,13.6343,13.8052,128830.0
2016-12-05 10:00:00,15.35,15.4,15.3,15.36,206502.0,13.8052,13.8502,13.7602,13.8142,206502.0
2016-12-05 10:30:00,15.36,15.38,15.28,15.34,148802.0,13.8142,13.8322,13.7422,13.7962,148802.0
2016-12-05 11:00:00,15.34,15.35,15.3,15.31,44450.0,13.7962,13.8052,13.7602,13.7692,44450.0
2016-12-05 11:30:00,15.31,15.33,15.28,15.29,57618.0,13.7692,13.7872,13.7422,13.7512,57618.0
2016-12-05 12:00:00,15.29,15.36,15.27,15.33,83849.0,13.7512,13.8142,13.7332,13.7872,83849.0
2016-12-05 12:30:00,15.33,15.38,15.31,15.37,96398.0,13.7872,13.8322,13.7692,13.8232,96398.0
2016-12-05 13:00:00,15.38,15.44,15.37,15.4,84231.0,13.8322,13.8861,13.8232,13.8502,84231.0
2016-12-05 13:30:00,15.4,15.42,15.36,15.41,98947.0,13.8502,13.8681,13.8142,13.8592,98947.0
2016-12-05 14:00:00,15.4,15.4,15.34,15.36,53771.0,13.8502,13.8502,13.7962,13.8142,53771.0
2016-12-05 14:30:00,15.37,15.42,15.36,15.41,55700.0,13.8232,13.8681,13.8142,13.8592,55700.0
2016-12-05 15:00:00,15.4,15.41,15.38,15.39,65879.0,13.8502,13.8592,13.8322,13.8412,65879.0
2016-12-05 15:30:00,15.4,15.45,15.38,15.44,184918.0,13.8502,13.8951,13.8322,13.8861,184918.0
2016-12-06 09:30:00,15.59,15.73,15.5,15.58,194225.0,14.021,14.147,13.9401,14.012,194225.0
2016-12-06 10:00:00,15.58,15.75,15.56,15.72,203002.0,14.012,14.1649,13.9941,14.138,203002.0
2016-12-06 10:30:00,15.72,15.77,15.6,15.64,225426.0,14.138,14.1829,14.03,14.066,225426.0
2016-12-06 11:00:00,15.63,15.74,15.59,15.73,222107.0,14.057,14.1559,14.021,14.147,222107.0
2016-12-06 11:30:00,15.73,15.86,15.7,15.86,168575.0,14.147,14.2639,14.12,14.2639,168575.0
2016-12-06 12:00:00,15.85,15.96,15.84,15.93,142112.0,14.2549,14.3538,14.2459,14.3268,142112.0
2016-12-06 12:30:00,15.93,15.95,15.86,15.93,208275.0,14.3268,14.3448,14.2639,14.3268,208275.0
2016-12-06 13:00:00,15.93,15.96,15.9,15.92,138657.0,14.3268,14.3538,14.2998,14.3178,138657.0
2016-12-06 13:30:00,15.91,16.0,15.91,15.97,95184.0,14.3088,14.3898,14.3088,14.3628,95184.0
2016-12-06 14:00:00,15.97,16.01,15.95,16.0,113703.0,14.3628,14.3988,14.3448,14.3898,113703.0
2016-12-06 14:30:00,16.0,16.01,15.95,15.99,182904.0,14.3898,14.3988,14.3448,14.3808,182904.0
2016-12-06 15:00:00,15.99,16.03,15.98,16.01,147902.0,14.3808,14.4168,14.3718,14.3988,147902.0
2016-12-06 15:30:00,16.01,16.1,16.0,16.09,380639.0,14.3988,14.4797,14.3898,14.4707,380639.0
2016-12-07 09:30:00,16.1,16.14,16.03,16.09,63557.0,14.4797,14.5157,14.4168,14.4707,63557.0
2016-12-07 10:00:00,16.09,16.28,16.09,16.2,73391.0,14.4707,14.6416,14.4707,14.5697,73391.0
2016-12-07 10:30:00,16.21,16.34,16.16,16.31,98390.0,14.5786,14.6956,14.5337,14.6686,98390.0
2016-12-07 11:00:00,16.32,16.37,16.26,16.29,94327.0,14.6776,14.7225,14.6236,14.6506,94327.0
2016-12-07 11:30:00,16.29,16.39,16.28,16.34,229473.0,14.6506,14.7405,14.6416,14.6956,229473.0
2016-12-07 12:00:00,16.34,16.41,16.33,16.39,137839.0,14.6956,14.7585,14.6866,14.7405,137839.0
2016-12-07 12:30:00,16.39,16.46,16.38,16.44,227712.0,14.7405,14.8035,14.7315,14.7855,227712.0
2016-12-07 13:00:00,16.45,16.48,16.39,16.45,74999.0,14.7945,14.8215,14.7405,14.7945,74999.0
2016-12-07 13:30:00,16.44,16.54,16.43,16.52,111802.0,14.7855,14.8754,14.7765,14.8574,111802.0
2016-12-07 14:00:00,16.52,16.53,16.47,16.5,124886.0,14.8574,14.8664,14.8125,14.8395,124886.0
2016-12-07 14:30:00,16.49,16.55,16.47,16.55,104946.0,14.8305,14.8844,14.8125,14.8844,104946.0
2016-12-07 15:00:00,16.54,16.65,16.53,16.63,177408.0,14.8754,14.9744,14.8664,14.9564,177408.0
2016-12-07 15:30:00,16.63,16.63,16.5,16.54,308801.0,14.9564,14.9564,14.8395,14.8754,308801.0
2016-12-08 09:30:00,16.55,16.75,16.54,16.7,273428.0,14.8844,15.0643,14.8754,15.0193,273428.0
2016-12-08 10:00:00,16.7,16.75,16.62,16.75,200396.0,15.0193,15.0643,14.9474,15.0643,200396.0
2016-12-08 10:30:00,16.75,17.13,16.74,17.1,401892.0,15.0643,15.4061,15.0553,15.3791,401892.0
2016-12-08 11:00:00,17.1,17.18,17.05,17.16,255675.0,15.3791,15.451,15.3341,15.433,255675.0
2016-12-08 11:30:00,17.16,17.23,17.11,17.17,182799.0,15.433,15.496,15.3881,15.442,182799.0
2016-12-08 12:00:00,17.16,17.33,17.16,17.26,232584.0,15.433,15.5859,15.433,15.523,232584.0
2016-12-08 12:30:00,17.25,17.32,17.24,17.31,118467.0,15.514,15.5769,15.505,15.5679,118467.0
2016-12-08 13:00:00,17.32,17.36,17.28,17.34,78977.0,15.5769,15.6129,15.541,15.5949,78977.0
2016-12-08 13:30:00,17.35,17.38,17.3,17.35,110989.0,15.6039,15.6309,15.5589,15.6039,110989.0
2016-12-08 14:00:00,17.36,17.36,17.16,17.22,116698.0,15.6129,15.6129,15.433,15.487,116698.0
2016-12-08 14:30:00,17.23,17.25,17.15,17.21,124286.0,15.496,15.514,15.424,15.478,124286.0
2016-12-08 15:00:00,17.21,17.25,17.14,17.23,128580.0,15.478,15.514,15.415,15.496,128580.0
2016-12-08 15:30:00,17.23,17.29,17.19,17.26,366349.0,15.496,15.55,15.46,15.523,366349.0
2016-12-09 09:30:00,17.27,17.29,16.96,16.96,429769.0,15.532,15.55,15.2532,15.2532,429769.0
2016-12-09 10:00:00,16.96,17.06,16.87,16.98,144668.0,15.2532,15.3431,15.1722,15.2712,144668.0
2016-12-09 10:30:00,16.98,17.05,16.97,16.97,120299.0,15.2712,15.3341,15.2622,15.2622,120299.0
2016-12-09 11:00:00,16.98,17.13,16.98,17.05,230724.0,15.2712,15.4061,15.2712,15.3341,230724.0
2016-12-09 11:30:00,17.05,17.12,17.01,17.09,115512.0,15.3341,15.3971,15.2981,15.3701,115512.0
2016-12-09 12:00:00,17.09,17.09,16.96,16.98,156386.0,15.3701,15.3701,15.2532,15.2712,156386.0
2016-12-09 12:30:00,16.97,17.06,16.93,17.06,100625.0,15.2622,15.3431,15.2262,15.3431,100625.0
2016-12-09 13:00:00,17.07,17.16,17.05,17.11,108595.0,15.3521,15.433,15.3341,15.3881,108595.0
2016-12-09 13:30:00,17.11,17.2,17.1,17.2,167212.0,15.3881,15.469,15.3791,15.469,167212.0
2016-12-09 14:00:00,17.2,17.26,17.03,17.2,491527.0,15.469,15.523,15.3161,15.469,491527.0
2016-12-09 14:30:00,17.21,17.28,17.18,17.19,285219.0,15.478,15.541,15.451,15.46,285219.0
2016-12-09 15:00:00,17.2,17.28,17.18,17.26,271489.0,15.469,15.541,15.451,15.523,271489.0
2016-12-09 15:30:00,17.26,17.29,17.2,17.21,730002.0,15.523,15.55,15.469,15.478,730002.0
2016-12-12 09:30:00,17.15,17.35,17.01,17.14,306780.0,15.424,15.6039,15.2981,15.415,306780.0
2016-12-12 10:00:00,17.14,17.15,16.94,17.0,169647.0,15.415,15.424,15.2352,15.2891,169647.0
2016-12-12 10:30:00,16.99,17.08,16.98,17.07,103906.0,15.2801,15.3611,15.2712,15.3521,103906.0
2016-12-12 11:00:00,17.06,17.16,17.05,17.06,116397.0,15.3431,15.433,15.3341,15.3431,116397.0
2016-12-12 11:30:00,17.06,17.07,16.99,17.0,128416.0,15.3431,15.3521,15.2801,15.2891,128416.0
2016-12-12 12:00:00,16.99,17.0,16.91,16.94,108012.0,15.2801,15.2891,15.2082,15.2352,108012.0
2016-12-12 12:30:00,16.94,17.05,16.94,16.99,55746.0,15.2352,15.3341,15.2352,15.2801,55746.0
2016-12-12 13:00:00,16.98,17.1,16.97,17.03,56069.0,15.2712,15.3791,15.2622,15.3161,56069.0
2016-12-12 13:30:00,17.04,17.04,16.98,17.03,47098.0,15.3251,15.3251,15.2712,15.3161,47098.0
2016-12-12 14:00:00,17.02,17.02,16.97,17.01,52799.0,15.3071,15.3071,15.2622,15.2981,52799.0
2016-12-12 14:30:00,17.01,17.09,17.0,17.07,76149.0,15.2981,15.3701,15.2891,15.3521,76149.0
2016-12-12 15:00:00,17.07,17.14,17.07,17.11,118439.0,15.3521,15.415,15.3521,15.3881,118439.0
2016-12-12 15:30:00,17.11,17.17,17.09,17.15,297392.0,15.3881,15.442,15.3701,15.424,297392.0
2016-12-13 09:30:00,17.22,17.29,17.05,17.08,144824.0,15.487,15.55,15.3341,15.3611,144824.0
2016-12-13 10:00:00,17.08,17.3,17.03,17.04,182742.0,15.3611,15.5589,15.3161,15.3251,182742.0
2016-12-13 10:30:00,17.04,17.13,16.94,17.13,126700.0,15.3251,15.4061,15.2352,15.4061,126700.0
2016-12-13 11:00:00,17.14,17.16,17.03,17.03,135024.0,15.415,15.433,15.3161,15.3161,135024.0
2016-12-13 11:30:00,17.02,17.02,16.9,16.96,150921.0,15.3071,15.3071,15.1992,15.2532,150921.0
2016-12-13 12:00:00,16.97,17.05,16.97,17.02,105151.0,15.2622,15.3341,15.2622,15.3071,105151.0
2016-12-13 12:30:00,17.02,17.17,17.01,17.15,52970.0,15.3071,15.442,15.2981,15.424,52970.0
2016-12-13 13:00:00,17.14,17.21,17.13,17.14,75005.0,15.415,15.478,15.4061,15.415,75005.0
2016-12-13 13:30:00,17.14,17.16,17.09,17.16,47102.0,15.415,15.433,15.3701,15.433,47102.0
2016-12-13 14:00:00,17.15,17.17,17.09,17.12,57352.0,15.424,15.442,15.3701,15.3971,57352.0
2016-12-13 14:30:00,17.12,17.14,17.08,17.08,59343.0,15.3971,15.415,15.3611,15.3611,59343.0
2016-12-13 15:00:00,17.08,17.12,17.02,17.1,127195.0,15.3611,15.3971,15.3071,15.3791,127195.0
2016-12-13 15:30:00,17.11,17.12,17.05,17.06,314486.0,15.3881,15.3971,15.3341,15.3431,314486.0
2016-12-14 09:30:00,16.99,17.14,16.87,16.87,159587.0,15.2801,15.415,15.1722,15.1722,159587.0
2016-12-14 10:00:00,16.87,16.99,16.78,16.92,133653.0,15.1722,15.2801,15.0913,15.2172,133653.0
2016-12-14 10:30:00,16.93,16.96,16.76,16.9,214620.0,15.2262,15.2532,15.0733,15.1992,214620.0
2016-12-14 11:00:00,16.91,16.91,16.78,16.8,130309.0,15.2082,15.2082,15.0913,15.1093,130309.0
2016-12-14 11:30:00,16.8,16.82,16.73,16.79,104429.0,15.1093,15.1273,15.0463,15.1003,104429.0
2016-12-14 12:00:00,16.8,16.86,16.75,16.78,104015.0,15.1093,15.1632,15.0643,15.0913,104015.0
2016-12-14 12:30:00,16.78,16.83,16.76,16.79,114298.0,15.0913,15.1362,15.0733,15.1003,114298.0
2016-12-14 13:00:00,16.79,16.81,16.74,16.75,149523.0,15.1003,15.1183,15.0553,15.0643,149523.0
2016-12-14 13:30:00,16.75,16.8,16.74,16.76,163989.0,15.0643,15.1093,15.0553,15.0733,163989.0
2016-12-14 14:00:00,16.76,16.8,16.5,16.5,422278.0,15.0733,15.1093,14.8395,14.8395,422278.0
2016-12-14 14:30:00,16.51,16.54,16.37,16.37,307859.0,14.8485,14.8754,14.7225,14.7225,307859.0
2016-12-14 15:00:00,16.37,16.45,16.29,16.34,168832.0,14.7225,14.7945,14.6506,14.6956,168832.0
2016-12-14 15:30:00,16.33,16.47,16.3,16.32,497966.0,14.6866,14.8125,14.6596,14.6776,497966.0
2016-12-15 09:30:00,16.32,16.4,16.13,16.36,295476.0,14.6776,14.7495,14.5067,14.7135,295476.0
2016-12-15 10:00:00,16.38,16.75,16.36,16.62,417639.0,14.7315,15.0643,14.7135,14.9474,417639.0
2016-12-15 10:30:00,16.62,16.7,16.58,16.63,220467.0,14.9474,15.0193,14.9114,14.9564,220467.0
2016-12-15 11:00:00,16.63,16.8,16.63,16.72,89325.0,14.9564,15.1093,14.9564,15.0373,89325.0
2016-12-15 11:30:00,16.72,16.76,16.66,16.72,51027.0,15.0373,15.0733,14.9834,15.0373,51027.0
2016-12-15 12:00:00,16.71,16.76,16.63,16.66,87669.0,15.0283,15.0733,14.9564,14.9834,87669.0
2016-12-15 12:30:00,16.65,16.66,16.43,16.48,152120.0,14.9744,14.9834,14.7765,14.8215,152120.0
2016-12-15 13:00:00,16.48,16.51,16.31,16.33,138318.0,14.8215,14.8485,14.6686,14.6866,138318.0
2016-12-15 13:30:00,16.32,16.34,16.22,16.28,149067.0,14.6776,14.6956,14.5876,14.6416,149067.0
2016-12-15 14:00:00,16.27,16.34,16.24,16.25,135266.0,14.6326,14.6956,14.6056,14.6146,135266.0
2016-12-15 14:30:00,16.25,16.32,16.17,16.17,224168.0,14.6146,14.6776,14.5427,14.5427,224168.0
2016-12-15 15:00:00,16.18,16.24,16.15,16.17,157870.0,14.5517,14.6056,14.5247,14.5427,157870.0
2016-12-15 15:30:00,16.17,16.27,16.17,16.26,368767.0,14.5427,14.6326,14.5427,14.6236,368767.0
2016-12-16 09:30:00,16.19,16.55,16.09,16.47,678003.0,14.5607,14.8844,14.4707,14.8125,678003.0
2016-12-16 10:00:00,16.47,16.68,16.45,16.68,120717.0,14.8125,15.0013,14.7945,15.0013,120717.0
2016-12-16 10:30:00,16.68,16.75,16.65,16.71,171000.0,15.0013,15.0643,14.9744,15.0283,171000.0
2016-12-16 11:00:00,16.7,16.77,16.46,16.46,289481.0,15.0193,15.0823,14.8035,14.8035,289481.0
2016-12-16 11:30:00,16.45,16.66,16.44,16.63,133700.0,14.7945,14.9834,14.7855,14.9564,133700.0
2016-12-16 12:00:00,16.63,16.64,16.5,16.52,57794.0,14.9564,14.9654,14.8395,14.8574,57794.0
2016-12-16 12:30:00,16.52,16.54,16.5,16.53,50008.0,14.8574,14.8754,14.8395,14.8664,50008.0
2016-12-16 13:00:00,16.53,16.54,16.47,16.5,50151.0,14.8664,14.8754,14.8125,14.8395,50151.0
2016-12-16 13:30:00,16.5,16.58,16.49,16.57,41980.0,14.8395,14.9114,14.8305,14.9024,41980.0
2016-12-16 14:00:00,16.57,16.58,16.53,16.57,59878.0,14.9024,14.9114,14.8664,14.9024,59878.0
2016-12-16 14:30:00,16.56,16.63,16.56,16.6,69916.0,14.8934,14.9564,14.8934,14.9294,69916.0
2016-12-16 15:00:00,16.6,16.6,16.53,16.55,75491.0,14.9294,14.9294,14.8664,14.8844,75491.0
2016-12-16 15:30:00,16.54,16.58,16.5,16.54,336721.0,14.8754,14.9114,14.8395,14.8754,336721.0
2016-12-19 09:30:00,16.64,17.09,16.63,16.87,277271.0,14.9654,15.3701,14.9564,15.1722,277271.0
2016-12-19 10:00:00,16.87,16.93,16.77,16.87,132617.0,15.1722,15.2262,15.0823,15.1722,132617.0
2016-12-19 10:30:00,16.87,16.95,16.87,16.94,90136.0,15.1722,15.2442,15.1722,15.2352,90136.0
2016-12-19 11:00:00,16.93,16.97,16.78,16.81,90187.0,15.2262,15.2622,15.0913,15.1183,90187.0
2016-12-19 11:30:00,16.81,16.87,16.38,16.44,646512.0,15.1183,15.1722,14.7315,14.7855,646512.0
2016-12-19 12:00:00,16.44,16.59,16.42,16.54,397330.0,14.7855,14.9204,14.7675,14.8754,397330.0
2016-12-19 12:30:00,16.55,16.68,16.49,16.68,542319.0,14.8844,15.0013,14.8305,15.0013,542319.0
2016-12-19 13:00:00,16.67,16.68,16.52,16.57,153608.0,14.9924,15.0013,14.8574,14.9024,153608.0
2016-12-19 13:30:00,16.57,16.59,16.48,16.51,140937.0,14.9024,14.9204,14.8215,14.8485,140937.0
2016-12-19 14:00:00,16.52,16.54,16.44,16.44,79488.0,14.8574,14.8754,14.7855,14.7855,79488.0
2016-12-19 14:30:00,16.45,16.49,16.42,16.43,271362.0,14.7945,14.8305,14.7675,14.7765,271362.0
2016-12-19 15:00:00,16.43,16.46,16.32,16.35,246051.0,14.7765,14.8035,14.6776,14.7046,246051.0
2016-12-19 15:30:00,16.35,16.43,16.33,16.43,414826.0,14.7046,14.7765,14.6866,14.7765,414826.0
2016-12-20 09:30:00,16.45,16.71,16.45,16.67,160093.0,14.7945,15.0283,14.7945,14.9924,160093.0
2016-12-20 10:00:00,16.66,16.69,16.57,16.58,81342.0,14.9834,15.0103,14.9024,14.9114,81342.0
2016-12-20 10:30:00,16.57,16.62,16.54,16.58,82961.0,14.9024,14.9474,14.8754,14.9114,82961.0
2016-12-20 11:00:00,16.58,16.6,16.56,16.59,105012.0,14.9114,14.9294,14.8934,14.9204,105012.0
2016-12-20 11:30:00,16.59,16.59,16.49,16.52,102818.0,14.9204,14.9204,14.8305,14.8574,102818.0
2016-12-20 12:00:00,16.52,16.54,16.43,16.45,167896.0,14.8574,14.8754,14.7765,14.7945,167896.0
2016-12-20 12:30:00,16.44,16.45,16.36,16.42,101458.0,14.7855,14.7945,14.7135,14.7675,101458.0
2016-12-20 13:00:00,16.43,16.5,16.42,16.48,52527.0,14.7765,14.8395,14.7675,14.8215,52527.0
2016-12-20 13:30:00,16.48,16.49,16.4,16.48,116009.0,14.8215,14.8305,14.7495,14.8215,116009.0
2016-12-20 14:00:00,16.48,16.49,16.43,16.44,65585.0,14.8215,14.8305,14.7765,14.7855,65585.0
2016-12-20 14:30:00,16.44,16.44,16.37,16.42,69512.0,14.7855,14.7855,14.7225,14.7675,69512.0
2016-12-20 15:00:00,16.43,16.44,16.38,16.41,91392.0,14.7765,14.7855,14.7315,14.7585,91392.0
2016-12-20 15:30:00,16.4,16.43,16.39,16.42,273602.0,14.7495,14.7765,14.7405,14.7675,273602.0
2016-12-21 09:30:00,16.45,16.62,16.43,16.46,185502.0,14.7945,14.9474,14.7765,14.8035,185502.0
2016-12-21 10:00:00,16.47,16.5,16.43,16.45,62072.0,14.8125,14.8395,14.7765,14.7945,62072.0
2016-12-21 10:30:00,16.45,16.49,16.43,16.46,85682.0,14.7945,14.8305,14.7765,14.8035,85682.0
2016-12-21 11:00:00,16.46,16.5,16.45,16.48,80913.0,14.8035,14.8395,14.7945,14.8215,80913.0
2016-12-21 11:30:00,16.48,16.49,16.41,16.44,65385.0,14.8215,14.8305,14.7585,14.7855,65385.0
2016-12-21 12:00:00,16.44,16.53,16.42,16.52,61490.0,14.7855,14.8664,14.7675,14.8574,61490.0
2016-12-21 12:30:00,16.52,16.55,16.5,16.53,33996.0,14.8574,14.8844,14.8395,14.8664,33996.0
2016-12-21 13:00:00,16.53,16.59,16.53,16.59,34197.0,14.8664,14.9204,14.8664,14.9204,34197.0
2016-12-21 13:30:00,16.59,16.65,16.58,16.63,85526.0,14.9204,14.9744,14.9114,14.9564,85526.0
2016-12-21 14:00:00,16.64,16.68,16.64,16.66,32178.0,14.9654,15.0013,14.9654,14.9834,32178.0
2016-12-21 14:30:00,16.65,16.65,16.59,16.6,70839.0,14.9744,14.9744,14.9204,14.9294,70839.0
2016-12-21 15:00:00,16.6,16.63,16.59,16.62,90932.0,14.9294,14.9564,14.9204,14.9474,90932.0
2016-12-21 15:30:00,16.62,16.64,16.58,16.59,154931.0,14.9474,14.9654,14.9114,14.9204,154931.0
2016-12-22 09:30:00,16.64,16.68,16.47,16.5,169766.0,14.9654,15.0013,14.8125,14.8395,169766.0
2016-12-22 10:00:00,16.51,16.55,16.42,16.44,130871.0,14.8485,14.8844,14.7675,14.7855,130871.0
2016-12-22 10:30:00,16.44,16.48,16.38,16.38,82990.0,14.7855,14.8215,14.7315,14.7315,82990.0
2016-12-22 11:00:00,16.39,16.41,16.27,16.31,107755.0,14.7405,14.7585,14.6326,14.6686,107755.0
2016-12-22 11:30:00,16.31,16.34,16.18,16.22,239120.0,14.6686,14.6956,14.5517,14.5876,239120.0
2016-12-22 12:00:00,16.22,16.23,16.15,16.22,120778.0,14.5876,14.5966,14.5247,14.5876,120778.0
2016-12-22 12:30:00,16.22,16.31,16.22,16.25,139375.0,14.5876,14.6686,14.5876,14.6146,139375.0
2016-12-22 13:00:00,16.25,16.27,16.23,16.27,59716.0,14.6146,14.6326,14.5966,14.6326,59716.0
2016-12-22 13:30:00,16.26,16.31,16.24,16.27,224907.0,14.6236,14.6686,14.6056,14.6326,224907.0
2016-12-22 14:00:00,16.28,16.28,16.22,16.23,158814.0,14.6416,14.6416,14.5876,14.5966,158814.0
2016-12-22 14:30:00,16.23,16.31,16.22,16.31,69887.0,14.5966,14.6686,14.5876,14.6686,69887.0
2016-12-22 15:00:00,16.31,16.31,16.23,16.27,118585.0,14.6686,14.6686,14.5966,14.6326,118585.0
2016-12-22 15:30:00,16.26,16.29,16.23,16.25,349657.0,14.6236,14.6506,14.5966,14.6146,349657.0
2016-12-23 09:30:00,16.29,16.38,16.18,16.2,138120.0,14.6506,14.7315,14.5517,14.5697,138120.0
2016-12-23 10:00:00,16.21,16.28,16.21,16.27,52999.0,14.5786,14.6416,14.5786,14.6326,52999.0
2016-12-23 10:30:00,16.28,16.3,16.19,16.23,89343.0,14.6416,14.6596,14.5607,14.5966,89343.0
2016-12-23 11:00:00,16.23,16.28,16.23,16.25,61913.0,14.5966,14.6416,14.5966,14.6146,61913.0
2016-12-23 11:30:00,16.25,16.25,16.15,16.16,38995.0,14.6146,14.6146,14.5247,14.5337,38995.0
2016-12-23 12:00:00,16.16,16.18,16.1,16.12,55608.0,14.5337,14.5517,14.4797,14.4977,55608.0
2016-12-23 12:30:00,16.12,16.14,16.09,16.14,54948.0,14.4977,14.5157,14.4707,14.5157,54948.0
2016-12-23 13:00:00,16.14,16.15,16.07,16.08,72878.0,14.5157,14.5247,14.4527,14.4617,72878.0
2016-12-23 13:30:00,16.09,16.12,16.05,16.11,45974.0,14.4707,14.4977,14.4347,14.4887,45974.0
2016-12-23 14:00:00,16.11,16.19,16.1,16.17,34697.0,14.4887,14.5607,14.4797,14.5427,34697.0
2016-12-23 14:30:00,16.18,16.18,16.14,16.14,26007.0,14.5517,14.5517,14.5157,14.5157,26007.0
2016-12-23 15:00:00,16.14,16.18,16.14,16.15,28352.0,14.5157,14.5517,14.5157,14.5247,28352.0
2016-12-23 15:30:00,16.14,16.19,16.12,16.15,237337.0,14.5157,14.5607,14.4977,14.5247,237337.0
2016-12-27 09:30:00,16.22,16.4,16.21,16.25,174970.0,14.5876,14.7495,14.5786,14.6146,174970.0
2016-12-27 10:00:00,16.25,16.31,16.25,16.26,34707.0,14.6146,14.6686,14.6146,14.6236,34707.0
2016-12-27 10:30:00,16.26,16.28,16.19,16.28,42712.0,14.6236,14.6416,14.5607,14.6416,42712.0
2016-12-27 11:00:00,16.27,16.31,16.24,16.3,84631.0,14.6326,14.6686,14.6056,14.6596,84631.0
2016-12-27 11:30:00,16.31,16.35,16.3,16.32,49306.0,14.6686,14.7046,14.6596,14.6776,49306.0
2016-12-27 12:00:00,16.31,16.36,16.3,16.36,37985.0,14.6686,14.7135,14.6596,14.7135,37985.0
2016-12-27 12:30:00,16.36,16.38,16.32,16.38,38010.0,14.7135,14.7315,14.6776,14.7315,38010.0
2016-12-27 13:00:00,16.37,16.42,16.36,16.4,74666.0,14.7225,14.7675,14.7135,14.7495,74666.0
2016-12-27 13:30:00,16.39,16.39,16.28,16.29,50425.0,14.7405,14.7405,14.6416,14.6506,50425.0
2016-12-27 14:00:00,16.3,16.33,16.29,16.31,105650.0,14.6596,14.6866,14.6506,14.6686,105650.0
2016-12-27 14:30:00,16.3,16.33,16.29,16.3,49185.0,14.6596,14.6866,14.6506,14.6596,49185.0
2016-12-27 15:00:00,16.31,16.31,16.23,16.23,80615.0,14.6686,14.6686,14.5966,14.5966,80615.0
2016-12-27 15:30:00,16.23,16.3,16.22,16.26,175760.0,14.5966,14.6596,14.5876,14.6236,175760.0
2016-12-28 09:30:00,16.3,16.42,16.2,16.22,244736.0,14.6596,14.7675,14.5697,14.5876,244736.0
2016-12-28 10:00:00,16.21,16.21,16.07,16.1,151892.0,14.5786,14.5786,14.4527,14.4797,151892.0
2016-12-28 10:30:00,16.1,16.16,16.09,16.12,81388.0,14.4797,14.5337,14.4707,14.4977,81388.0
2016-12-28 11:00:00,16.11,16.17,16.09,16.14,103329.0,14.4887,14.5427,14.4707,14.5157,103329.0
2016-12-28 11:30:00,16.14,16.17,16.1,16.15,111015.0,14.5157,14.5427,14.4797,14.5247,111015.0
2016-12-28 12:00:00,16.15,16.15,16.02,16.04,81033.0,14.5247,14.5247,14.4078,14.4258,81033.0
2016-12-28 12:30:00,16.05,16.05,16.01,16.01,43551.0,14.4347,14.4347,14.3988,14.3988,43551.0
2016-12-28 13:00:00,16.01,16.03,15.99,16.0,55937.0,14.3988,14.4168,14.3808,14.3898,55937.0
2016-12-28 13:30:00,16.0,16.03,15.92,15.93,59891.0,14.3898,14.4168,14.3178,14.3268,59891.0
2016-12-28 14:00:00,15.92,15.95,15.9,15.91,93937.0,14.3178,14.3448,14.2998,14.3088,93937.0
2016-12-28 14:30:00,15.91,15.96,15.91,15.96,72933.0,14.3088,14.3538,14.3088,14.3538,72933.0
2016-12-28 15:00:00,15.97,16.03,15.96,16.02,66444.0,14.3628,14.4168,14.3538,14.4078,66444.0
2016-12-28 15:30:00,16.02,16.03,15.99,16.01,185692.0,14.4078,14.4168,14.3808,14.3988,185692.0
2016-12-29 09:30:00,16.05,16.3,16.05,16.24,218270.0,14.4347,14.6596,14.4347,14.6056,218270.0
2016-12-29 10:00:00,16.23,16.32,16.21,16.26,181267.0,14.5966,14.6776,14.5786,14.6236,181267.0
2016-12-29 10:30:00,16.26,16.28,16.16,16.16,135786.0,14.6236,14.6416,14.5337,14.5337,135786.0
2016-12-29 11:00:00,16.16,16.18,16.09,16.16,119392.0,14.5337,14.5517,14.4707,14.5337,119392.0
2016-12-29 11:30:00,16.15,16.18,16.05,16.07,58110.0,14.5247,14.5517,14.4347,14.4527,58110.0
2016-12-29 12:00:00,16.07,16.14,16.03,16.12,75820.0,14.4527,14.5157,14.4168,14.4977,75820.0
2016-12-29 12:30:00,16.12,16.13,16.09,16.11,32923.0,14.4977,14.5067,14.4707,14.4887,32923.0
2016-12-29 13:00:00,16.11,16.11,16.06,16.06,35137.0,14.4887,14.4887,14.4437,14.4437,35137.0
2016-12-29 13:30:00,16.05,16.07,16.03,16.05,54781.0,14.4347,14.4527,14.4168,14.4347,54781.0
2016-12-29 14:00:00,16.06,16.1,16.04,16.05,68188.0,14.4437,14.4797,14.4258,14.4347,68188.0
2016-12-29 14:30:00,16.05,16.06,16.03,16.04,35323.0,14.4347,14.4437,14.4168,14.4258,35323.0
2016-12-29 15:00:00,16.03,16.06,16.02,16.02,64510.0,14.4168,14.4437,14.4078,14.4078,64510.0
2016-12-29 15:30:00,16.03,16.05,16.01,16.03,187113.0,14.4168,14.4347,14.3988,14.4168,187113.0
2016-12-30 09:30:00,16.06,16.12,15.9,15.9,107133.0,14.4437,14.4977,14.2998,14.2998,107133.0
2016-12-30 10:00:00,15.9,16.05,15.89,15.97,115982.0,14.2998,14.4347,14.2908,14.3628,115982.0
2016-12-30 10:30:00,15.98,16.02,15.96,16.01,46798.0,14.3718,14.4078,14.3538,14.3988,46798.0
2016-12-30 11:00:00,16.01,16.04,15.97,16.03,52610.0,14.3988,14.4258,14.3628,14.4168,52610.0
2016-12-30 11:30:00,16.03,16.06,16.0,16.0,48158.0,14.4168,14.4437,14.3898,14.3898,48158.0
2016-12-30 12:00:00,16.0,16.0,15.94,15.95,37156.0,14.3898,14.3898,14.3358,14.3448,37156.0
2016-12-30 12:30:00,15.94,15.97,15.91,15.95,73143.0,14.3358,14.3628,14.3088,14.3448,73143.0
2016-12-30 13:00:00,15.96,16.05,15.95,16.04,83860.0,14.3538,14.4347,14.3448,14.4258,83860.0
2016-12-30 13:30:00,16.04,16.05,15.98,15.99,41600.0,14.4258,14.4347,14.3718,14.3808,41600.0
2016-12-30 14:00:00,15.99,16.0,15.91,15.96,49778.0,14.3808,14.3898,14.3088,14.3538,49778.0
2016-12-30 14:30:00,15.95,15.96,15.82,15.87,80188.0,14.3448,14.3538,14.2279,14.2729,80188.0
2016-12-30 15:00:00,15.86,15.89,15.85,15.87,58092.0,14.2639,14.2908,14.2549,14.2729,58092.0
2016-12-30 15:30:00,15.87,15.88,15.76,15.81,301422.0,14.2729,14.2819,14.1739,14.2189,301422.0
2017-01-03 09:30:00,15.99,16.05,15.94,15.96,142548.0,14.3808,14.4347,14.3358,14.3538,142548.0
2017-01-03 10:00:00,15.97,16.25,15.95,16.21,156195.0,14.3628,14.6146,14.3448,14.5786,156195.0
2017-01-03 10:30:00,16.22,16.25,15.98,15.99,164246.0,14.5876,14.6146,14.3718,14.3808,164246.0
2017-01-03 11:00:00,15.98,16.06,15.94,15.98,97162.0,14.3718,14.4437,14.3358,14.3718,97162.0
2017-01-03 11:30:00,15.99,16.1,15.95,16.1,172976.0,14.3808,14.4797,14.3448,14.4797,172976.0
2017-01-03 12:00:00,16.09,16.2,16.07,16.16,154455.0,14.4707,14.5697,14.4527,14.5337,154455.0
2017-01-03 12:30:00,16.16,16.2,16.13,16.14,99423.0,14.5337,14.5697,14.5067,14.5157,99423.0
2017-01-03 13:00:00,16.14,16.18,16.1,16.12,168867.0,14.5157,14.5517,14.4797,14.4977,168867.0
2017-01-03 13:30:00,16.13,16.14,16.05,16.07,108454.0,14.5067,14.5157,14.4347,14.4527,108454.0
2017-01-03 14:00:00,16.07,16.13,16.06,16.1,49632.0,14.4527,14.5067,14.4437,14.4797,49632.0
2017-01-03 14:30:00,16.11,16.14,16.09,16.12,55296.0,14.4887,14.5157,14.4707,14.4977,55296.0
2017-01-03 15:00:00,16.13,16.19,16.12,16.16,99112.0,14.5067,14.5607,14.4977,14.5337,99112.0
2017-01-03 15:30:00,16.16,16.23,16.14,16.23,268737.0,14.5337,14.5966,14.5157,14.5966,268737.0
2017-01-04 09:30:00,16.32,16.49,16.25,16.47,200836.0,14.6776,14.8305,14.6146,14.8125,200836.0
2017-01-04 10:00:00,16.47,16.65,16.47,16.58,206604.0,14.8125,14.9744,14.8125,14.9114,206604.0
2017-01-04 10:30:00,16.59,16.71,16.57,16.71,315154.0,14.9204,15.0283,14.9024,15.0283,315154.0
2017-01-04 11:00:00,16.71,16.8,16.7,16.76,355389.0,15.0283,15.1093,15.0193,15.0733,355389.0
2017-01-04 11:30:00,16.76,16.82,16.75,16.8,225416.0,15.0733,15.1273,15.0643,15.1093,225416.0
2017-01-04 12:00:00,16.8,16.87,16.78,16.8,181680.0,15.1093,15.1722,15.0913,15.1093,181680.0
2017-01-04 12:30:00,16.8,16.88,16.77,16.84,176138.0,15.1093,15.1812,15.0823,15.1452,176138.0
2017-01-04 13:00:00,16.83,16.84,16.77,16.84,84368.0,15.1362,15.1452,15.0823,15.1452,84368.0
2017-01-04 13:30:00,16.84,16.88,16.77,16.78,103669.0,15.1452,15.1812,15.0823,15.0913,103669.0
2017-01-04 14:00:00,16.78,16.86,16.74,16.82,224115.0,15.0913,15.1632,15.0553,15.1273,224115.0
2017-01-04 14:30:00,16.83,16.91,16.82,16.84,157130.0,15.1362,15.2082,15.1273,15.1452,157130.0
2017-01-04 15:00:00,16.84,16.95,16.83,16.95,195921.0,15.1452,15.2442,15.1362,15.2442,195921.0
2017-01-04 15:30:00,16.95,17.0,16.9,16.96,546763.0,15.2442,15.2891,15.1992,15.2532,546763.0
2017-01-05 09:30:00,16.86,17.03,16.82,16.87,140206.0,15.1632,15.3161,15.1273,15.1722,140206.0
2017-01-05 10:00:00,16.87,16.96,16.83,16.93,256605.0,15.1722,15.2532,15.1362,15.2262,256605.0
2017-01-05 10:30:00,16.94,16.94,16.86,16.94,83965.0,15.2352,15.2352,15.1632,15.2352,83965.0
2017-01-05 11:00:00,16.93,17.01,16.84,16.96,273960.0,15.2262,15.2981,15.1452,15.2532,273960.0
2017-01-05 11:30:00,16.96,17.0,16.86,16.98,173995.0,15.2532,15.2891,15.1632,15.2712,173995.0
2017-01-05 12:00:00,16.98,16.99,16.9,16.97,163437.0,15.2712,15.2801,15.1992,15.2622,163437.0
2017-01-05 12:30:00,16.96,17.0,16.92,17.0,87482.0,15.2532,15.2891,15.2172,15.2891,87482.0
2017-01-05 13:00:00,17.0,17.0,16.93,16.94,72856.0,15.2891,15.2891,15.2262,15.2352,72856.0
2017-01-05 13:30:00,16.94,17.0,16.93,17.0,104196.0,15.2352,15.2891,15.2262,15.2891,104196.0
2017-01-05 14:00:00,17.0,17.11,16.99,17.1,201180.0,15.2891,15.3881,15.2801,15.3791,201180.0
2017-01-05 14:30:00,17.1,17.1,16.97,16.99,182300.0,15.3791,15.3791,15.2622,15.2801,182300.0
2017-01-05 15:00:00,16.99,17.1,16.99,17.09,159381.0,15.2801,15.3791,15.2801,15.3701,159381.0
2017-01-05 15:30:00,17.09,17.1,17.07,17.09,355223.0,15.3701,15.3791,15.3521,15.3701,355223.0
2017-01-06 09:30:00,16.92,17.02,16.64,16.67,459749.0,15.2172,15.3071,14.9654,14.9924,459749.0
2017-01-06 10:00:00,16.67,16.68,16.44,16.52,263371.0,14.9924,15.0013,14.7855,14.8574,263371.0
2017-01-06 10:30:00,16.52,16.55,16.38,16.5,238979.0,14.8574,14.8844,14.7315,14.8395,238979.0
2017-01-06 11:00:00,16.49,16.5,16.39,16.45,198011.0,14.8305,14.8395,14.7405,14.7945,198011.0
2017-01-06 11:30:00,16.45,16.56,16.42,16.51,190045.0,14.7945,14.8934,14.7675,14.8485,190045.0
2017-01-06 12:00:00,16.52,16.52,16.4,16.41,179939.0,14.8574,14.8574,14.7495,14.7585,179939.0
2017-01-06 12:30:00,16.41,16.48,16.37,16.42,274847.0,14.7585,14.8215,14.7225,14.7675,274847.0
2017-01-06 13:00:00,16.42,16.49,16.42,16.45,204546.0,14.7675,14.8305,14.7675,14.7945,204546.0
2017-01-06 13:30:00,16.45,16.49,16.39,16.41,111353.0,14.7945,14.8305,14.7405,14.7585,111353.0
2017-01-06 14:00:00,16.41,16.43,16.32,16.36,137373.0,14.7585,14.7765,14.6776,14.7135,137373.0
2017-01-06 14:30:00,16.36,16.37,16.24,16.29,215658.0,14.7135,14.7225,14.6056,14.6506,215658.0
2017-01-06 15:00:00,16.29,16.33,16.21,16.25,296061.0,14.6506,14.6866,14.5786,14.6146,296061.0
2017-01-06 15:30:00,16.25,16.28,16.18,16.21,578585.0,14.6146,14.6416,14.5517,14.5786,578585.0
2017-01-09 09:30:00,16.18,16.25,15.93,16.0,241903.0,14.5517,14.6146,14.3268,14.3898,241903.0
2017-01-09 10:00:00,16.0,16.13,15.97,15.99,221529.0,14.3898,14.5067,14.3628,14.3808,221529.0
2017-01-09 10:30:00,15.99,16.18,15.94,16.15,229940.0,14.3808,14.5517,14.3358,14.5247,229940.0
2017-01-09 11:00:00,16.15,16.2,16.11,16.17,97492.0,14.5247,14.5697,14.4887,14.5427,97492.0
2017-01-09 11:30:00,16.17,16.18,16.11,16.14,74737.0,14.5427,14.5517,14.4887,14.5157,74737.0
2017-01-09 12:00:00,16.14,16.16,16.08,16.13,74825.0,14.5157,14.5337,14.4617,14.5067,74825.0
2017-01-09 12:30:00,16.12,16.16,16.08,16.12,47605.0,14.4977,14.5337,14.4617,14.4977,47605.0
2017-01-09 13:00:00,16.12,16.17,16.09,16.1,76972.0,14.4977,14.5427,14.4707,14.4797,76972.0
2017-01-09 13:30:00,16.1,16.11,16.06,16.1,50051.0,14.4797,14.4887,14.4437,14.4797,50051.0
2017-01-09 14:00:00,16.1,16.23,16.09,16.22,142768.0,14.4797,14.5966,14.4707,14.5876,142768.0
2017-01-09 14:30:00,16.23,16.24,16.18,16.23,131502.0,14.5966,14.6056,14.5517,14.5966,131502.0
2017-01-09 15:00:00,16.22,16.24,16.2,16.24,151648.0,14.5876,14.6056,14.5697,14.6056,151648.0
2017-01-09 15:30:00,16.23,16.24,16.15,16.17,280662.0,14.5966,14.6056,14.5247,14.5427,280662.0
2017-01-10 09:30:00,16.24,16.37,16.2,16.25,216155.0,14.6056,14.7225,14.5697,14.6146,216155.0
2017-01-10 10:00:00,16.25,16.31,16.15,16.21,261881.0,14.6146,14.6686,14.5247,14.5786,261881.0
2017-01-10 10:30:00,16.21,16.38,16.19,16.34,364901.0,14.5786,14.7315,14.5607,14.6956,364901.0
2017-01-10 11:00:00,16.34,16.36,16.29,16.32,161470.0,14.6956,14.7135,14.6506,14.6776,161470.0
2017-01-10 11:30:00,16.31,16.39,16.28,16.36,143724.0,14.6686,14.7405,14.6416,14.7135,143724.0
2017-01-10 12:00:00,16.35,16.38,16.33,16.38,138632.0,14.7046,14.7315,14.6866,14.7315,138632.0
2017-01-10 12:30:00,16.38,16.42,16.35,16.37,112281.0,14.7315,14.7675,14.7046,14.7225,112281.0
2017-01-10 13:00:00,16.36,16.37,16.33,16.33,69347.0,14.7135,14.7225,14.6866,14.6866,69347.0
2017-01-10 13:30:00,16.33,16.34,16.18,16.18,101543.0,14.6866,14.6956,14.5517,14.5517,101543.0
2017-01-10 14:00:00,16.18,16.3,16.16,16.25,111599.0,14.5517,14.6596,14.5337,14.6146,111599.0
2017-01-10 14:30:00,16.25,16.29,16.16,16.18,140222.0,14.6146,14.6506,14.5337,14.5517,140222.0
2017-01-10 15:00:00,16.18,16.28,16.18,16.25,111003.0,14.5517,14.6416,14.5517,14.6146,111003.0
2017-01-10 15:30:00,16.26,16.29,16.24,16.25,364912.0,14.6236,14.6506,14.6056,14.6146,364912.0
2017-01-11 09:30:00,16.32,16.43,16.22,16.25,267867.0,14.6776,14.7765,14.5876,14.6146,267867.0
2017-01-11 10:00:00,16.25,16.48,16.24,16.44,345423.0,14.6146,14.8215,14.6056,14.7855,345423.0
2017-01-11 10:30:00,16.44,16.48,16.37,16.43,355488.0,14.7855,14.8215,14.7225,14.7765,355488.0
2017-01-11 11:00:00,16.43,16.67,16.38,16.59,462395.0,14.7765,14.9924,14.7315,14.9204,462395.0
2017-01-11 11:30:00,16.59,16.72,16.46,16.71,392467.0,14.9204,15.0373,14.8035,15.0283,392467.0
2017-01-11 12:00:00,16.72,16.74,16.59,16.7,279488.0,15.0373,15.0553,14.9204,15.0193,279488.0
2017-01-11 12:30:00,16.69,16.73,16.59,16.71,203657.0,15.0103,15.0463,14.9204,15.0283,203657.0
2017-01-11 13:00:00,16.72,16.72,16.47,16.52,250215.0,15.0373,15.0373,14.8125,14.8574,250215.0
2017-01-11 13:30:00,16.52,16.65,16.49,16.63,156337.0,14.8574,14.9744,14.8305,14.9564,156337.0
2017-01-11 14:00:00,16.63,16.69,16.56,16.68,212977.0,14.9564,15.0103,14.8934,15.0013,212977.0
2017-01-11 14:30:00,16.69,16.7,16.58,16.68,218258.0,15.0103,15.0193,14.9114,15.0013,218258.0
2017-01-11 15:00:00,16.68,16.7,16.64,16.65,383748.0,15.0013,15.0193,14.9654,14.9744,383748.0
2017-01-11 15:30:00,16.66,16.73,16.59,16.6,1384043.0,14.9834,15.0463,14.9204,14.9294,1384043.0
2017-01-12 09:30:00,16.27,16.39,15.68,15.8,2164984.0,14.6326,14.7405,14.102,14.2099,2164984.0
2017-01-12 10:00:00,15.8,15.82,15.55,15.71,995823.0,14.2099,14.2279,13.9851,14.129,995823.0
2017-01-12 10:30:00,15.71,15.75,15.51,15.62,607208.0,14.129,14.1649,13.9491,14.048,607208.0
2017-01-12 11:00:00,15.61,15.86,15.57,15.82,503100.0,14.039,14.2639,14.0031,14.2279,503100.0
2017-01-12 11:30:00,15.82,15.87,15.75,15.81,448408.0,14.2279,14.2729,14.1649,14.2189,448408.0
2017-01-12 12:00:00,15.81,15.93,15.8,15.81,251315.0,14.2189,14.3268,14.2099,14.2189,251315.0
2017-01-12 12:30:00,15.82,15.96,15.79,15.96,285518.0,14.2279,14.3538,14.2009,14.3538,285518.0
2017-01-12 13:00:00,15.95,16.28,15.94,16.25,907969.0,14.3448,14.6416,14.3358,14.6146,907969.0
2017-01-12 13:30:00,16.24,16.73,16.17,16.71,973950.0,14.6056,15.0463,14.5427,15.0283,973950.0
2017-01-12 14:00:00,16.73,16.75,16.48,16.62,547786.0,15.0463,15.0643,14.8215,14.9474,547786.0
2017-01-12 14:30:00,16.62,16.74,16.6,16.63,317843.0,14.9474,15.0553,14.9294,14.9564,317843.0
2017-01-12 15:00:00,16.63,16.75,16.57,16.65,523289.0,14.9564,15.0643,14.9024,14.9744,523289.0
2017-01-12 15:30:00,16.64,16.7,16.56,16.64,879455.0,14.9654,15.0193,14.8934,14.9654,879455.0
2017-01-13 09:30:00,16.68,16.83,16.57,16.67,574572.0,15.0013,15.1362,14.9024,14.9924,574572.0
2017-01-13 10:00:00,16.67,16.69,16.47,16.5,439723.0,14.9924,15.0103,14.8125,14.8395,439723.0
2017-01-13 10:30:00,16.51,16.52,16.41,16.51,228523.0,14.8485,14.8574,14.7585,14.8485,228523.0
2017-01-13 11:00:00,16.51,16.52,16.35,16.36,190840.0,14.8485,14.8574,14.7046,14.7135,190840.0
2017-01-13 11:30:00,16.36,16.43,16.31,16.39,287644.0,14.7135,14.7765,14.6686,14.7405,287644.0
2017-01-13 12:00:00,16.39,16.39,16.21,16.26,206383.0,14.7405,14.7405,14.5786,14.6236,206383.0
2017-01-13 12:30:00,16.27,16.31,16.22,16.23,127899.0,14.6326,14.6686,14.5876,14.5966,127899.0
2017-01-13 13:00:00,16.23,16.23,16.12,16.12,219105.0,14.5966,14.5966,14.4977,14.4977,219105.0
2017-01-13 13:30:00,16.13,16.17,16.08,16.09,148184.0,14.5067,14.5427,14.4617,14.4707,148184.0
2017-01-13 14:00:00,16.09,16.2,16.07,16.13,235229.0,14.4707,14.5697,14.4527,14.5067,235229.0
2017-01-13 14:30:00,16.13,16.22,16.12,16.16,189379.0,14.5067,14.5876,14.4977,14.5337,189379.0
2017-01-13 15:00:00,16.16,16.25,16.14,16.21,157662.0,14.5337,14.6146,14.5157,14.5786,157662.0
2017-01-13 15:30:00,16.21,16.27,16.2,16.25,375711.0,14.5786,14.6326,14.5697,14.6146,375711.0
2017-01-17 09:30:00,16.27,16.39,16.11,16.35,289460.0,14.6326,14.7405,14.4887,14.7046,289460.0
2017-01-17 10:00:00,16.35,16.67,16.31,16.6,350814.0,14.7046,14.9924,14.6686,14.9294,350814.0
2017-01-17 10:30:00,16.59,16.65,16.55,16.64,132505.0,14.9204,14.9744,14.8844,14.9654,132505.0
2017-01-17 11:00:00,16.64,16.66,16.52,16.63,123819.0,14.9654,14.9834,14.8574,14.9564,123819.0
2017-01-17 11:30:00,16.63,16.65,16.61,16.63,80340.0,14.9564,14.9744,14.9384,14.9564,80340.0
2017-01-17 12:00:00,16.62,16.64,16.56,16.61,62135.0,14.9474,14.9654,14.8934,14.9384,62135.0
2017-01-17 12:30:00,16.61,16.69,16.61,16.68,102563.0,14.9384,15.0103,14.9384,15.0013,102563.0
2017-01-17 13:00:00,16.67,16.69,16.63,16.66,70522.0,14.9924,15.0103,14.9564,14.9834,70522.0
2017-01-17 13:30:00,16.65,16.65,16.58,16.61,63837.0,14.9744,14.9744,14.9114,14.9384,63837.0
2017-01-17 14:00:00,16.62,16.65,16.55,16.56,71035.0,14.9474,14.9744,14.8844,14.8934,71035.0
2017-01-17 14:30:00,16.56,16.57,16.44,16.47,219566.0,14.8934,14.9024,14.7855,14.8125,219566.0
2017-01-17 15:00:00,16.47,16.57,16.45,16.55,127752.0,14.8125,14.9024,14.7945,14.8844,127752.0
2017-01-17 15:30:00,16.55,16.65,16.54,16.64,407523.0,14.8844,14.9744,14.8754,14.9654,407523.0
2017-01-18 09:30:00,16.7,16.81,16.58,16.8,261951.0,15.0193,15.1183,14.9114,15.1093,261951.0
2017-01-18 10:00:00,16.79,16.8,16.66,16.7,156474.0,15.1003,15.1093,14.9834,15.0193,156474.0
2017-01-18 10:30:00,16.7,16.75,16.67,16.72,113425.0,15.0193,15.0643,14.9924,15.0373,113425.0
2017-01-18 11:00:00,16.72,16.77,16.58,16.6,169245.0,15.0373,15.0823,14.9114,14.9294,169245.0
2017-01-18 11:30:00,16.61,16.63,16.49,16.49,140641.0,14.9384,14.9564,14.8305,14.8305,140641.0
2017-01-18 12:00:00,16.49,16.54,16.45,16.47,123043.0,14.8305,14.8754,14.7945,14.8125,123043.0
2017-01-18 12:30:00,16.48,16.48,16.41,16.45,113215.0,14.8215,14.8215,14.7585,14.7945,113215.0
2017-01-18 13:00:00,16.44,16.45,16.39,16.39,108547.0,14.7855,14.7945,14.7405,14.7405,108547.0
2017-01-18 13:30:00,16.39,16.47,16.39,16.43,77907.0,14.7405,14.8125,14.7405,14.7765,77907.0
2017-01-18 14:00:00,16.42,16.47,16.41,16.43,70467.0,14.7675,14.8125,14.7585,14.7765,70467.0
2017-01-18 14:30:00,16.43,16.44,16.38,16.4,87914.0,14.7765,14.7855,14.7315,14.7495,87914.0
2017-01-18 15:00:00,16.4,16.47,16.39,16.45,120076.0,14.7495,14.8125,14.7405,14.7945,120076.0
2017-01-18 15:30:00,16.45,16.53,16.42,16.51,292393.0,14.7945,14.8664,14.7675,14.8485,292393.0
2017-01-19 09:30:00,16.52,16.69,16.52,16.63,129738.0,14.8574,15.0103,14.8574,14.9564,129738.0
2017-01-19 10:00:00,16.63,16.63,16.54,16.61,64483.0,14.9564,14.9564,14.8754,14.9384,64483.0
2017-01-19 10:30:00,16.61,16.62,16.45,16.5,98054.0,14.9384,14.9474,14.7945,14.8395,98054.0
2017-01-19 11:00:00,16.49,16.61,16.41,16.53,108135.0,14.8305,14.9384,14.7585,14.8664,108135.0
2017-01-19 11:30:00,16.53,16.54,16.44,16.46,78635.0,14.8664,14.8754,14.7855,14.8035,78635.0
2017-01-19 12:00:00,16.46,16.46,16.36,16.4,83270.0,14.8035,14.8035,14.7135,14.7495,83270.0
2017-01-19 12:30:00,16.4,16.4,16.32,16.36,89136.0,14.7495,14.7495,14.6776,14.7135,89136.0
2017-01-19 13:00:00,16.37,16.37,16.23,16.23,88602.0,14.7225,14.7225,14.5966,14.5966,88602.0
2017-01-19 13:30:00,16.23,16.29,16.22,16.27,56396.0,14.5966,14.6506,14.5876,14.6326,56396.0
2017-01-19 14:00:00,16.27,16.28,16.15,16.24,93256.0,14.6326,14.6416,14.5247,14.6056,93256.0
2017-01-19 14:30:00,16.25,16.27,16.19,16.22,100022.0,14.6146,14.6326,14.5607,14.5876,100022.0
2017-01-19 15:00:00,16.22,16.26,16.2,16.23,114479.0,14.5876,14.6236,14.5697,14.5966,114479.0
2017-01-19 15:30:00,16.23,16.26,16.19,16.2,327291.0,14.5966,14.6236,14.5607,14.5697,327291.0
2017-01-20 09:30:00,16.21,16.44,16.21,16.27,146077.0,14.5786,14.7855,14.5786,14.6326,146077.0
2017-01-20 10:00:00,16.27,16.28,16.16,16.23,90354.0,14.6326,14.6416,14.5337,14.5966,90354.0
2017-01-20 10:30:00,16.23,16.33,16.21,16.31,53704.0,14.5966,14.6866,14.5786,14.6686,53704.0
2017-01-20 11:00:00,16.31,16.35,16.28,16.31,69394.0,14.6686,14.7046,14.6416,14.6686,69394.0
2017-01-20 11:30:00,16.3,16.32,16.28,16.3,44112.0,14.6596,14.6776,14.6416,14.6596,44112.0
2017-01-20 12:00:00,16.29,16.29,16.16,16.16,113549.0,14.6506,14.6506,14.5337,14.5337,113549.0
2017-01-20 12:30:00,16.16,16.16,16.09,16.14,96226.0,14.5337,14.5337,14.4707,14.5157,96226.0
2017-01-20 13:00:00,16.13,16.26,16.13,16.23,49965.0,14.5067,14.6236,14.5067,14.5966,49965.0
2017-01-20 13:30:00,16.23,16.25,16.16,16.2,64970.0,14.5966,14.6146,14.5337,14.5697,64970.0
2017-01-20 14:00:00,16.21,16.29,16.2,16.28,80816.0,14.5786,14.6506,14.5697,14.6416,80816.0
2017-01-20 14:30:00,16.28,16.31,16.25,16.29,60339.0,14.6416,14.6686,14.6146,14.6506,60339.0
2017-01-20 15:00:00,16.28,16.33,16.23,16.25,116499.0,14.6416,14.6866,14.5966,14.6146,116499.0
2017-01-20 15:30:00,16.25,16.36,16.22,16.34,344665.0,14.6146,14.7135,14.5876,14.6956,344665.0
2017-01-23 09:30:00,16.36,16.54,16.32,16.39,141050.0,14.7135,14.8754,14.6776,14.7405,141050.0
2017-01-23 10:00:00,16.39,16.5,16.39,16.4,111169.0,14.7405,14.8395,14.7405,14.7495,111169.0
2017-01-23 10:30:00,16.39,16.55,16.36,16.5,147939.0,14.7405,14.8844,14.7135,14.8395,147939.0
2017-01-23 11:00:00,16.51,16.53,16.36,16.36,67419.0,14.8485,14.8664,14.7135,14.7135,67419.0
2017-01-23 11:30:00,16.37,16.4,16.29,16.32,64553.0,14.7225,14.7495,14.6506,14.6776,64553.0
2017-01-23 12:00:00,16.32,16.35,16.29,16.32,54026.0,14.6776,14.7046,14.6506,14.6776,54026.0
2017-01-23 12:30:00,16.32,16.37,16.31,16.32,62022.0,14.6776,14.7225,14.6686,14.6776,62022.0
2017-01-23 13:00:00,16.32,16.38,16.32,16.32,62424.0,14.6776,14.7315,14.6776,14.6776,62424.0
2017-01-23 13:30:00,16.32,16.42,16.32,16.33,54947.0,14.6776,14.7675,14.6776,14.6866,54947.0
2017-01-23 14:00:00,16.34,16.37,16.32,16.37,186680.0,14.6956,14.7225,14.6776,14.7225,186680.0
2017-01-23 14:30:00,16.37,16.37,16.3,16.34,71440.0,14.7225,14.7225,14.6596,14.6956,71440.0
2017-01-23 15:00:00,16.34,16.35,16.3,16.32,114701.0,14.6956,14.7046,14.6596,14.6776,114701.0
2017-01-23 15:30:00,16.32,16.33,16.27,16.28,405534.0,14.6776,14.6866,14.6326,14.6416,405534.0
2017-01-24 09:30:00,16.39,16.53,16.16,16.18,947526.0,14.7405,14.8664,14.5337,14.5517,947526.0
2017-01-24 10:00:00,16.19,16.55,16.18,16.49,669971.0,14.5607,14.8844,14.5517,14.8305,669971.0
2017-01-24 10:30:00,16.49,16.56,16.38,16.43,319298.0,14.8305,14.8934,14.7315,14.7765,319298.0
2017-01-24 11:00:00,16.42,16.62,16.42,16.55,345482.0,14.7675,14.9474,14.7675,14.8844,345482.0
2017-01-24 11:30:00,16.55,16.72,16.55,16.67,273747.0,14.8844,15.0373,14.8844,14.9924,273747.0
2017-01-24 12:00:00,16.67,16.71,16.62,16.64,172454.0,14.9924,15.0283,14.9474,14.9654,172454.0
2017-01-24 12:30:00,16.64,16.71,16.62,16.71,221895.0,14.9654,15.0283,14.9474,15.0283,221895.0
2017-01-24 13:00:00,16.71,16.85,16.71,16.78,230630.0,15.0283,15.1542,15.0283,15.0913,230630.0
2017-01-24 13:30:00,16.77,16.81,16.74,16.74,162629.0,15.0823,15.1183,15.0553,15.0553,162629.0
2017-01-24 14:00:00,16.75,16.8,16.72,16.73,142210.0,15.0643,15.1093,15.0373,15.0463,142210.0
2017-01-24 14:30:00,16.73,16.74,16.66,16.71,249649.0,15.0463,15.0553,14.9834,15.0283,249649.0
2017-01-24 15:00:00,16.71,16.77,16.69,16.76,163309.0,15.0283,15.0823,15.0103,15.0733,163309.0
2017-01-24 15:30:00,16.76,16.79,16.74,16.75,536251.0,15.0733,15.1003,15.0553,15.0643,536251.0
2017-01-25 09:30:00,16.91,17.19,16.89,17.12,408944.0,15.2082,15.46,15.1902,15.3971,408944.0
2017-01-25 10:00:00,17.13,17.17,17.08,17.09,329928.0,15.4061,15.442,15.3611,15.3701,329928.0
2017-01-25 10:30:00,17.09,17.09,16.93,17.0,155101.0,15.3701,15.3701,15.2262,15.2891,155101.0
2017-01-25 11:00:00,17.01,17.02,16.92,16.93,124219.0,15.2981,15.3071,15.2172,15.2262,124219.0
2017-01-25 11:30:00,16.93,16.93,16.82,16.87,204710.0,15.2262,15.2262,15.1273,15.1722,204710.0
2017-01-25 12:00:00,16.87,16.89,16.75,16.79,87173.0,15.1722,15.1902,15.0643,15.1003,87173.0
2017-01-25 12:30:00,16.79,16.88,16.75,16.88,119055.0,15.1003,15.1812,15.0643,15.1812,119055.0
2017-01-25 13:00:00,16.88,16.91,16.87,16.88,49010.0,15.1812,15.2082,15.1722,15.1812,49010.0
2017-01-25 13:30:00,16.88,16.9,16.78,16.85,218634.0,15.1812,15.1992,15.0913,15.1542,218634.0
2017-01-25 14:00:00,16.86,16.93,16.83,16.93,133857.0,15.1632,15.2262,15.1362,15.2262,133857.0
2017-01-25 14:30:00,16.92,16.92,16.82,16.85,96185.0,15.2172,15.2172,15.1273,15.1542,96185.0
2017-01-25 15:00:00,16.85,16.91,16.84,16.89,126342.0,15.1542,15.2082,15.1452,15.1902,126342.0
2017-01-25 15:30:00,16.89,16.94,16.87,16.89,403296.0,15.1902,15.2352,15.1722,15.1902,403296.0
2017-01-26 09:30:00,16.98,17.3,16.98,17.17,270400.0,15.2712,15.5589,15.2712,15.442,270400.0
2017-01-26 10:00:00,17.18,17.18,16.96,17.05,373187.0,15.451,15.451,15.2532,15.3341,373187.0
2017-01-26 10:30:00,17.05,17.17,17.04,17.1,323119.0,15.3341,15.442,15.3251,15.3791,323119.0
2017-01-26 11:00:00,17.1,17.22,17.09,17.19,229349.0,15.3791,15.487,15.3701,15.46,229349.0
2017-01-26 11:30:00,17.19,17.28,17.19,17.26,124103.0,15.46,15.541,15.46,15.523,124103.0
2017-01-26 12:00:00,17.26,17.26,17.12,17.13,167210.0,15.523,15.523,15.3971,15.4061,167210.0
2017-01-26 12:30:00,17.14,17.2,17.1,17.18,148895.0,15.415,15.469,15.3791,15.451,148895.0
2017-01-26 13:00:00,17.19,17.2,17.1,17.13,164360.0,15.46,15.469,15.3791,15.4061,164360.0
2017-01-26 13:30:00,17.13,17.15,17.1,17.12,351703.0,15.4061,15.424,15.3791,15.3971,351703.0
2017-01-26 14:00:00,17.12,17.23,17.12,17.21,203099.0,15.3971,15.496,15.3971,15.478,203099.0
2017-01-26 14:30:00,17.21,17.22,17.17,17.18,157836.0,15.478,15.487,15.442,15.451,157836.0
2017-01-26 15:00:00,17.18,17.21,17.16,17.19,157475.0,15.451,15.478,15.433,15.46,157475.0
2017-01-26 15:30:00,17.2,17.21,17.13,17.16,546858.0,15.469,15.478,15.4061,15.433,546858.0
2017-01-27 09:30:00,17.18,17.18,16.71,16.73,321345.0,15.451,15.451,15.0283,15.0463,321345.0
2017-01-27 10:00:00,16.73,16.81,16.47,16.49,460921.0,15.0463,15.1183,14.8125,14.8305,460921.0
2017-01-27 10:30:00,16.49,16.64,16.46,16.48,219972.0,14.8305,14.9654,14.8035,14.8215,219972.0
2017-01-27 11:00:00,16.49,16.59,16.48,16.54,91821.0,14.8305,14.9204,14.8215,14.8754,91821.0
2017-01-27 11:30:00,16.54,16.63,16.49,16.63,121591.0,14.8754,14.9564,14.8305,14.9564,121591.0
2017-01-27 12:00:00,16.63,16.67,16.56,16.58,82810.0,14.9564,14.9924,14.8934,14.9114,82810.0
2017-01-27 12:30:00,16.58,16.6,16.52,16.54,96131.0,14.9114,14.9294,14.8574,14.8754,96131.0
2017-01-27 13:00:00,16.54,16.61,16.54,16.59,81974.0,14.8754,14.9384,14.8754,14.9204,81974.0
2017-01-27 13:30:00,16.6,16.6,16.55,16.55,95559.0,14.9294,14.9294,14.8844,14.8844,95559.0
2017-01-27 14:00:00,16.55,16.56,16.46,16.46,163206.0,14.8844,14.8934,14.8035,14.8035,163206.0
2017-01-27 14:30:00,16.47,16.55,16.46,16.52,193729.0,14.8125,14.8844,14.8035,14.8574,193729.0
2017-01-27 15:00:00,16.52,16.55,16.51,16.52,143022.0,14.8574,14.8844,14.8485,14.8574,143022.0
2017-01-27 15:30:00,16.52,16.61,16.51,16.61,563973.0,14.8574,14.9384,14.8485,14.9384,563973.0
2017-01-30 09:30:00,16.4,16.4,16.0,16.16,424237.0,14.7495,14.7495,14.3898,14.5337,424237.0
2017-01-30 10:00:00,16.16,16.34,16.12,16.32,190950.0,14.5337,14.6956,14.4977,14.6776,190950.0
2017-01-30 10:30:00,16.32,16.39,16.21,16.27,204416.0,14.6776,14.7405,14.5786,14.6326,204416.0
2017-01-30 11:00:00,16.27,16.39,16.27,16.3,120812.0,14.6326,14.7405,14.6326,14.6596,120812.0
2017-01-30 11:30:00,16.3,16.42,16.29,16.4,102314.0,14.6596,14.7675,14.6506,14.7495,102314.0
2017-01-30 12:00:00,16.41,16.46,16.38,16.43,186214.0,14.7585,14.8035,14.7315,14.7765,186214.0
2017-01-30 12:30:00,16.43,16.48,16.42,16.45,65376.0,14.7765,14.8215,14.7675,14.7945,65376.0
2017-01-30 13:00:00,16.44,16.45,16.36,16.39,68576.0,14.7855,14.7945,14.7135,14.7405,68576.0
2017-01-30 13:30:00,16.39,16.4,16.3,16.33,138360.0,14.7405,14.7495,14.6596,14.6866,138360.0
2017-01-30 14:00:00,16.33,16.4,16.33,16.39,118558.0,14.6866,14.7495,14.6866,14.7405,118558.0
2017-01-30 14:30:00,16.39,16.5,16.38,16.48,195386.0,14.7405,14.8395,14.7315,14.8215,195386.0
2017-01-30 15:00:00,16.48,16.48,16.37,16.39,72243.0,14.8215,14.8215,14.7225,14.7405,72243.0
2017-01-30 15:30:00,16.39,16.4,16.35,16.39,288611.0,14.7405,14.7495,14.7046,14.7405,288611.0
2017-01-31 09:30:00,16.39,16.44,16.16,16.36,187296.0,14.7405,14.7855,14.5337,14.7135,187296.0
2017-01-31 10:00:00,16.36,16.38,16.16,16.16,309162.0,14.7135,14.7315,14.5337,14.5337,309162.0
2017-01-31 10:30:00,16.17,16.3,16.16,16.23,222448.0,14.5427,14.6596,14.5337,14.5966,222448.0
2017-01-31 11:00:00,16.24,16.32,16.24,16.29,117254.0,14.6056,14.6776,14.6056,14.6506,117254.0
2017-01-31 11:30:00,16.29,16.33,16.22,16.29,128636.0,14.6506,14.6866,14.5876,14.6506,128636.0
2017-01-31 12:00:00,16.29,16.32,16.25,16.27,91145.0,14.6506,14.6776,14.6146,14.6326,91145.0
2017-01-31 12:30:00,16.27,16.34,16.22,16.31,77603.0,14.6326,14.6956,14.5876,14.6686,77603.0
2017-01-31 13:00:00,16.3,16.31,16.27,16.28,69177.0,14.6596,14.6686,14.6326,14.6416,69177.0
2017-01-31 13:30:00,16.28,16.29,16.2,16.21,169102.0,14.6416,14.6506,14.5697,14.5786,169102.0
2017-01-31 14:00:00,16.21,16.33,16.2,16.32,101077.0,14.5786,14.6866,14.5697,14.6776,101077.0
2017-01-31 14:30:00,16.32,16.4,16.3,16.38,114748.0,14.6776,14.7495,14.6596,14.7315,114748.0
2017-01-31 15:00:00,16.39,16.46,16.34,16.34,154646.0,14.7405,14.8035,14.6956,14.6956,154646.0
2017-01-31 15:30:00,16.35,16.45,16.34,16.39,408120.0,14.7046,14.7945,14.6956,14.7405,408120.0
2017-02-01 09:30:00,16.46,16.54,16.3,16.3,184087.0,14.8035,14.8754,14.6596,14.6596,184087.0
2017-02-01 10:00:00,16.31,16.32,16.14,16.23,279228.0,14.6686,14.6776,14.5157,14.5966,279228.0
2017-02-01 10:30:00,16.23,16.32,16.22,16.28,134581.0,14.5966,14.6776,14.5876,14.6416,134581.0
2017-02-01 11:00:00,16.28,16.32,16.23,16.25,79285.0,14.6416,14.6776,14.5966,14.6146,79285.0
2017-02-01 11:30:00,16.25,16.27,16.18,16.25,128168.0,14.6146,14.6326,14.5517,14.6146,128168.0
2017-02-01 12:00:00,16.25,16.28,16.15,16.2,118555.0,14.6146,14.6416,14.5247,14.5697,118555.0
2017-02-01 12:30:00,16.21,16.27,16.21,16.23,68183.0,14.5786,14.6326,14.5786,14.5966,68183.0
2017-02-01 13:00:00,16.24,16.27,16.22,16.26,73791.0,14.6056,14.6326,14.5876,14.6236,73791.0
2017-02-01 13:30:00,16.26,16.33,16.22,16.24,115086.0,14.6236,14.6866,14.5876,14.6056,115086.0
2017-02-01 14:00:00,16.24,16.36,16.19,16.35,167081.0,14.6056,14.7135,14.5607,14.7046,167081.0
2017-02-01 14:30:00,16.35,16.35,16.27,16.3,101582.0,14.7046,14.7046,14.6326,14.6596,101582.0
2017-02-01 15:00:00,16.3,16.38,16.27,16.38,108629.0,14.6596,14.7315,14.6326,14.7315,108629.0
2017-02-01 15:30:00,16.37,16.42,16.36,16.36,353357.0,14.7225,14.7675,14.7135,14.7135,353357.0
2017-02-02 09:30:00,16.38,16.46,16.28,16.45,132379.0,14.7315,14.8035,14.6416,14.7945,132379.0
2017-02-02 10:00:00,16.45,16.49,16.34,16.39,122114.0,14.7945,14.8305,14.6956,14.7405,122114.0
2017-02-02 10:30:00,16.4,16.55,16.36,16.54,118085.0,14.7495,14.8844,14.7135,14.8754,118085.0
2017-02-02 11:00:00,16.55,16.57,16.43,16.46,172769.0,14.8844,14.9024,14.7765,14.8035,172769.0
2017-02-02 11:30:00,16.45,16.52,16.39,16.4,144864.0,14.7945,14.8574,14.7405,14.7495,144864.0
2017-02-02 12:00:00,16.39,16.45,16.34,16.44,88480.0,14.7405,14.7945,14.6956,14.7855,88480.0
2017-02-02 12:30:00,16.44,16.45,16.33,16.36,82561.0,14.7855,14.7945,14.6866,14.7135,82561.0
2017-02-02 13:00:00,16.37,16.4,16.28,16.3,124070.0,14.7225,14.7495,14.6416,14.6596,124070.0
2017-02-02 13:30:00,16.3,16.41,16.3,16.36,126399.0,14.6596,14.7585,14.6596,14.7135,126399.0
2017-02-02 14:00:00,16.36,16.36,16.28,16.29,88036.0,14.7135,14.7135,14.6416,14.6506,88036.0
2017-02-02 14:30:00,16.3,16.33,16.28,16.31,109196.0,14.6596,14.6866,14.6416,14.6686,109196.0
2017-02-02 15:00:00,16.31,16.33,16.28,16.31,211202.0,14.6686,14.6866,14.6416,14.6686,211202.0
2017-02-02 15:30:00,16.3,16.31,16.23,16.25,414949.0,14.6596,14.6686,14.5966,14.6146,414949.0
2017-02-03 09:30:00,16.4,16.53,16.35,16.36,111659.0,14.7495,14.8664,14.7046,14.7135,111659.0
2017-02-03 10:00:00,16.36,16.44,16.33,16.37,154415.0,14.7135,14.7855,14.6866,14.7225,154415.0
2017-02-03 10:30:00,16.37,16.4,16.32,16.37,85138.0,14.7225,14.7495,14.6776,14.7225,85138.0
2017-02-03 11:00:00,16.37,16.42,16.33,16.33,108388.0,14.7225,14.7675,14.6866,14.6866,108388.0
2017-02-03 11:30:00,16.34,16.35,16.27,16.35,91601.0,14.6956,14.7046,14.6326,14.7046,91601.0
2017-02-03 12:00:00,16.35,16.4,16.35,16.38,59290.0,14.7046,14.7495,14.7046,14.7315,59290.0
2017-02-03 12:30:00,16.38,16.43,16.35,16.43,48593.0,14.7315,14.7765,14.7046,14.7765,48593.0
2017-02-03 13:00:00,16.43,16.44,16.34,16.34,56396.0,14.7765,14.7855,14.6956,14.6956,56396.0
2017-02-03 13:30:00,16.34,16.43,16.33,16.41,50387.0,14.6956,14.7765,14.6866,14.7585,50387.0
2017-02-03 14:00:00,16.4,16.41,16.33,16.34,135201.0,14.7495,14.7585,14.6866,14.6956,135201.0
2017-02-03 14:30:00,16.34,16.38,16.33,16.36,86284.0,14.6956,14.7315,14.6866,14.7135,86284.0
2017-02-03 15:00:00,16.35,16.36,16.32,16.32,108572.0,14.7046,14.7135,14.6776,14.6776,108572.0
2017-02-03 15:30:00,16.33,16.4,16.32,16.39,416788.0,14.6866,14.7495,14.6776,14.7405,416788.0
2017-02-06 09:30:00,16.34,16.47,16.22,16.44,115879.0,14.6956,14.8125,14.5876,14.7855,115879.0
2017-02-06 10:00:00,16.44,16.58,16.38,16.58,167626.0,14.7855,14.9114,14.7315,14.9114,167626.0
2017-02-06 10:30:00,16.58,16.65,16.54,16.6,144963.0,14.9114,14.9744,14.8754,14.9294,144963.0
2017-02-06 11:00:00,16.6,16.69,16.59,16.66,141699.0,14.9294,15.0103,14.9204,14.9834,141699.0
2017-02-06 11:30:00,16.65,16.7,16.59,16.65,140244.0,14.9744,15.0193,14.9204,14.9744,140244.0
2017-02-06 12:00:00,16.64,16.69,16.59,16.62,143629.0,14.9654,15.0103,14.9204,14.9474,143629.0
2017-02-06 12:30:00,16.62,16.62,16.52,16.53,62387.0,14.9474,14.9474,14.8574,14.8664,62387.0
2017-02-06 13:00:00,16.53,16.64,16.52,16.64,110985.0,14.8664,14.9654,14.8574,14.9654,110985.0
2017-02-06 13:30:00,16.63,16.64,16.54,16.55,90104.0,14.9564,14.9654,14.8754,14.8844,90104.0
2017-02-06 14:00:00,16.55,16.58,16.52,16.57,44560.0,14.8844,14.9114,14.8574,14.9024,44560.0
2017-02-06 14:30:00,16.57,16.58,16.53,16.57,53016.0,14.9024,14.9114,14.8664,14.9024,53016.0
2017-02-06 15:00:00,16.56,16.57,16.5,16.54,68686.0,14.8934,14.9024,14.8395,14.8754,68686.0
2017-02-06 15:30:00,16.54,16.54,16.47,16.5,260065.0,14.8754,14.8754,14.8125,14.8395,260065.0
2017-02-07 09:30:00,16.48,16.55,16.35,16.38,156112.0,14.8442,14.9072,14.7271,14.7541,156112.0
2017-02-07 10:00:00,16.39,16.42,16.28,16.29,187199.0,14.7631,14.7901,14.664,14.673,187199.0
2017-02-07 10:30:00,16.29,16.36,16.25,16.34,140266.0,14.673,14.7361,14.637,14.7181,140266.0
2017-02-07 11:00:00,16.33,16.35,16.26,16.28,106508.0,14.7091,14.7271,14.646,14.664,106508.0
2017-02-07 11:30:00,16.28,16.37,16.27,16.36,80487.0,14.664,14.7451,14.655,14.7361,80487.0
2017-02-07 12:00:00,16.36,16.39,16.29,16.31,155152.0,14.7361,14.7631,14.673,14.6911,155152.0
2017-02-07 12:30:00,16.31,16.32,16.15,16.18,164976.0,14.6911,14.7001,14.5469,14.574,164976.0
2017-02-07 13:00:00,16.19,16.2,16.14,16.17,126384.0,14.583,14.592,14.5379,14.5649,126384.0
2017-02-07 13:30:00,16.18,16.22,16.14,16.2,125140.0,14.574,14.61,14.5379,14.592,125140.0
2017-02-07 14:00:00,16.21,16.22,16.16,16.17,55780.0,14.601,14.61,14.5559,14.5649,55780.0
2017-02-07 14:30:00,16.18,16.21,16.16,16.18,57259.0,14.574,14.601,14.5559,14.574,57259.0
2017-02-07 15:00:00,16.18,16.26,16.17,16.26,130035.0,14.574,14.646,14.5649,14.646,130035.0
2017-02-07 15:30:00,16.25,16.32,16.25,16.32,360393.0,14.637,14.7001,14.637,14.7001,360393.0
2017-02-08 09:30:00,16.25,16.25,15.88,16.08,523027.0,14.637,14.637,14.3037,14.4839,523027.0
2017-02-08 10:00:00,16.09,16.24,16.05,16.2,242624.0,14.4929,14.628,14.4569,14.592,242624.0
2017-02-08 10:30:00,16.2,16.25,16.14,16.19,111181.0,14.592,14.637,14.5379,14.583,111181.0
2017-02-08 11:00:00,16.18,16.32,16.16,16.27,172846.0,14.574,14.7001,14.5559,14.655,172846.0
2017-02-08 11:30:00,16.27,16.29,16.2,16.23,106089.0,14.655,14.673,14.592,14.619,106089.0
2017-02-08 12:00:00,16.23,16.31,16.15,16.18,243493.0,14.619,14.6911,14.5469,14.574,243493.0
2017-02-08 12:30:00,16.18,16.24,16.17,16.18,75636.0,14.574,14.628,14.5649,14.574,75636.0
2017-02-08 13:00:00,16.18,16.24,16.17,16.17,59117.0,14.574,14.628,14.5649,14.5649,59117.0
2017-02-08 13:30:00,16.18,16.21,16.15,16.16,60383.0,14.574,14.601,14.5469,14.5559,60383.0
2017-02-08 14:00:00,16.16,16.19,16.13,16.16,93603.0,14.5559,14.583,14.5289,14.5559,93603.0
2017-02-08 14:30:00,16.16,16.23,16.16,16.21,83665.0,14.5559,14.619,14.5559,14.601,83665.0
2017-02-08 15:00:00,16.2,16.27,16.16,16.27,88037.0,14.592,14.655,14.5559,14.655,88037.0
2017-02-08 15:30:00,16.26,16.27,16.2,16.25,239039.0,14.646,14.655,14.592,14.637,239039.0
2017-02-09 09:30:00,16.21,16.23,16.06,16.11,151387.0,14.601,14.619,14.4659,14.5109,151387.0
2017-02-09 10:00:00,16.11,16.23,16.06,16.15,155967.0,14.5109,14.619,14.4659,14.5469,155967.0
2017-02-09 10:30:00,16.15,16.16,16.08,16.14,118068.0,14.5469,14.5559,14.4839,14.5379,118068.0
2017-02-09 11:00:00,16.14,16.31,16.14,16.31,115444.0,14.5379,14.6911,14.5379,14.6911,115444.0
2017-02-09 11:30:00,16.3,16.31,16.17,16.18,136789.0,14.682,14.6911,14.5649,14.574,136789.0
2017-02-09 12:00:00,16.18,16.26,16.18,16.22,54430.0,14.574,14.646,14.574,14.61,54430.0
2017-02-09 12:30:00,16.23,16.23,16.2,16.23,42554.0,14.619,14.619,14.592,14.619,42554.0
2017-02-09 13:00:00,16.23,16.3,16.22,16.3,51035.0,14.619,14.682,14.61,14.682,51035.0
2017-02-09 13:30:00,16.29,16.3,16.26,16.29,30062.0,14.673,14.682,14.646,14.673,30062.0
2017-02-09 14:00:00,16.28,16.34,16.28,16.34,104643.0,14.664,14.7181,14.664,14.7181,104643.0
2017-02-09 14:30:00,16.33,16.36,16.32,16.34,64811.0,14.7091,14.7361,14.7001,14.7181,64811.0
2017-02-09 15:00:00,16.34,16.35,16.28,16.28,109051.0,14.7181,14.7271,14.664,14.664,109051.0
2017-02-09 15:30:00,16.29,16.35,16.28,16.32,272538.0,14.673,14.7271,14.664,14.7001,272538.0
2017-02-10 09:30:00,16.37,16.46,16.33,16.41,179432.0,14.7451,14.8262,14.7091,14.7811,179432.0
2017-02-10 10:00:00,16.41,16.55,16.37,16.51,143320.0,14.7811,14.9072,14.7451,14.8712,143320.0
2017-02-10 10:30:00,16.51,16.55,16.5,16.52,69968.0,14.8712,14.9072,14.8622,14.8802,69968.0
2017-02-10 11:00:00,16.52,16.53,16.47,16.49,98108.0,14.8802,14.8892,14.8352,14.8532,98108.0
2017-02-10 11:30:00,16.5,16.56,16.49,16.53,82522.0,14.8622,14.9162,14.8532,14.8892,82522.0
2017-02-10 12:00:00,16.53,16.53,16.49,16.51,62087.0,14.8892,14.8892,14.8532,14.8712,62087.0
2017-02-10 12:30:00,16.51,16.59,16.51,16.57,104748.0,14.8712,14.9433,14.8712,14.9252,104748.0
2017-02-10 13:00:00,16.57,16.63,16.56,16.62,137243.0,14.9252,14.9793,14.9162,14.9703,137243.0
2017-02-10 13:30:00,16.61,16.73,16.61,16.66,217986.0,14.9613,15.0694,14.9613,15.0063,217986.0
2017-02-10 14:00:00,16.66,16.72,16.65,16.71,96183.0,15.0063,15.0604,14.9973,15.0513,96183.0
2017-02-10 14:30:00,16.72,16.73,16.64,16.64,172370.0,15.0604,15.0694,14.9883,14.9883,172370.0
2017-02-10 15:00:00,16.64,16.67,16.61,16.61,173540.0,14.9883,15.0153,14.9613,14.9613,173540.0
2017-02-10 15:30:00,16.61,16.65,16.55,16.55,562921.0,14.9613,14.9973,14.9072,14.9072,562921.0
2017-02-13 09:30:00,16.61,16.71,16.49,16.54,218136.0,14.9613,15.0513,14.8532,14.8982,218136.0
2017-02-13 10:00:00,16.54,16.58,16.43,16.52,173911.0,14.8982,14.9342,14.7991,14.8802,173911.0
2017-02-13 10:30:00,16.52,16.55,16.44,16.5,94420.0,14.8802,14.9072,14.8081,14.8622,94420.0
2017-02-13 11:00:00,16.5,16.51,16.45,16.5,52870.0,14.8622,14.8712,14.8172,14.8622,52870.0
2017-02-13 11:30:00,16.5,16.52,16.45,16.51,87360.0,14.8622,14.8802,14.8172,14.8712,87360.0
2017-02-13 12:00:00,16.52,16.52,16.41,16.42,116356.0,14.8802,14.8802,14.7811,14.7901,116356.0
2017-02-13 12:30:00,16.42,16.45,16.41,16.41,67485.0,14.7901,14.8172,14.7811,14.7811,67485.0
2017-02-13 13:00:00,16.41,16.46,16.41,16.46,57191.0,14.7811,14.8262,14.7811,14.8262,57191.0
2017-02-13 13:30:00,16.46,16.5,16.45,16.48,63766.0,14.8262,14.8622,14.8172,14.8442,63766.0
2017-02-13 14:00:00,16.48,16.51,16.47,16.48,52349.0,14.8442,14.8712,14.8352,14.8442,52349.0
2017-02-13 14:30:00,16.48,16.49,16.45,16.46,45108.0,14.8442,14.8532,14.8172,14.8262,45108.0
2017-02-13 15:00:00,16.46,16.47,16.44,16.44,79355.0,14.8262,14.8352,14.8081,14.8081,79355.0
2017-02-13 15:30:00,16.45,16.45,16.34,16.36,528990.0,14.8172,14.8172,14.7181,14.7361,528990.0
2017-02-14 09:30:00,16.36,16.38,16.19,16.24,206705.0,14.7361,14.7541,14.583,14.628,206705.0
2017-02-14 10:00:00,16.25,16.26,16.16,16.23,197126.0,14.637,14.646,14.5559,14.619,197126.0
2017-02-14 10:30:00,16.23,16.26,16.14,16.17,130558.0,14.619,14.646,14.5379,14.5649,130558.0
2017-02-14 11:00:00,16.18,16.19,16.12,16.13,96619.0,14.574,14.583,14.5199,14.5289,96619.0
2017-02-14 11:30:00,16.13,16.17,16.12,16.14,84571.0,14.5289,14.5649,14.5199,14.5379,84571.0
2017-02-14 12:00:00,16.14,16.16,16.11,16.14,89219.0,14.5379,14.5559,14.5109,14.5379,89219.0
2017-02-14 12:30:00,16.14,16.14,16.05,16.08,193875.0,14.5379,14.5379,14.4569,14.4839,193875.0
2017-02-14 13:00:00,16.09,16.09,16.06,16.07,69108.0,14.4929,14.4929,14.4659,14.4749,69108.0
2017-02-14 13:30:00,16.07,16.08,16.03,16.05,102994.0,14.4749,14.4839,14.4388,14.4569,102994.0
2017-02-14 14:00:00,16.05,16.08,16.03,16.04,90350.0,14.4569,14.4839,14.4388,14.4479,90350.0
2017-02-14 14:30:00,16.04,16.07,16.03,16.05,72682.0,14.4479,14.4749,14.4388,14.4569,72682.0
2017-02-14 15:00:00,16.05,16.08,16.05,16.07,242322.0,14.4569,14.4839,14.4569,14.4749,242322.0
2017-02-14 15:30:00,16.07,16.14,16.07,16.12,366047.0,14.4749,14.5379,14.4749,14.5199,366047.0
2017-02-15 09:30:00,16.02,16.23,15.96,16.21,197058.0,14.4298,14.619,14.3758,14.601,197058.0
2017-02-15 10:00:00,16.21,16.23,16.16,16.2,146985.0,14.601,14.619,14.5559,14.592,146985.0
2017-02-15 10:30:00,16.21,16.27,16.21,16.27,178111.0,14.601,14.655,14.601,14.655,178111.0
2017-02-15 11:00:00,16.27,16.42,16.26,16.42,302660.0,14.655,14.7901,14.646,14.7901,302660.0
2017-02-15 11:30:00,16.42,16.45,16.35,16.39,396192.0,14.7901,14.8172,14.7271,14.7631,396192.0
2017-02-15 12:00:00,16.38,16.49,16.38,16.39,533646.0,14.7541,14.8532,14.7541,14.7631,533646.0
2017-02-15 12:30:00,16.39,16.43,16.38,16.41,124220.0,14.7631,14.7991,14.7541,14.7811,124220.0
2017-02-15 13:00:00,16.42,16.49,16.39,16.46,152269.0,14.7901,14.8532,14.7631,14.8262,152269.0
2017-02-15 13:30:00,16.47,16.65,16.47,16.63,368787.0,14.8352,14.9973,14.8352,14.9793,368787.0
2017-02-15 14:00:00,16.63,16.65,16.56,16.65,108915.0,14.9793,14.9973,14.9162,14.9973,108915.0
2017-02-15 14:30:00,16.66,16.8,16.63,16.73,303384.0,15.0063,15.1324,14.9793,15.0694,303384.0
2017-02-15 15:00:00,16.73,16.8,16.68,16.7,259168.0,15.0694,15.1324,15.0243,15.0423,259168.0
2017-02-15 15:30:00,16.7,16.7,16.62,16.67,484722.0,15.0423,15.0423,14.9703,15.0153,484722.0
2017-02-16 09:30:00,16.7,16.8,16.62,16.74,359727.0,15.0423,15.1324,14.9703,15.0784,359727.0
2017-02-16 10:00:00,16.74,16.76,16.62,16.66,208248.0,15.0784,15.0964,14.9703,15.0063,208248.0
2017-02-16 10:30:00,16.66,16.69,16.59,16.65,284380.0,15.0063,15.0333,14.9433,14.9973,284380.0
2017-02-16 11:00:00,16.65,16.69,16.62,16.67,161510.0,14.9973,15.0333,14.9703,15.0153,161510.0
2017-02-16 11:30:00,16.67,16.73,16.65,16.68,149905.0,15.0153,15.0694,14.9973,15.0243,149905.0
2017-02-16 12:00:00,16.67,16.69,16.62,16.65,105015.0,15.0153,15.0333,14.9703,14.9973,105015.0
2017-02-16 12:30:00,16.65,16.68,16.64,16.65,90007.0,14.9973,15.0243,14.9883,14.9973,90007.0
2017-02-16 13:00:00,16.64,16.67,16.62,16.64,162328.0,14.9883,15.0153,14.9703,14.9883,162328.0
2017-02-16 13:30:00,16.64,16.67,16.59,16.63,110631.0,14.9883,15.0153,14.9433,14.9793,110631.0
2017-02-16 14:00:00,16.63,16.68,16.62,16.68,232948.0,14.9793,15.0243,14.9703,15.0243,232948.0
2017-02-16 14:30:00,16.68,16.76,16.66,16.71,389153.0,15.0243,15.0964,15.0063,15.0513,389153.0
2017-02-16 15:00:00,16.71,16.74,16.7,16.73,171210.0,15.0513,15.0784,15.0423,15.0694,171210.0
2017-02-16 15:30:00,16.73,16.78,16.67,16.75,1012431.0,15.0694,15.1144,15.0153,15.0874,1012431.0
2017-02-17 09:30:00,16.68,16.68,16.45,16.64,264690.0,15.0243,15.0243,14.8172,14.9883,264690.0
2017-02-17 10:00:00,16.63,16.67,16.55,16.64,140966.0,14.9793,15.0153,14.9072,14.9883,140966.0
2017-02-17 10:30:00,16.65,16.68,16.58,16.59,85911.0,14.9973,15.0243,14.9342,14.9433,85911.0
2017-02-17 11:00:00,16.58,16.61,16.55,16.59,100424.0,14.9342,14.9613,14.9072,14.9433,100424.0
2017-02-17 11:30:00,16.58,16.63,16.58,16.61,56444.0,14.9342,14.9793,14.9342,14.9613,56444.0
2017-02-17 12:00:00,16.61,16.62,16.57,16.57,64386.0,14.9613,14.9703,14.9252,14.9252,64386.0
2017-02-17 12:30:00,16.58,16.66,16.57,16.64,76937.0,14.9342,15.0063,14.9252,14.9883,76937.0
2017-02-17 13:00:00,16.64,16.64,16.61,16.62,48975.0,14.9883,14.9883,14.9613,14.9703,48975.0
2017-02-17 13:30:00,16.62,16.64,16.6,16.62,63595.0,14.9703,14.9883,14.9523,14.9703,63595.0
2017-02-17 14:00:00,16.63,16.7,16.62,16.69,92174.0,14.9793,15.0423,14.9703,15.0333,92174.0
2017-02-17 14:30:00,16.69,16.7,16.68,16.69,58941.0,15.0333,15.0423,15.0243,15.0333,58941.0
2017-02-17 15:00:00,16.69,16.69,16.66,16.68,107095.0,15.0333,15.0333,15.0063,15.0243,107095.0
2017-02-17 15:30:00,16.68,16.75,16.67,16.74,363582.0,15.0243,15.0874,15.0153,15.0784,363582.0
2017-02-21 09:30:00,16.8,16.98,16.77,16.82,308189.0,15.1324,15.2945,15.1054,15.1504,308189.0
2017-02-21 10:00:00,16.82,16.91,16.8,16.82,164161.0,15.1504,15.2315,15.1324,15.1504,164161.0
2017-02-21 10:30:00,16.82,16.86,16.79,16.8,92389.0,15.1504,15.1865,15.1234,15.1324,92389.0
2017-02-21 11:00:00,16.79,16.82,16.7,16.71,112856.0,15.1234,15.1504,15.0423,15.0513,112856.0
2017-02-21 11:30:00,16.71,16.77,16.67,16.76,91252.0,15.0513,15.1054,15.0153,15.0964,91252.0
2017-02-21 12:00:00,16.76,16.8,16.75,16.78,57515.0,15.0964,15.1324,15.0874,15.1144,57515.0
2017-02-21 12:30:00,16.78,16.78,16.73,16.75,53066.0,15.1144,15.1144,15.0694,15.0874,53066.0
2017-02-21 13:00:00,16.75,16.87,16.73,16.81,84761.0,15.0874,15.1955,15.0694,15.1414,84761.0
2017-02-21 13:30:00,16.81,16.88,16.78,16.87,52139.0,15.1414,15.2045,15.1144,15.1955,52139.0
2017-02-21 14:00:00,16.87,16.93,16.84,16.92,99333.0,15.1955,15.2495,15.1684,15.2405,99333.0
2017-02-21 14:30:00,16.92,16.95,16.91,16.94,125737.0,15.2405,15.2675,15.2315,15.2585,125737.0
2017-02-21 15:00:00,16.95,16.95,16.93,16.95,82296.0,15.2675,15.2675,15.2495,15.2675,82296.0
2017-02-21 15:30:00,16.95,17.08,16.94,17.06,530483.0,15.2675,15.3846,15.2585,15.3666,530483.0
2017-02-22 09:30:00,17.31,17.37,17.05,17.09,350904.0,15.5918,15.6458,15.3576,15.3936,350904.0
2017-02-22 10:00:00,17.09,17.16,17.05,17.14,308709.0,15.3936,15.4567,15.3576,15.4387,308709.0
2017-02-22 10:30:00,17.15,17.15,17.07,17.07,103771.0,15.4477,15.4477,15.3756,15.3756,103771.0
2017-02-22 11:00:00,17.07,17.08,17.02,17.05,95094.0,15.3756,15.3846,15.3306,15.3576,95094.0
2017-02-22 11:30:00,17.04,17.06,17.01,17.04,70738.0,15.3486,15.3666,15.3216,15.3486,70738.0
2017-02-22 12:00:00,17.04,17.06,17.03,17.05,47630.0,15.3486,15.3666,15.3396,15.3576,47630.0
2017-02-22 12:30:00,17.06,17.07,17.04,17.05,159825.0,15.3666,15.3756,15.3486,15.3576,159825.0
2017-02-22 13:00:00,17.05,17.06,16.99,17.02,106504.0,15.3576,15.3666,15.3036,15.3306,106504.0
2017-02-22 13:30:00,17.02,17.02,16.87,16.88,154996.0,15.3306,15.3306,15.1955,15.2045,154996.0
2017-02-22 14:00:00,16.89,16.94,16.88,16.91,138393.0,15.2135,15.2585,15.2045,15.2315,138393.0
2017-02-22 14:30:00,16.91,16.92,16.88,16.9,71913.0,15.2315,15.2405,15.2045,15.2225,71913.0
2017-02-22 15:00:00,16.91,16.93,16.88,16.91,114060.0,15.2315,15.2495,15.2045,15.2315,114060.0
2017-02-22 15:30:00,16.91,16.92,16.89,16.89,211412.0,15.2315,15.2405,15.2135,15.2135,211412.0
2017-02-23 09:30:00,16.98,17.0,16.85,16.87,74922.0,15.2945,15.3126,15.1774,15.1955,74922.0
2017-02-23 10:00:00,16.87,16.91,16.83,16.84,97452.0,15.1955,15.2315,15.1594,15.1684,97452.0
2017-02-23 10:30:00,16.84,16.86,16.73,16.75,67296.0,15.1684,15.1865,15.0694,15.0874,67296.0
2017-02-23 11:00:00,16.75,16.78,16.69,16.75,87146.0,15.0874,15.1144,15.0333,15.0874,87146.0
2017-02-23 11:30:00,16.74,16.79,16.72,16.75,114526.0,15.0784,15.1234,15.0604,15.0874,114526.0
2017-02-23 12:00:00,16.74,16.82,16.73,16.8,60257.0,15.0784,15.1504,15.0694,15.1324,60257.0
2017-02-23 12:30:00,16.8,16.85,16.79,16.8,52178.0,15.1324,15.1774,15.1234,15.1324,52178.0
2017-02-23 13:00:00,16.81,16.82,16.78,16.79,26637.0,15.1414,15.1504,15.1144,15.1234,26637.0
2017-02-23 13:30:00,16.8,16.85,16.79,16.84,50314.0,15.1324,15.1774,15.1234,15.1684,50314.0
2017-02-23 14:00:00,16.84,16.93,16.83,16.92,79495.0,15.1684,15.2495,15.1594,15.2405,79495.0
2017-02-23 14:30:00,16.91,16.94,16.9,16.94,58818.0,15.2315,15.2585,15.2225,15.2585,58818.0
2017-02-23 15:00:00,16.94,16.97,16.93,16.95,72200.0,15.2585,15.2855,15.2495,15.2675,72200.0
2017-02-23 15:30:00,16.95,16.98,16.89,16.93,224316.0,15.2675,15.2945,15.2135,15.2495,224316.0
2017-02-24 09:30:00,16.84,16.84,16.68,16.82,79851.0,15.1684,15.1684,15.0243,15.1504,79851.0
2017-02-24 10:00:00,16.82,16.9,16.69,16.89,285254.0,15.1504,15.2225,15.0333,15.2135,285254.0
2017-02-24 10:30:00,16.89,17.02,16.88,16.97,141673.0,15.2135,15.3306,15.2045,15.2855,141673.0
2017-02-24 11:00:00,16.96,17.05,16.96,17.01,59930.0,15.2765,15.3576,15.2765,15.3216,59930.0
2017-02-24 11:30:00,17.01,17.1,17.0,17.1,107643.0,15.3216,15.4026,15.3126,15.4026,107643.0
2017-02-24 12:00:00,17.1,17.23,17.09,17.23,119568.0,15.4026,15.5197,15.3936,15.5197,119568.0
2017-02-24 12:30:00,17.23,17.26,17.15,17.17,89569.0,15.5197,15.5468,15.4477,15.4657,89569.0
2017-02-24 13:00:00,17.17,17.17,17.09,17.1,44399.0,15.4657,15.4657,15.3936,15.4026,44399.0
2017-02-24 13:30:00,17.1,17.15,17.08,17.15,35919.0,15.4026,15.4477,15.3846,15.4477,35919.0
2017-02-24 14:00:00,17.16,17.18,17.14,17.18,76070.0,15.4567,15.4747,15.4387,15.4747,76070.0
2017-02-24 14:30:00,17.18,17.2,17.16,17.16,43476.0,15.4747,15.4927,15.4567,15.4567,43476.0
2017-02-24 15:00:00,17.16,17.2,17.14,17.2,61004.0,15.4567,15.4927,15.4387,15.4927,61004.0
2017-02-24 15:30:00,17.19,17.25,17.18,17.23,429629.0,15.4837,15.5377,15.4747,15.5197,429629.0
2017-02-27 09:30:00,17.1,17.27,16.99,17.26,237418.0,15.4026,15.5558,15.3036,15.5468,237418.0
2017-02-27 10:00:00,17.27,17.34,17.17,17.34,238524.0,15.5558,15.6188,15.4657,15.6188,238524.0
2017-02-27 10:30:00,17.34,17.55,17.34,17.45,363025.0,15.6188,15.808,15.6188,15.7179,363025.0
2017-02-27 11:00:00,17.45,17.54,17.41,17.49,120335.0,15.7179,15.799,15.6819,15.7539,120335.0
2017-02-27 11:30:00,17.49,17.54,17.47,17.47,110586.0,15.7539,15.799,15.7359,15.7359,110586.0
2017-02-27 12:00:00,17.46,17.66,17.46,17.63,241540.0,15.7269,15.907,15.7269,15.88,241540.0
2017-02-27 12:30:00,17.63,17.66,17.6,17.61,134914.0,15.88,15.907,15.853,15.862,134914.0
2017-02-27 13:00:00,17.62,17.63,17.56,17.59,76622.0,15.871,15.88,15.817,15.844,76622.0
2017-02-27 13:30:00,17.6,17.69,17.58,17.68,145560.0,15.853,15.9341,15.835,15.9251,145560.0
2017-02-27 14:00:00,17.68,17.84,17.67,17.82,465408.0,15.9251,16.0692,15.9161,16.0512,465408.0
2017-02-27 14:30:00,17.82,17.84,17.72,17.76,220197.0,16.0512,16.0692,15.9611,15.9971,220197.0
2017-02-27 15:00:00,17.76,17.81,17.75,17.79,170070.0,15.9971,16.0422,15.9881,16.0241,170070.0
2017-02-27 15:30:00,17.79,17.8,17.7,17.79,552795.0,16.0241,16.0332,15.9431,16.0241,552795.0
2017-02-28 09:30:00,17.53,17.59,17.38,17.53,538787.0,15.79,15.844,15.6548,15.79,538787.0
2017-02-28 10:00:00,17.53,17.68,17.51,17.66,377910.0,15.79,15.9251,15.7719,15.907,377910.0
2017-02-28 10:30:00,17.66,17.74,17.6,17.73,561650.0,15.907,15.9791,15.853,15.9701,561650.0
2017-02-28 11:00:00,17.73,17.79,17.69,17.77,225896.0,15.9701,16.0241,15.9341,16.0061,225896.0
2017-02-28 11:30:00,17.76,17.86,17.72,17.81,519743.0,15.9971,16.0872,15.9611,16.0422,519743.0
2017-02-28 12:00:00,17.81,17.83,17.67,17.7,211127.0,16.0422,16.0602,15.9161,15.9431,211127.0
2017-02-28 12:30:00,17.71,17.77,17.7,17.73,107764.0,15.9521,16.0061,15.9431,15.9701,107764.0
2017-02-28 13:00:00,17.72,17.78,17.72,17.75,58865.0,15.9611,16.0151,15.9611,15.9881,58865.0
2017-02-28 13:30:00,17.75,17.8,17.74,17.79,89496.0,15.9881,16.0332,15.9791,16.0241,89496.0
2017-02-28 14:00:00,17.79,17.8,17.73,17.76,146730.0,16.0241,16.0332,15.9701,15.9971,146730.0
2017-02-28 14:30:00,17.76,17.77,17.71,17.74,166481.0,15.9971,16.0061,15.9521,15.9791,166481.0
2017-02-28 15:00:00,17.73,17.78,17.71,17.76,139065.0,15.9701,16.0151,15.9521,15.9971,139065.0
2017-02-28 15:30:00,17.76,17.79,17.75,17.76,375444.0,15.9971,16.0241,15.9881,15.9971,375444.0
2017-03-01 09:30:00,17.91,18.18,17.91,18.11,425417.0,16.1322,16.3754,16.1322,16.3124,425417.0
2017-03-01 10:00:00,18.12,18.19,18.04,18.16,267723.0,16.3214,16.3844,16.2493,16.3574,267723.0
2017-03-01 10:30:00,18.17,18.22,18.09,18.21,200729.0,16.3664,16.4115,16.2944,16.4025,200729.0
2017-03-01 11:00:00,18.21,18.23,18.1,18.11,158747.0,16.4025,16.4205,16.3034,16.3124,158747.0
2017-03-01 11:30:00,18.11,18.22,18.1,18.17,191026.0,16.3124,16.4115,16.3034,16.3664,191026.0
2017-03-01 12:00:00,18.18,18.28,18.17,18.24,211424.0,16.3754,16.4655,16.3664,16.4295,211424.0
2017-03-01 12:30:00,18.24,18.28,18.19,18.22,66375.0,16.4295,16.4655,16.3844,16.4115,66375.0
2017-03-01 13:00:00,18.23,18.23,18.16,18.17,101120.0,16.4205,16.4205,16.3574,16.3664,101120.0
2017-03-01 13:30:00,18.17,18.19,18.15,18.16,143392.0,16.3664,16.3844,16.3484,16.3574,143392.0
2017-03-01 14:00:00,18.16,18.16,18.05,18.13,166966.0,16.3574,16.3574,16.2583,16.3304,166966.0
2017-03-01 14:30:00,18.13,18.19,18.1,18.16,105170.0,16.3304,16.3844,16.3034,16.3574,105170.0
2017-03-01 15:00:00,18.16,18.19,18.08,18.08,119266.0,16.3574,16.3844,16.2854,16.2854,119266.0
2017-03-01 15:30:00,18.08,18.12,18.01,18.02,340081.0,16.2854,16.3214,16.2223,16.2313,340081.0
2017-03-02 09:30:00,18.02,18.05,17.75,17.89,325196.0,16.2313,16.2583,15.9881,16.1142,325196.0
2017-03-02 10:00:00,17.9,17.93,17.8,17.8,146488.0,16.1232,16.1502,16.0332,16.0332,146488.0
2017-03-02 10:30:00,17.8,17.86,17.74,17.82,195523.0,16.0332,16.0872,15.9791,16.0512,195523.0
2017-03-02 11:00:00,17.82,17.82,17.76,17.77,67392.0,16.0512,16.0512,15.9971,16.0061,67392.0
2017-03-02 11:30:00,17.77,17.85,17.75,17.83,98694.0,16.0061,16.0782,15.9881,16.0602,98694.0
2017-03-02 12:00:00,17.82,17.85,17.77,17.83,90380.0,16.0512,16.0782,16.0061,16.0602,90380.0
2017-03-02 12:30:00,17.82,17.87,17.81,17.87,49921.0,16.0512,16.0962,16.0422,16.0962,49921.0
2017-03-02 13:00:00,17.87,17.89,17.84,17.89,41054.0,16.0962,16.1142,16.0692,16.1142,41054.0
2017-03-02 13:30:00,17.89,17.89,17.85,17.88,36741.0,16.1142,16.1142,16.0782,16.1052,36741.0
2017-03-02 14:00:00,17.88,17.95,17.88,17.94,69298.0,16.1052,16.1683,16.1052,16.1593,69298.0
2017-03-02 14:30:00,17.93,17.97,17.93,17.95,61070.0,16.1502,16.1863,16.1502,16.1683,61070.0
2017-03-02 15:00:00,17.94,17.95,17.87,17.89,71706.0,16.1593,16.1683,16.0962,16.1142,71706.0
2017-03-02 15:30:00,17.89,17.9,17.77,17.8,294620.0,16.1142,16.1232,16.0061,16.0332,294620.0
2017-03-03 09:30:00,17.76,17.87,17.6,17.75,158832.0,15.9971,16.0962,15.853,15.9881,158832.0
2017-03-03 10:00:00,17.75,17.9,17.74,17.78,190602.0,15.9881,16.1232,15.9791,16.0151,190602.0
2017-03-03 10:30:00,17.79,17.88,17.78,17.82,115768.0,16.0241,16.1052,16.0151,16.0512,115768.0
2017-03-03 11:00:00,17.82,17.85,17.78,17.85,85807.0,16.0512,16.0782,16.0151,16.0782,85807.0
2017-03-03 11:30:00,17.84,17.86,17.81,17.85,33463.0,16.0692,16.0872,16.0422,16.0782,33463.0
2017-03-03 12:00:00,17.85,17.95,17.84,17.92,149682.0,16.0782,16.1683,16.0692,16.1412,149682.0
2017-03-03 12:30:00,17.93,17.97,17.91,17.95,86508.0,16.1502,16.1863,16.1322,16.1683,86508.0
2017-03-03 13:00:00,17.96,17.97,17.91,17.97,113770.0,16.1773,16.1863,16.1322,16.1863,113770.0
2017-03-03 13:30:00,17.97,18.03,17.94,18.01,124131.0,16.1863,16.2403,16.1593,16.2223,124131.0
2017-03-03 14:00:00,18.01,18.06,18.0,18.04,143404.0,16.2223,16.2673,16.2133,16.2493,143404.0
2017-03-03 14:30:00,18.04,18.07,18.01,18.05,281283.0,16.2493,16.2764,16.2223,16.2583,281283.0
2017-03-03 15:00:00,18.04,18.17,18.03,18.16,143752.0,16.2493,16.3664,16.2403,16.3574,143752.0
2017-03-03 15:30:00,18.15,18.15,18.08,18.08,296119.0,16.3484,16.3484,16.2854,16.2854,296119.0
2017-03-06 09:30:00,17.97,18.06,17.88,18.01,125581.0,16.1863,16.2673,16.1052,16.2223,125581.0
2017-03-06 10:00:00,18.0,18.04,17.96,18.01,144072.0,16.2133,16.2493,16.1773,16.2223,144072.0
2017-03-06 10:30:00,18.01,18.02,17.98,18.0,111111.0,16.2223,16.2313,16.1953,16.2133,111111.0
2017-03-06 11:00:00,18.0,18.03,17.97,18.03,86425.0,16.2133,16.2403,16.1863,16.2403,86425.0
2017-03-06 11:30:00,18.02,18.02,17.94,17.96,55805.0,16.2313,16.2313,16.1593,16.1773,55805.0
2017-03-06 12:00:00,17.95,17.99,17.93,17.93,61502.0,16.1683,16.2043,16.1502,16.1502,61502.0
2017-03-06 12:30:00,17.93,17.95,17.87,17.95,61571.0,16.1502,16.1683,16.0962,16.1683,61571.0
2017-03-06 13:00:00,17.95,18.04,17.94,18.03,64086.0,16.1683,16.2493,16.1593,16.2403,64086.0
2017-03-06 13:30:00,18.03,18.05,18.01,18.02,42878.0,16.2403,16.2583,16.2223,16.2313,42878.0
2017-03-06 14:00:00,18.03,18.06,18.02,18.03,51532.0,16.2403,16.2673,16.2313,16.2403,51532.0
2017-03-06 14:30:00,18.04,18.05,18.03,18.04,33776.0,16.2493,16.2583,16.2403,16.2493,33776.0
2017-03-06 15:00:00,18.05,18.09,18.04,18.07,48293.0,16.2583,16.2944,16.2493,16.2764,48293.0
2017-03-06 15:30:00,18.06,18.1,18.04,18.05,190966.0,16.2673,16.3034,16.2493,16.2583,190966.0
2017-03-07 09:30:00,18.08,18.24,18.04,18.12,146417.0,16.2854,16.4295,16.2493,16.3214,146417.0
2017-03-07 10:00:00,18.12,18.23,18.11,18.21,149111.0,16.3214,16.4205,16.3124,16.4025,149111.0
2017-03-07 10:30:00,18.21,18.21,18.14,18.21,122802.0,16.4025,16.4025,16.3394,16.4025,122802.0
2017-03-07 11:00:00,18.21,18.22,18.13,18.13,88045.0,16.4025,16.4115,16.3304,16.3304,88045.0
2017-03-07 11:30:00,18.13,18.21,18.11,18.17,70305.0,16.3304,16.4025,16.3124,16.3664,70305.0
2017-03-07 12:00:00,18.18,18.2,18.16,18.19,96058.0,16.3754,16.3934,16.3574,16.3844,96058.0
2017-03-07 12:30:00,18.19,18.22,18.15,18.2,47893.0,16.3844,16.4115,16.3484,16.3934,47893.0
2017-03-07 13:00:00,18.19,18.2,18.15,18.16,59056.0,16.3844,16.3934,16.3484,16.3574,59056.0
2017-03-07 13:30:00,18.16,18.17,18.09,18.12,70209.0,16.3574,16.3664,16.2944,16.3214,70209.0
2017-03-07 14:00:00,18.12,18.17,18.12,18.15,72118.0,16.3214,16.3664,16.3214,16.3484,72118.0
2017-03-07 14:30:00,18.15,18.21,18.15,18.21,79074.0,16.3484,16.4025,16.3484,16.4025,79074.0
2017-03-07 15:00:00,18.21,18.27,18.19,18.23,141755.0,16.4025,16.4565,16.3844,16.4205,141755.0
2017-03-07 15:30:00,18.24,18.25,18.17,18.19,260975.0,16.4295,16.4385,16.3664,16.3844,260975.0
2017-03-08 09:30:00,18.23,18.43,18.23,18.38,213811.0,16.4205,16.6006,16.4205,16.5556,213811.0
2017-03-08 10:00:00,18.38,18.38,18.23,18.29,318357.0,16.5556,16.5556,16.4205,16.4745,318357.0
2017-03-08 10:30:00,18.3,18.32,18.2,18.31,90360.0,16.4835,16.5015,16.3934,16.4925,90360.0
2017-03-08 11:00:00,18.32,18.34,18.23,18.32,128026.0,16.5015,16.5196,16.4205,16.5015,128026.0
2017-03-08 11:30:00,18.31,18.32,18.26,18.31,82285.0,16.4925,16.5015,16.4475,16.4925,82285.0
2017-03-08 12:00:00,18.3,18.35,18.29,18.33,63183.0,16.4835,16.5286,16.4745,16.5105,63183.0
2017-03-08 12:30:00,18.33,18.41,18.3,18.41,698927.0,16.5105,16.5826,16.4835,16.5826,698927.0
2017-03-08 13:00:00,18.4,18.52,18.39,18.47,205242.0,16.5736,16.6817,16.5646,16.6366,205242.0
2017-03-08 13:30:00,18.47,18.57,18.46,18.54,305346.0,16.6366,16.7267,16.6276,16.6997,305346.0
2017-03-08 14:00:00,18.55,18.66,18.52,18.64,264301.0,16.7087,16.8078,16.6817,16.7898,264301.0
2017-03-08 14:30:00,18.64,18.67,18.59,18.6,128373.0,16.7898,16.8168,16.7447,16.7537,128373.0
2017-03-08 15:00:00,18.6,18.75,18.6,18.72,280293.0,16.7537,16.8889,16.7537,16.8618,280293.0
2017-03-08 15:30:00,18.73,18.74,18.63,18.73,778428.0,16.8708,16.8798,16.7808,16.8708,778428.0
2017-03-09 09:30:00,18.75,18.79,18.52,18.67,249850.0,16.8889,16.9249,16.6817,16.8168,249850.0
2017-03-09 10:00:00,18.67,18.87,18.67,18.73,205024.0,16.8168,16.9969,16.8168,16.8708,205024.0
2017-03-09 10:30:00,18.72,18.72,18.63,18.65,158306.0,16.8618,16.8618,16.7808,16.7988,158306.0
2017-03-09 11:00:00,18.66,18.74,18.6,18.73,113421.0,16.8078,16.8798,16.7537,16.8708,113421.0
2017-03-09 11:30:00,18.74,18.74,18.64,18.69,78092.0,16.8798,16.8798,16.7898,16.8348,78092.0
2017-03-09 12:00:00,18.69,18.72,18.62,18.63,54226.0,16.8348,16.8618,16.7718,16.7808,54226.0
2017-03-09 12:30:00,18.63,18.65,18.6,18.62,68597.0,16.7808,16.7988,16.7537,16.7718,68597.0
2017-03-09 13:00:00,18.63,18.64,18.53,18.53,72973.0,16.7808,16.7898,16.6907,16.6907,72973.0
2017-03-09 13:30:00,18.54,18.54,18.42,18.44,244206.0,16.6997,16.6997,16.5916,16.6096,244206.0
2017-03-09 14:00:00,18.43,18.43,18.25,18.3,274737.0,16.6006,16.6006,16.4385,16.4835,274737.0
2017-03-09 14:30:00,18.31,18.38,18.27,18.32,1050692.0,16.4925,16.5556,16.4565,16.5015,1050692.0
2017-03-09 15:00:00,18.33,18.47,18.25,18.4,328083.0,16.5105,16.6366,16.4385,16.5736,328083.0
2017-03-09 15:30:00,18.4,18.44,18.37,18.44,832104.0,16.5736,16.6096,16.5466,16.6096,832104.0
2017-03-10 09:30:00,18.66,18.71,18.48,18.61,399738.0,16.8078,16.8528,16.6457,16.7627,399738.0
2017-03-10 10:00:00,18.62,18.91,18.59,18.8,428223.0,16.7718,17.033,16.7447,16.9339,428223.0
2017-03-10 10:30:00,18.8,18.84,18.59,18.69,311287.0,16.9339,16.9699,16.7447,16.8348,311287.0
2017-03-10 11:00:00,18.68,18.72,18.53,18.58,174792.0,16.8258,16.8618,16.6907,16.7357,174792.0
2017-03-10 11:30:00,18.59,18.61,18.52,18.58,129202.0,16.7447,16.7627,16.6817,16.7357,129202.0
2017-03-10 12:00:00,18.57,18.58,18.5,18.57,128497.0,16.7267,16.7357,16.6637,16.7267,128497.0
2017-03-10 12:30:00,18.57,18.58,18.47,18.52,151057.0,16.7267,16.7357,16.6366,16.6817,151057.0
2017-03-10 13:00:00,18.53,18.55,18.45,18.51,74452.0,16.6907,16.7087,16.6186,16.6727,74452.0
2017-03-10 13:30:00,18.51,18.55,18.46,18.47,102183.0,16.6727,16.7087,16.6276,16.6366,102183.0
2017-03-10 14:00:00,18.47,18.57,18.47,18.56,83441.0,16.6366,16.7267,16.6366,16.7177,83441.0
2017-03-10 14:30:00,18.55,18.56,18.49,18.49,101064.0,16.7087,16.7177,16.6547,16.6547,101064.0
2017-03-10 15:00:00,18.49,18.6,18.49,18.59,80357.0,16.6547,16.7537,16.6547,16.7447,80357.0
2017-03-10 15:30:00,18.59,18.65,18.56,18.64,382557.0,16.7447,16.7988,16.7177,16.7898,382557.0
2017-03-13 09:30:00,18.62,18.71,18.48,18.49,184778.0,16.7718,16.8528,16.6457,16.6547,184778.0
2017-03-13 10:00:00,18.49,18.57,18.42,18.56,175280.0,16.6547,16.7267,16.5916,16.7177,175280.0
2017-03-13 10:30:00,18.55,18.59,18.47,18.51,141951.0,16.7087,16.7447,16.6366,16.6727,141951.0
2017-03-13 11:00:00,18.52,18.53,18.43,18.45,155736.0,16.6817,16.6907,16.6006,16.6186,155736.0
2017-03-13 11:30:00,18.45,18.55,18.44,18.55,47638.0,16.6186,16.7087,16.6096,16.7087,47638.0
2017-03-13 12:00:00,18.55,18.6,18.53,18.59,79651.0,16.7087,16.7537,16.6907,16.7447,79651.0
2017-03-13 12:30:00,18.58,18.61,18.57,18.57,103402.0,16.7357,16.7627,16.7267,16.7267,103402.0
2017-03-13 13:00:00,18.57,18.6,18.55,18.55,57039.0,16.7267,16.7537,16.7087,16.7087,57039.0
2017-03-13 13:30:00,18.56,18.57,18.53,18.54,63785.0,16.7177,16.7267,16.6907,16.6997,63785.0
2017-03-13 14:00:00,18.54,18.57,18.53,18.56,56551.0,16.6997,16.7267,16.6907,16.7177,56551.0
2017-03-13 14:30:00,18.56,18.62,18.56,18.6,83802.0,16.7177,16.7718,16.7177,16.7537,83802.0
2017-03-13 15:00:00,18.6,18.61,18.54,18.54,100772.0,16.7537,16.7627,16.6997,16.6997,100772.0
2017-03-13 15:30:00,18.55,18.6,18.52,18.58,531925.0,16.7087,16.7537,16.6817,16.7357,531925.0
2017-03-14 09:30:00,18.5,18.56,18.35,18.51,166737.0,16.6637,16.7177,16.5286,16.6727,166737.0
2017-03-14 10:00:00,18.51,18.51,18.32,18.36,200185.0,16.6727,16.6727,16.5015,16.5376,200185.0
2017-03-14 10:30:00,18.36,18.44,18.32,18.44,89044.0,16.5376,16.6096,16.5015,16.6096,89044.0
2017-03-14 11:00:00,18.44,18.49,18.38,18.47,113390.0,16.6096,16.6547,16.5556,16.6366,113390.0
2017-03-14 11:30:00,18.47,18.53,18.46,18.5,61510.0,16.6366,16.6907,16.6276,16.6637,61510.0
2017-03-14 12:00:00,18.5,18.51,18.43,18.48,54908.0,16.6637,16.6727,16.6006,16.6457,54908.0
2017-03-14 12:30:00,18.48,18.52,18.47,18.5,47283.0,16.6457,16.6817,16.6366,16.6637,47283.0
2017-03-14 13:00:00,18.5,18.6,18.49,18.59,79865.0,16.6637,16.7537,16.6547,16.7447,79865.0
2017-03-14 13:30:00,18.59,18.61,18.54,18.57,45995.0,16.7447,16.7627,16.6997,16.7267,45995.0
2017-03-14 14:00:00,18.57,18.58,18.53,18.57,54992.0,16.7267,16.7357,16.6907,16.7267,54992.0
2017-03-14 14:30:00,18.57,18.58,18.55,18.55,93092.0,16.7267,16.7357,16.7087,16.7087,93092.0
2017-03-14 15:00:00,18.55,18.59,18.54,18.57,97837.0,16.7087,16.7447,16.6997,16.7267,97837.0
2017-03-14 15:30:00,18.57,18.58,18.51,18.53,309634.0,16.7267,16.7357,16.6727,16.6907,309634.0
2017-03-15 09:30:00,18.68,18.73,18.57,18.7,125882.0,16.8258,16.8708,16.7267,16.8438,125882.0
2017-03-15 10:00:00,18.71,18.86,18.7,18.81,210592.0,16.8528,16.9879,16.8438,16.9429,210592.0
2017-03-15 10:30:00,18.81,18.83,18.64,18.71,183791.0,16.9429,16.9609,16.7898,16.8528,183791.0
2017-03-15 11:00:00,18.72,18.74,18.54,18.6,172142.0,16.8618,16.8798,16.6997,16.7537,172142.0
2017-03-15 11:30:00,18.6,18.67,18.59,18.65,97618.0,16.7537,16.8168,16.7447,16.7988,97618.0
2017-03-15 12:00:00,18.66,18.7,18.63,18.64,131723.0,16.8078,16.8438,16.7808,16.7898,131723.0
2017-03-15 12:30:00,18.64,18.7,18.61,18.7,245939.0,16.7898,16.8438,16.7627,16.8438,245939.0
2017-03-15 13:00:00,18.7,18.71,18.64,18.66,73347.0,16.8438,16.8528,16.7898,16.8078,73347.0
2017-03-15 13:30:00,18.65,18.76,18.65,18.76,65332.0,16.7988,16.8979,16.7988,16.8979,65332.0
2017-03-15 14:00:00,18.78,18.92,18.76,18.87,112111.0,16.9159,17.042,16.8979,16.9969,112111.0
2017-03-15 14:30:00,18.87,18.92,18.81,18.88,113028.0,16.9969,17.042,16.9429,17.0059,113028.0
2017-03-15 15:00:00,18.88,18.97,18.86,18.96,112400.0,17.0059,17.087,16.9879,17.078,112400.0
2017-03-15 15:30:00,18.96,18.98,18.88,18.92,320672.0,17.078,17.096,17.0059,17.042,320672.0
2017-03-16 09:30:00,18.96,19.34,18.91,19.3,477192.0,17.078,17.4203,17.033,17.3843,477192.0
2017-03-16 10:00:00,19.31,19.38,19.23,19.34,380181.0,17.3933,17.4563,17.3212,17.4203,380181.0
2017-03-16 10:30:00,19.35,19.48,19.18,19.23,391986.0,17.4293,17.5464,17.2762,17.3212,391986.0
2017-03-16 11:00:00,19.23,19.36,19.15,19.36,241595.0,17.3212,17.4383,17.2491,17.4383,241595.0
2017-03-16 11:30:00,19.35,19.55,19.34,19.54,359115.0,17.4293,17.6094,17.4203,17.6004,359115.0
2017-03-16 12:00:00,19.55,19.74,19.45,19.69,488165.0,17.6094,17.7806,17.5194,17.7355,488165.0
2017-03-16 12:30:00,19.69,19.79,19.64,19.77,212932.0,17.7355,17.8256,17.6905,17.8076,212932.0
2017-03-16 13:00:00,19.78,19.82,19.65,19.72,267855.0,17.8166,17.8526,17.6995,17.7626,267855.0
2017-03-16 13:30:00,19.72,19.73,19.54,19.54,578468.0,17.7626,17.7716,17.6004,17.6004,578468.0
2017-03-16 14:00:00,19.55,19.71,19.53,19.7,229378.0,17.6094,17.7536,17.5914,17.7446,229378.0
2017-03-16 14:30:00,19.7,19.8,19.59,19.62,358633.0,17.7446,17.8346,17.6455,17.6725,358633.0
2017-03-16 15:00:00,19.62,19.64,19.51,19.55,325820.0,17.6725,17.6905,17.5734,17.6094,325820.0
2017-03-16 15:30:00,19.55,19.61,19.52,19.6,490044.0,17.6094,17.6635,17.5824,17.6545,490044.0
2017-03-17 09:30:00,19.57,19.62,19.37,19.44,633913.0,17.6275,17.6725,17.4473,17.5104,633913.0
2017-03-17 10:00:00,19.44,19.54,19.35,19.46,240718.0,17.5104,17.6004,17.4293,17.5284,240718.0
2017-03-17 10:30:00,19.46,19.5,19.4,19.41,334765.0,17.5284,17.5644,17.4743,17.4833,334765.0
2017-03-17 11:00:00,19.41,19.48,19.36,19.45,109457.0,17.4833,17.5464,17.4383,17.5194,109457.0
2017-03-17 11:30:00,19.45,19.55,19.39,19.53,110219.0,17.5194,17.6094,17.4653,17.5914,110219.0
2017-03-17 12:00:00,19.53,19.61,19.51,19.61,85688.0,17.5914,17.6635,17.5734,17.6635,85688.0
2017-03-17 12:30:00,19.61,19.66,19.6,19.64,65256.0,17.6635,17.7085,17.6545,17.6905,65256.0
2017-03-17 13:00:00,19.64,19.69,19.62,19.64,74558.0,17.6905,17.7355,17.6725,17.6905,74558.0
2017-03-17 13:30:00,19.64,19.66,19.59,19.61,42002.0,17.6905,17.7085,17.6455,17.6635,42002.0
2017-03-17 14:00:00,19.61,19.65,19.6,19.62,78638.0,17.6635,17.6995,17.6545,17.6725,78638.0
2017-03-17 14:30:00,19.63,19.63,19.54,19.54,73870.0,17.6815,17.6815,17.6004,17.6004,73870.0
2017-03-17 15:00:00,19.55,19.57,19.51,19.52,85725.0,17.6094,17.6275,17.5734,17.5824,85725.0
2017-03-17 15:30:00,19.52,19.56,19.46,19.48,452091.0,17.5824,17.6185,17.5284,17.5464,452091.0
2017-03-20 09:30:00,19.4,19.48,19.32,19.45,186013.0,17.4743,17.5464,17.4023,17.5194,186013.0
2017-03-20 10:00:00,19.45,19.55,19.43,19.45,163714.0,17.5194,17.6094,17.5014,17.5194,163714.0
2017-03-20 10:30:00,19.45,19.48,19.34,19.38,457868.0,17.5194,17.5464,17.4203,17.4563,457868.0
2017-03-20 11:00:00,19.38,19.43,19.32,19.42,133596.0,17.4563,17.5014,17.4023,17.4923,133596.0
2017-03-20 11:30:00,19.42,19.49,19.4,19.45,173993.0,17.4923,17.5554,17.4743,17.5194,173993.0
2017-03-20 12:00:00,19.45,19.47,19.39,19.44,100334.0,17.5194,17.5374,17.4653,17.5104,100334.0
2017-03-20 12:30:00,19.44,19.47,19.42,19.46,94985.0,17.5104,17.5374,17.4923,17.5284,94985.0
2017-03-20 13:00:00,19.46,19.51,19.46,19.48,64548.0,17.5284,17.5734,17.5284,17.5464,64548.0
2017-03-20 13:30:00,19.48,19.51,19.41,19.45,130402.0,17.5464,17.5734,17.4833,17.5194,130402.0
2017-03-20 14:00:00,19.45,19.46,19.41,19.45,75256.0,17.5194,17.5284,17.4833,17.5194,75256.0
2017-03-20 14:30:00,19.45,19.45,19.37,19.43,179105.0,17.5194,17.5194,17.4473,17.5014,179105.0
2017-03-20 15:00:00,19.42,19.45,19.39,19.41,188589.0,17.4923,17.5194,17.4653,17.4833,188589.0
2017-03-20 15:30:00,19.4,19.49,19.36,19.37,964718.0,17.4743,17.5554,17.4383,17.4473,964718.0
2017-03-21 09:30:00,19.5,19.52,19.27,19.37,422633.0,17.5644,17.5824,17.3572,17.4473,422633.0
2017-03-21 10:00:00,19.38,19.4,19.17,19.19,450575.0,17.4563,17.4743,17.2672,17.2852,450575.0
2017-03-21 10:30:00,19.19,19.21,18.98,19.01,319769.0,17.2852,17.3032,17.096,17.123,319769.0
2017-03-21 11:00:00,19.01,19.23,19.01,19.03,359839.0,17.123,17.3212,17.123,17.1411,359839.0
2017-03-21 11:30:00,19.03,19.05,18.92,19.04,199521.0,17.1411,17.1591,17.042,17.1501,199521.0
2017-03-21 12:00:00,19.03,19.1,18.99,19.05,194889.0,17.1411,17.2041,17.105,17.1591,194889.0
2017-03-21 12:30:00,19.05,19.09,19.0,19.04,159140.0,17.1591,17.1951,17.114,17.1501,159140.0
2017-03-21 13:00:00,19.04,19.04,18.97,19.03,122606.0,17.1501,17.1501,17.087,17.1411,122606.0
2017-03-21 13:30:00,19.03,19.06,18.92,18.96,183410.0,17.1411,17.1681,17.042,17.078,183410.0
2017-03-21 14:00:00,18.96,19.12,18.93,19.09,237011.0,17.078,17.2221,17.051,17.1951,237011.0
2017-03-21 14:30:00,19.09,19.16,19.06,19.13,203523.0,17.1951,17.2582,17.1681,17.2311,203523.0
2017-03-21 15:00:00,19.13,19.19,19.09,19.19,149400.0,17.2311,17.2852,17.1951,17.2852,149400.0
2017-03-21 15:30:00,19.19,19.19,19.11,19.12,571195.0,17.2852,17.2852,17.2131,17.2221,571195.0
2017-03-22 09:30:00,19.15,19.15,18.75,18.78,263277.0,17.2491,17.2491,16.8889,16.9159,263277.0
2017-03-22 10:00:00,18.77,18.97,18.76,18.96,270043.0,16.9069,17.087,16.8979,17.078,270043.0
2017-03-22 10:30:00,18.96,19.08,18.82,18.91,233646.0,17.078,17.1861,16.9519,17.033,233646.0
2017-03-22 11:00:00,18.92,18.94,18.82,18.89,134036.0,17.042,17.06,16.9519,17.015,134036.0
2017-03-22 11:30:00,18.89,18.99,18.87,18.97,135774.0,17.015,17.105,16.9969,17.087,135774.0
2017-03-22 12:00:00,18.96,18.98,18.86,18.89,152616.0,17.078,17.096,16.9879,17.015,152616.0
2017-03-22 12:30:00,18.9,18.91,18.78,18.8,100545.0,17.024,17.033,16.9159,16.9339,100545.0
2017-03-22 13:00:00,18.79,18.86,18.73,18.81,205868.0,16.9249,16.9879,16.8708,16.9429,205868.0
2017-03-22 13:30:00,18.82,18.93,18.81,18.89,168906.0,16.9519,17.051,16.9429,17.015,168906.0
2017-03-22 14:00:00,18.9,19.14,18.89,18.99,380810.0,17.024,17.2401,17.015,17.105,380810.0
2017-03-22 14:30:00,18.99,19.15,18.98,19.15,221647.0,17.105,17.2491,17.096,17.2491,221647.0
2017-03-22 15:00:00,19.15,19.19,19.07,19.16,309346.0,17.2491,17.2852,17.1771,17.2582,309346.0
2017-03-22 15:30:00,19.17,19.17,19.08,19.11,482502.0,17.2672,17.2672,17.1861,17.2131,482502.0
2017-03-23 09:30:00,19.12,19.44,19.08,19.36,327520.0,17.2221,17.5104,17.1861,17.4383,327520.0
2017-03-23 10:00:00,19.38,19.48,19.19,19.23,407806.0,17.4563,17.5464,17.2852,17.3212,407806.0
2017-03-23 10:30:00,19.23,19.52,19.22,19.45,250133.0,17.3212,17.5824,17.3122,17.5194,250133.0
2017-03-23 11:00:00,19.45,19.64,19.44,19.54,233052.0,17.5194,17.6905,17.5104,17.6004,233052.0
2017-03-23 11:30:00,19.54,19.54,19.41,19.42,153037.0,17.6004,17.6004,17.4833,17.4923,153037.0
2017-03-23 12:00:00,19.43,19.5,19.41,19.43,111535.0,17.5014,17.5644,17.4833,17.5014,111535.0
2017-03-23 12:30:00,19.43,19.48,19.4,19.42,100548.0,17.5014,17.5464,17.4743,17.4923,100548.0
2017-03-23 13:00:00,19.43,19.43,19.31,19.35,176829.0,17.5014,17.5014,17.3933,17.4293,176829.0
2017-03-23 13:30:00,19.35,19.4,19.28,19.32,152149.0,17.4293,17.4743,17.3662,17.4023,152149.0
2017-03-23 14:00:00,19.32,19.47,19.31,19.47,165043.0,17.4023,17.5374,17.3933,17.5374,165043.0
2017-03-23 14:30:00,19.46,19.47,19.37,19.4,183282.0,17.5284,17.5374,17.4473,17.4743,183282.0
2017-03-23 15:00:00,19.4,19.45,19.35,19.36,241373.0,17.4743,17.5194,17.4293,17.4383,241373.0
2017-03-23 15:30:00,19.37,19.43,19.26,19.32,880715.0,17.4473,17.5014,17.3482,17.4023,880715.0
2017-03-24 09:30:00,19.85,19.9,19.08,19.08,892324.0,17.8797,17.9247,17.1861,17.1861,892324.0
2017-03-24 10:00:00,19.08,19.24,18.83,19.07,827742.0,17.1861,17.3302,16.9609,17.1771,827742.0
2017-03-24 10:30:00,19.07,19.58,18.99,19.56,514887.0,17.1771,17.6365,17.105,17.6185,514887.0
2017-03-24 11:00:00,19.53,19.65,19.48,19.6,266044.0,17.5914,17.6995,17.5464,17.6545,266044.0
2017-03-24 11:30:00,19.6,19.63,19.4,19.6,265115.0,17.6545,17.6815,17.4743,17.6545,265115.0
2017-03-24 12:00:00,19.59,19.7,19.53,19.68,256648.0,17.6455,17.7446,17.5914,17.7265,256648.0
2017-03-24 12:30:00,19.7,19.72,19.53,19.59,151376.0,17.7446,17.7626,17.5914,17.6455,151376.0
2017-03-24 13:00:00,19.64,19.71,19.6,19.68,110456.0,17.6905,17.7536,17.6545,17.7265,110456.0
2017-03-24 13:30:00,19.68,19.69,19.55,19.59,151751.0,17.7265,17.7355,17.6094,17.6455,151751.0
2017-03-24 14:00:00,19.59,19.69,19.59,19.66,186158.0,17.6455,17.7355,17.6455,17.7085,186158.0
2017-03-24 14:30:00,19.65,19.68,19.45,19.46,226548.0,17.6995,17.7265,17.5194,17.5284,226548.0
2017-03-24 15:00:00,19.46,19.54,19.39,19.53,277866.0,17.5284,17.6004,17.4653,17.5914,277866.0
2017-03-24 15:30:00,19.53,19.68,19.45,19.6,544694.0,17.5914,17.7265,17.5194,17.6545,544694.0
2017-03-27 09:30:00,19.15,19.36,19.02,19.29,352806.0,17.2491,17.4383,17.1321,17.3753,352806.0
2017-03-27 10:00:00,19.29,19.31,19.15,19.26,219115.0,17.3753,17.3933,17.2491,17.3482,219115.0
2017-03-27 10:30:00,19.27,19.33,19.22,19.25,182834.0,17.3572,17.4113,17.3122,17.3392,182834.0
2017-03-27 11:00:00,19.25,19.29,19.22,19.27,154582.0,17.3392,17.3753,17.3122,17.3572,154582.0
2017-03-27 11:30:00,19.28,19.37,19.25,19.31,150938.0,17.3662,17.4473,17.3392,17.3933,150938.0
2017-03-27 12:00:00,19.3,19.36,19.26,19.32,190063.0,17.3843,17.4383,17.3482,17.4023,190063.0
2017-03-27 12:30:00,19.33,19.37,19.28,19.36,158948.0,17.4113,17.4473,17.3662,17.4383,158948.0
2017-03-27 13:00:00,19.37,19.42,19.34,19.39,95572.0,17.4473,17.4923,17.4203,17.4653,95572.0
2017-03-27 13:30:00,19.39,19.39,19.32,19.33,80624.0,17.4653,17.4653,17.4023,17.4113,80624.0
2017-03-27 14:00:00,19.33,19.43,19.32,19.37,175034.0,17.4113,17.5014,17.4023,17.4473,175034.0
2017-03-27 14:30:00,19.37,19.39,19.34,19.39,168265.0,17.4473,17.4653,17.4203,17.4653,168265.0
2017-03-27 15:00:00,19.39,19.46,19.34,19.38,303551.0,17.4653,17.5284,17.4203,17.4563,303551.0
2017-03-27 15:30:00,19.38,19.48,19.35,19.37,841592.0,17.4563,17.5464,17.4293,17.4473,841592.0
2017-03-28 09:30:00,19.28,19.54,19.28,19.45,231622.0,17.3662,17.6004,17.3662,17.5194,231622.0
2017-03-28 10:00:00,19.44,19.6,19.44,19.59,266880.0,17.5104,17.6545,17.5104,17.6455,266880.0
2017-03-28 10:30:00,19.59,19.65,19.55,19.61,201250.0,17.6455,17.6995,17.6094,17.6635,201250.0
2017-03-28 11:00:00,19.61,19.77,19.6,19.77,235365.0,17.6635,17.8076,17.6545,17.8076,235365.0
2017-03-28 11:30:00,19.78,19.82,19.71,19.8,130747.0,17.8166,17.8526,17.7536,17.8346,130747.0
2017-03-28 12:00:00,19.8,19.85,19.74,19.8,96737.0,17.8346,17.8797,17.7806,17.8346,96737.0
2017-03-28 12:30:00,19.79,19.83,19.74,19.76,131217.0,17.8256,17.8617,17.7806,17.7986,131217.0
2017-03-28 13:00:00,19.76,19.85,19.75,19.83,95110.0,17.7986,17.8797,17.7896,17.8617,95110.0
2017-03-28 13:30:00,19.83,19.88,19.8,19.83,104634.0,17.8617,17.9067,17.8346,17.8617,104634.0
2017-03-28 14:00:00,19.83,19.84,19.8,19.84,61551.0,17.8617,17.8707,17.8346,17.8707,61551.0
2017-03-28 14:30:00,19.83,19.85,19.78,19.84,100980.0,17.8617,17.8797,17.8166,17.8707,100980.0
2017-03-28 15:00:00,19.85,19.87,19.8,19.82,99621.0,17.8797,17.8977,17.8346,17.8526,99621.0
2017-03-28 15:30:00,19.83,19.84,19.8,19.82,356630.0,17.8617,17.8707,17.8346,17.8526,356630.0
2017-03-29 09:30:00,19.75,19.87,19.68,19.86,113809.0,17.7896,17.8977,17.7265,17.8887,113809.0
2017-03-29 10:00:00,19.86,20.0,19.8,19.95,288440.0,17.8887,18.0148,17.8346,17.9697,288440.0
2017-03-29 10:30:00,19.95,20.0,19.88,19.91,143195.0,17.9697,18.0148,17.9067,17.9337,143195.0
2017-03-29 11:00:00,19.9,19.94,19.84,19.89,74778.0,17.9247,17.9607,17.8707,17.9157,74778.0
2017-03-29 11:30:00,19.89,19.91,19.85,19.9,130936.0,17.9157,17.9337,17.8797,17.9247,130936.0
2017-03-29 12:00:00,19.91,19.93,19.83,19.84,83633.0,17.9337,17.9517,17.8617,17.8707,83633.0
2017-03-29 12:30:00,19.83,19.84,19.74,19.76,178432.0,17.8617,17.8707,17.7806,17.7986,178432.0
2017-03-29 13:00:00,19.76,19.81,19.75,19.79,60119.0,17.7986,17.8436,17.7896,17.8256,60119.0
2017-03-29 13:30:00,19.8,19.88,19.79,19.84,84860.0,17.8346,17.9067,17.8256,17.8707,84860.0
2017-03-29 14:00:00,19.84,19.88,19.82,19.88,55173.0,17.8707,17.9067,17.8526,17.9067,55173.0
2017-03-29 14:30:00,19.87,19.93,19.86,19.93,91829.0,17.8977,17.9517,17.8887,17.9517,91829.0
2017-03-29 15:00:00,19.93,19.94,19.9,19.92,105850.0,17.9517,17.9607,17.9247,17.9427,105850.0
2017-03-29 15:30:00,19.92,19.93,19.88,19.9,232942.0,17.9427,17.9517,17.9067,17.9247,232942.0
2017-03-30 09:30:00,19.89,19.93,19.8,19.87,107012.0,17.9157,17.9517,17.8346,17.8977,107012.0
2017-03-30 10:00:00,19.87,19.91,19.78,19.84,160133.0,17.8977,17.9337,17.8166,17.8707,160133.0
2017-03-30 10:30:00,19.83,19.97,19.83,19.97,181345.0,17.8617,17.9878,17.8617,17.9878,181345.0
2017-03-30 11:00:00,19.96,19.97,19.92,19.93,75014.0,17.9787,17.9878,17.9427,17.9517,75014.0
2017-03-30 11:30:00,19.94,19.95,19.87,19.88,100747.0,17.9607,17.9697,17.8977,17.9067,100747.0
2017-03-30 12:00:00,19.88,19.91,19.87,19.9,108220.0,17.9067,17.9337,17.8977,17.9247,108220.0
2017-03-30 12:30:00,19.89,19.97,19.87,19.96,83297.0,17.9157,17.9878,17.8977,17.9787,83297.0
2017-03-30 13:00:00,19.96,20.0,19.94,19.98,102827.0,17.9787,18.0148,17.9607,17.9968,102827.0
2017-03-30 13:30:00,19.99,20.0,19.98,20.0,56919.0,18.0058,18.0148,17.9968,18.0148,56919.0
2017-03-30 14:00:00,20.0,20.08,19.98,20.07,273678.0,18.0148,18.0868,17.9968,18.0778,273678.0
2017-03-30 14:30:00,20.07,20.09,20.02,20.03,90958.0,18.0778,18.0958,18.0328,18.0418,90958.0
2017-03-30 15:00:00,20.03,20.05,20.02,20.03,62602.0,18.0418,18.0598,18.0328,18.0418,62602.0
2017-03-30 15:30:00,20.04,20.04,19.95,19.98,289286.0,18.0508,18.0508,17.9697,17.9968,289286.0
2017-03-31 09:30:00,19.98,19.99,19.89,19.91,130195.0,17.9968,18.0058,17.9157,17.9337,130195.0
2017-03-31 10:00:00,19.91,19.96,19.86,19.91,129133.0,17.9337,17.9787,17.8887,17.9337,129133.0
2017-03-31 10:30:00,19.91,19.96,19.9,19.93,94659.0,17.9337,17.9787,17.9247,17.9517,94659.0
2017-03-31 11:00:00,19.92,20.0,19.91,19.98,70764.0,17.9427,18.0148,17.9337,17.9968,70764.0
2017-03-31 11:30:00,19.98,20.0,19.87,19.88,88155.0,17.9968,18.0148,17.8977,17.9067,88155.0
2017-03-31 12:00:00,19.87,19.92,19.83,19.9,184884.0,17.8977,17.9427,17.8617,17.9247,184884.0
2017-03-31 12:30:00,19.91,19.94,19.87,19.92,86055.0,17.9337,17.9607,17.8977,17.9427,86055.0
2017-03-31 13:00:00,19.91,19.93,19.89,19.91,48548.0,17.9337,17.9517,17.9157,17.9337,48548.0
2017-03-31 13:30:00,19.91,19.93,19.88,19.92,97033.0,17.9337,17.9517,17.9067,17.9427,97033.0
2017-03-31 14:00:00,19.92,19.92,19.87,19.88,59232.0,17.9427,17.9427,17.8977,17.9067,59232.0
2017-03-31 14:30:00,19.88,19.9,19.86,19.89,60479.0,17.9067,17.9247,17.8887,17.9157,60479.0
2017-03-31 15:00:00,19.89,19.92,19.88,19.89,67200.0,17.9157,17.9427,17.9067,17.9157,67200.0
2017-03-31 15:30:00,19.9,19.97,19.87,19.87,432683.0,17.9247,17.9878,17.8977,17.8977,432683.0
2017-04-03 09:30:00,19.9,19.99,19.8,19.81,170133.0,17.9247,18.0058,17.8346,17.8436,170133.0
2017-04-03 10:00:00,19.8,19.81,19.58,19.67,301328.0,17.8346,17.8436,17.6365,17.7175,301328.0
2017-04-03 10:30:00,19.67,19.75,19.57,19.57,239134.0,17.7175,17.7896,17.6275,17.6275,239134.0
2017-04-03 11:00:00,19.57,19.75,19.56,19.74,85590.0,17.6275,17.7896,17.6185,17.7806,85590.0
2017-04-03 11:30:00,19.73,19.74,19.63,19.7,72319.0,17.7716,17.7806,17.6815,17.7446,72319.0
2017-04-03 12:00:00,19.7,19.83,19.67,19.82,103200.0,17.7446,17.8617,17.7175,17.8526,103200.0
2017-04-03 12:30:00,19.81,19.86,19.81,19.86,64673.0,17.8436,17.8887,17.8436,17.8887,64673.0
2017-04-03 13:00:00,19.86,19.88,19.84,19.86,61315.0,17.8887,17.9067,17.8707,17.8887,61315.0
2017-04-03 13:30:00,19.85,19.86,19.78,19.8,47959.0,17.8797,17.8887,17.8166,17.8346,47959.0
2017-04-03 14:00:00,19.79,19.8,19.69,19.73,85216.0,17.8256,17.8346,17.7355,17.7716,85216.0
2017-04-03 14:30:00,19.73,19.82,19.72,19.8,155104.0,17.7716,17.8526,17.7626,17.8346,155104.0
2017-04-03 15:00:00,19.8,19.85,19.78,19.79,179244.0,17.8346,17.8797,17.8166,17.8256,179244.0
2017-04-03 15:30:00,19.79,19.79,19.74,19.77,333378.0,17.8256,17.8256,17.7806,17.8076,333378.0
2017-04-04 09:30:00,19.73,19.87,19.73,19.75,124703.0,17.7716,17.8977,17.7716,17.7896,124703.0
2017-04-04 10:00:00,19.75,19.75,19.57,19.58,260900.0,17.7896,17.7896,17.6275,17.6365,260900.0
2017-04-04 10:30:00,19.59,19.69,19.5,19.55,253969.0,17.6455,17.7355,17.5644,17.6094,253969.0
2017-04-04 11:00:00,19.55,19.68,19.54,19.66,149504.0,17.6094,17.7265,17.6004,17.7085,149504.0
2017-04-04 11:30:00,19.65,19.77,19.63,19.67,123844.0,17.6995,17.8076,17.6815,17.7175,123844.0
2017-04-04 12:00:00,19.67,19.68,19.61,19.63,96001.0,17.7175,17.7265,17.6635,17.6815,96001.0
2017-04-04 12:30:00,19.63,19.65,19.58,19.61,102760.0,17.6815,17.6995,17.6365,17.6635,102760.0
2017-04-04 13:00:00,19.6,19.61,19.55,19.56,98809.0,17.6545,17.6635,17.6094,17.6185,98809.0
2017-04-04 13:30:00,19.56,19.6,19.54,19.58,123385.0,17.6185,17.6545,17.6004,17.6365,123385.0
2017-04-04 14:00:00,19.58,19.59,19.54,19.55,73492.0,17.6365,17.6455,17.6004,17.6094,73492.0
2017-04-04 14:30:00,19.55,19.56,19.46,19.46,152492.0,17.6094,17.6185,17.5284,17.5284,152492.0
2017-04-04 15:00:00,19.46,19.5,19.44,19.48,96857.0,17.5284,17.5644,17.5104,17.5464,96857.0
2017-04-04 15:30:00,19.48,19.51,19.46,19.5,327040.0,17.5464,17.5734,17.5284,17.5644,327040.0
2017-04-05 09:30:00,19.52,19.81,19.52,19.77,265208.0,17.5824,17.8436,17.5824,17.8076,265208.0
2017-04-05 10:00:00,19.76,19.93,19.75,19.86,194807.0,17.7986,17.9517,17.7896,17.8887,194807.0
2017-04-05 10:30:00,19.86,19.92,19.78,19.84,193446.0,17.8887,17.9427,17.8166,17.8707,193446.0
2017-04-05 11:00:00,19.84,19.86,19.73,19.74,140389.0,17.8707,17.8887,17.7716,17.7806,140389.0
2017-04-05 11:30:00,19.73,19.76,19.68,19.68,128845.0,17.7716,17.7986,17.7265,17.7265,128845.0
2017-04-05 12:00:00,19.68,19.76,19.67,19.73,77941.0,17.7265,17.7986,17.7175,17.7716,77941.0
2017-04-05 12:30:00,19.73,19.8,19.73,19.73,49167.0,17.7716,17.8346,17.7716,17.7716,49167.0
2017-04-05 13:00:00,19.74,19.78,19.72,19.73,41012.0,17.7806,17.8166,17.7626,17.7716,41012.0
2017-04-05 13:30:00,19.74,19.75,19.69,19.71,53077.0,17.7806,17.7896,17.7355,17.7536,53077.0
2017-04-05 14:00:00,19.7,19.77,19.64,19.69,139275.0,17.7446,17.8076,17.6905,17.7355,139275.0
2017-04-05 14:30:00,19.69,19.69,19.54,19.6,147096.0,17.7355,17.7355,17.6004,17.6545,147096.0
2017-04-05 15:00:00,19.6,19.62,19.47,19.5,128511.0,17.6545,17.6725,17.5374,17.5644,128511.0
2017-04-05 15:30:00,19.5,19.5,19.42,19.43,317065.0,17.5644,17.5644,17.4923,17.5014,317065.0
2017-04-06 09:30:00,19.44,19.63,19.39,19.51,223162.0,17.5104,17.6815,17.4653,17.5734,223162.0
2017-04-06 10:00:00,19.51,19.57,19.42,19.56,200270.0,17.5734,17.6275,17.4923,17.6185,200270.0
2017-04-06 10:30:00,19.57,19.71,19.55,19.68,169339.0,17.6275,17.7536,17.6094,17.7265,169339.0
2017-04-06 11:00:00,19.68,19.8,19.67,19.8,173700.0,17.7265,17.8346,17.7175,17.8346,173700.0
2017-04-06 11:30:00,19.8,19.89,19.79,19.88,156750.0,17.8346,17.9157,17.8256,17.9067,156750.0
2017-04-06 12:00:00,19.88,19.9,19.84,19.86,107759.0,17.9067,17.9247,17.8707,17.8887,107759.0
2017-04-06 12:30:00,19.86,19.87,19.8,19.85,126332.0,17.8887,17.8977,17.8346,17.8797,126332.0
2017-04-06 13:00:00,19.85,19.99,19.84,19.98,109939.0,17.8797,18.0058,17.8707,17.9968,109939.0
2017-04-06 13:30:00,19.97,19.98,19.9,19.93,99602.0,17.9878,17.9968,17.9247,17.9517,99602.0
2017-04-06 14:00:00,19.94,19.94,19.85,19.88,114178.0,17.9607,17.9607,17.8797,17.9067,114178.0
2017-04-06 14:30:00,19.88,19.92,19.81,19.82,112030.0,17.9067,17.9427,17.8436,17.8526,112030.0
2017-04-06 15:00:00,19.83,19.86,19.8,19.83,132438.0,17.8617,17.8887,17.8346,17.8617,132438.0
2017-04-06 15:30:00,19.82,19.9,19.76,19.89,696016.0,17.8526,17.9247,17.7986,17.9157,696016.0
2017-04-07 09:30:00,19.81,19.98,19.79,19.87,249862.0,17.8436,17.9968,17.8256,17.8977,249862.0
2017-04-07 10:00:00,19.87,19.93,19.84,19.88,334589.0,17.8977,17.9517,17.8707,17.9067,334589.0
2017-04-07 10:30:00,19.88,19.97,19.85,19.9,91301.0,17.9067,17.9878,17.8797,17.9247,91301.0
2017-04-07 11:00:00,19.9,19.95,19.83,19.84,120363.0,17.9247,17.9697,17.8617,17.8707,120363.0
2017-04-07 11:30:00,19.83,19.88,19.8,19.81,154932.0,17.8617,17.9067,17.8346,17.8436,154932.0
2017-04-07 12:00:00,19.81,19.85,19.8,19.81,70253.0,17.8436,17.8797,17.8346,17.8436,70253.0
2017-04-07 12:30:00,19.81,19.86,19.79,19.84,62114.0,17.8436,17.8887,17.8256,17.8707,62114.0
2017-04-07 13:00:00,19.84,19.86,19.81,19.84,51532.0,17.8707,17.8887,17.8436,17.8707,51532.0
2017-04-07 13:30:00,19.85,19.89,19.84,19.84,66037.0,17.8797,17.9157,17.8707,17.8707,66037.0
2017-04-07 14:00:00,19.85,19.87,19.83,19.83,51036.0,17.8797,17.8977,17.8617,17.8617,51036.0
2017-04-07 14:30:00,19.83,19.84,19.77,19.78,82814.0,17.8617,17.8707,17.8076,17.8166,82814.0
2017-04-07 15:00:00,19.78,19.81,19.76,19.76,94552.0,17.8166,17.8436,17.7986,17.7986,94552.0
2017-04-07 15:30:00,19.76,19.77,19.72,19.74,342450.0,17.7986,17.8076,17.7626,17.7806,342450.0
2017-04-10 09:30:00,19.75,20.08,19.74,20.07,237819.0,17.7896,18.0868,17.7806,18.0778,237819.0
2017-04-10 10:00:00,20.07,20.15,20.01,20.03,180545.0,18.0778,18.1499,18.0238,18.0418,180545.0
2017-04-10 10:30:00,20.04,20.08,19.92,19.92,154486.0,18.0508,18.0868,17.9427,17.9427,154486.0
2017-04-10 11:00:00,19.92,19.97,19.84,19.94,122235.0,17.9427,17.9878,17.8707,17.9607,122235.0
2017-04-10 11:30:00,19.94,19.96,19.82,19.96,173278.0,17.9607,17.9787,17.8526,17.9787,173278.0
2017-04-10 12:00:00,19.96,19.98,19.85,19.89,99113.0,17.9787,17.9968,17.8797,17.9157,99113.0
2017-04-10 12:30:00,19.89,20.01,19.88,20.0,196985.0,17.9157,18.0238,17.9067,18.0148,196985.0
2017-04-10 13:00:00,20.0,20.05,19.99,20.03,75366.0,18.0148,18.0598,18.0058,18.0418,75366.0
2017-04-10 13:30:00,20.03,20.09,20.02,20.05,138750.0,18.0418,18.0958,18.0328,18.0598,138750.0
2017-04-10 14:00:00,20.05,20.06,19.98,20.01,305587.0,18.0598,18.0688,17.9968,18.0238,305587.0
2017-04-10 14:30:00,20.02,20.08,20.01,20.08,86676.0,18.0328,18.0868,18.0238,18.0868,86676.0
2017-04-10 15:00:00,20.08,20.09,20.01,20.04,136810.0,18.0868,18.0958,18.0238,18.0508,136810.0
2017-04-10 15:30:00,20.03,20.07,20.01,20.05,246934.0,18.0418,18.0778,18.0238,18.0598,246934.0
2017-04-11 09:30:00,20.1,20.18,19.92,20.05,365374.0,18.1049,18.1769,17.9427,18.0598,365374.0
2017-04-11 10:00:00,20.05,20.14,19.97,20.01,233542.0,18.0598,18.1409,17.9878,18.0238,233542.0
2017-04-11 10:30:00,20.01,20.03,19.9,19.97,381300.0,18.0238,18.0418,17.9247,17.9878,381300.0
2017-04-11 11:00:00,19.97,20.01,19.95,19.99,195419.0,17.9878,18.0238,17.9697,18.0058,195419.0
2017-04-11 11:30:00,19.99,20.02,19.96,19.98,130552.0,18.0058,18.0328,17.9787,17.9968,130552.0
2017-04-11 12:00:00,19.98,20.05,19.96,20.05,62242.0,17.9968,18.0598,17.9787,18.0598,62242.0
2017-04-11 12:30:00,20.05,20.08,20.04,20.05,61449.0,18.0598,18.0868,18.0508,18.0598,61449.0
2017-04-11 13:00:00,20.06,20.11,20.04,20.09,77284.0,18.0688,18.1139,18.0508,18.0958,77284.0
2017-04-11 13:30:00,20.09,20.11,20.07,20.1,54173.0,18.0958,18.1139,18.0778,18.1049,54173.0
2017-04-11 14:00:00,20.11,20.12,20.06,20.1,70569.0,18.1139,18.1229,18.0688,18.1049,70569.0
2017-04-11 14:30:00,20.1,20.14,20.04,20.1,355086.0,18.1049,18.1409,18.0508,18.1049,355086.0
2017-04-11 15:00:00,20.1,20.1,20.02,20.04,106055.0,18.1049,18.1049,18.0328,18.0508,106055.0
2017-04-11 15:30:00,20.04,20.07,19.99,20.05,384246.0,18.0508,18.0778,18.0058,18.0598,384246.0
2017-04-12 09:30:00,20.05,20.19,19.9,20.1,252227.0,18.0598,18.1859,17.9247,18.1049,252227.0
2017-04-12 10:00:00,20.11,20.19,20.05,20.05,203194.0,18.1139,18.1859,18.0598,18.0598,203194.0
2017-04-12 10:30:00,20.06,20.11,19.94,19.97,238345.0,18.0688,18.1139,17.9607,17.9878,238345.0
2017-04-12 11:00:00,19.98,20.0,19.95,19.98,64740.0,17.9968,18.0148,17.9697,17.9968,64740.0
2017-04-12 11:30:00,19.98,19.99,19.87,19.92,197769.0,17.9968,18.0058,17.8977,17.9427,197769.0
2017-04-12 12:00:00,19.92,19.95,19.9,19.91,58230.0,17.9427,17.9697,17.9247,17.9337,58230.0
2017-04-12 12:30:00,19.91,19.94,19.87,19.9,103034.0,17.9337,17.9607,17.8977,17.9247,103034.0
2017-04-12 13:00:00,19.91,19.96,19.9,19.92,62914.0,17.9337,17.9787,17.9247,17.9427,62914.0
2017-04-12 13:30:00,19.92,20.04,19.9,20.04,56489.0,17.9427,18.0508,17.9247,18.0508,56489.0
2017-04-12 14:00:00,20.04,20.04,19.98,19.98,43722.0,18.0508,18.0508,17.9968,17.9968,43722.0
2017-04-12 14:30:00,19.98,20.06,19.97,20.05,303302.0,17.9968,18.0688,17.9878,18.0598,303302.0
2017-04-12 15:00:00,20.06,20.09,20.01,20.06,221789.0,18.0688,18.0958,18.0238,18.0688,221789.0
2017-04-12 15:30:00,20.05,20.08,20.0,20.04,348183.0,18.0598,18.0868,18.0148,18.0508,348183.0
2017-04-13 09:30:00,20.11,20.39,20.09,20.28,776642.0,18.1139,18.3661,18.0958,18.267,776642.0
2017-04-13 10:00:00,20.28,20.4,20.27,20.3,189413.0,18.267,18.3751,18.258,18.285,189413.0
2017-04-13 10:30:00,20.3,20.35,20.27,20.32,145475.0,18.285,18.33,18.258,18.303,145475.0
2017-04-13 11:00:00,20.33,20.37,20.28,20.3,79733.0,18.312,18.3481,18.267,18.285,79733.0
2017-04-13 11:30:00,20.3,20.32,20.22,20.23,122049.0,18.285,18.303,18.2129,18.2219,122049.0
2017-04-13 12:00:00,20.22,20.23,20.15,20.18,145967.0,18.2129,18.2219,18.1499,18.1769,145967.0
2017-04-13 12:30:00,20.18,20.2,20.12,20.12,116634.0,18.1769,18.1949,18.1229,18.1229,116634.0
2017-04-13 13:00:00,20.13,20.15,20.05,20.08,292817.0,18.1319,18.1499,18.0598,18.0868,292817.0
2017-04-13 13:30:00,20.09,20.13,20.03,20.05,96969.0,18.0958,18.1319,18.0418,18.0598,96969.0
2017-04-13 14:00:00,20.05,20.15,20.05,20.14,143520.0,18.0598,18.1499,18.0598,18.1409,143520.0
2017-04-13 14:30:00,20.15,20.16,20.06,20.1,118388.0,18.1499,18.1589,18.0688,18.1049,118388.0
2017-04-13 15:00:00,20.11,20.12,20.02,20.07,142614.0,18.1139,18.1229,18.0328,18.0778,142614.0
2017-04-13 15:30:00,20.07,20.1,20.02,20.08,453140.0,18.0778,18.1049,18.0328,18.0868,453140.0
2017-04-17 09:30:00,20.16,20.47,20.11,20.43,268897.0,18.1589,18.4381,18.1139,18.4021,268897.0
2017-04-17 10:00:00,20.42,20.46,20.3,20.31,132169.0,18.3931,18.4291,18.285,18.294,132169.0
2017-04-17 10:30:00,20.31,20.39,20.29,20.35,109313.0,18.294,18.3661,18.276,18.33,109313.0
2017-04-17 11:00:00,20.35,20.37,20.3,20.34,101909.0,18.33,18.3481,18.285,18.321,101909.0
2017-04-17 11:30:00,20.34,20.35,20.29,20.3,67023.0,18.321,18.33,18.276,18.285,67023.0
2017-04-17 12:00:00,20.29,20.34,20.28,20.31,95535.0,18.276,18.321,18.267,18.294,95535.0
2017-04-17 12:30:00,20.3,20.34,20.29,20.3,51266.0,18.285,18.321,18.276,18.285,51266.0
2017-04-17 13:00:00,20.3,20.36,20.3,20.36,91771.0,18.285,18.339,18.285,18.339,91771.0
2017-04-17 13:30:00,20.36,20.39,20.33,20.37,68154.0,18.339,18.3661,18.312,18.3481,68154.0
2017-04-17 14:00:00,20.36,20.46,20.36,20.46,136245.0,18.339,18.4291,18.339,18.4291,136245.0
2017-04-17 14:30:00,20.45,20.5,20.42,20.44,122706.0,18.4201,18.4651,18.3931,18.4111,122706.0
2017-04-17 15:00:00,20.45,20.59,20.44,20.57,140593.0,18.4201,18.5462,18.4111,18.5282,140593.0
2017-04-17 15:30:00,20.58,20.63,20.54,20.56,585064.0,18.5372,18.5822,18.5012,18.5192,585064.0
2017-04-18 09:30:00,20.47,20.62,20.42,20.56,238313.0,18.4381,18.5732,18.3931,18.5192,238313.0
2017-04-18 10:00:00,20.57,20.57,20.24,20.32,364187.0,18.5282,18.5282,18.231,18.303,364187.0
2017-04-18 10:30:00,20.31,20.48,20.31,20.47,154740.0,18.294,18.4471,18.294,18.4381,154740.0
2017-04-18 11:00:00,20.48,20.58,20.47,20.56,114077.0,18.4471,18.5372,18.4381,18.5192,114077.0
2017-04-18 11:30:00,20.55,20.56,20.45,20.45,75718.0,18.5102,18.5192,18.4201,18.4201,75718.0
2017-04-18 12:00:00,20.45,20.45,20.38,20.45,72916.0,18.4201,18.4201,18.3571,18.4201,72916.0
2017-04-18 12:30:00,20.44,20.53,20.43,20.48,95644.0,18.4111,18.4922,18.4021,18.4471,95644.0
2017-04-18 13:00:00,20.49,20.63,20.46,20.62,75740.0,18.4561,18.5822,18.4291,18.5732,75740.0
2017-04-18 13:30:00,20.63,20.68,20.59,20.68,80320.0,18.5822,18.6273,18.5462,18.6273,80320.0
2017-04-18 14:00:00,20.67,20.74,20.65,20.72,105050.0,18.6183,18.6813,18.6003,18.6633,105050.0
2017-04-18 14:30:00,20.72,20.73,20.61,20.63,82476.0,18.6633,18.6723,18.5642,18.5822,82476.0
2017-04-18 15:00:00,20.63,20.66,20.6,20.61,121861.0,18.5822,18.6093,18.5552,18.5642,121861.0
2017-04-18 15:30:00,20.62,20.69,20.61,20.67,294465.0,18.5732,18.6363,18.5642,18.6183,294465.0
2017-04-19 09:30:00,20.71,20.82,20.66,20.77,218190.0,18.6543,18.7534,18.6093,18.7083,218190.0
2017-04-19 10:00:00,20.77,20.79,20.69,20.74,235790.0,18.7083,18.7264,18.6363,18.6813,235790.0
2017-04-19 10:30:00,20.74,20.78,20.69,20.76,110389.0,18.6813,18.7174,18.6363,18.6993,110389.0
2017-04-19 11:00:00,20.76,20.88,20.76,20.87,144130.0,18.6993,18.8074,18.6993,18.7984,144130.0
2017-04-19 11:30:00,20.87,20.91,20.84,20.88,151338.0,18.7984,18.8344,18.7714,18.8074,151338.0
2017-04-19 12:00:00,20.89,20.89,20.77,20.79,125342.0,18.8164,18.8164,18.7083,18.7264,125342.0
2017-04-19 12:30:00,20.8,20.85,20.74,20.85,265590.0,18.7354,18.7804,18.6813,18.7804,265590.0
2017-04-19 13:00:00,20.85,20.85,20.72,20.78,181032.0,18.7804,18.7804,18.6633,18.7174,181032.0
2017-04-19 13:30:00,20.78,20.82,20.76,20.79,95876.0,18.7174,18.7534,18.6993,18.7264,95876.0
2017-04-19 14:00:00,20.79,20.79,20.72,20.75,186966.0,18.7264,18.7264,18.6633,18.6903,186966.0
2017-04-19 14:30:00,20.75,20.76,20.67,20.7,203692.0,18.6903,18.6993,18.6183,18.6453,203692.0
2017-04-19 15:00:00,20.7,20.7,20.62,20.63,173508.0,18.6453,18.6453,18.5732,18.5822,173508.0
2017-04-19 15:30:00,20.63,20.69,20.6,20.69,324443.0,18.5822,18.6363,18.5552,18.6363,324443.0
2017-04-20 09:30:00,20.89,20.91,20.23,20.34,971348.0,18.8164,18.8344,18.2219,18.321,971348.0
2017-04-20 10:00:00,20.33,20.4,20.11,20.15,369069.0,18.312,18.3751,18.1139,18.1499,369069.0
2017-04-20 10:30:00,20.16,20.33,20.16,20.29,363724.0,18.1589,18.312,18.1589,18.276,363724.0
2017-04-20 11:00:00,20.29,20.37,20.24,20.3,287141.0,18.276,18.3481,18.231,18.285,287141.0
2017-04-20 11:30:00,20.31,20.47,20.28,20.45,165504.0,18.294,18.4381,18.267,18.4201,165504.0
2017-04-20 12:00:00,20.46,20.58,20.46,20.47,188263.0,18.4291,18.5372,18.4291,18.4381,188263.0
2017-04-20 12:30:00,20.48,20.62,20.48,20.56,127520.0,18.4471,18.5732,18.4471,18.5192,127520.0
2017-04-20 13:00:00,20.57,20.59,20.51,20.53,87956.0,18.5282,18.5462,18.4742,18.4922,87956.0
2017-04-20 13:30:00,20.53,20.58,20.49,20.54,160309.0,18.4922,18.5372,18.4561,18.5012,160309.0
2017-04-20 14:00:00,20.54,20.57,20.47,20.47,116827.0,18.5012,18.5282,18.4381,18.4381,116827.0
2017-04-20 14:30:00,20.47,20.49,20.33,20.33,202672.0,18.4381,18.4561,18.312,18.312,202672.0
2017-04-20 15:00:00,20.33,20.35,20.23,20.29,210571.0,18.312,18.33,18.2219,18.276,210571.0
2017-04-20 15:30:00,20.29,20.48,20.29,20.47,517974.0,18.276,18.4471,18.276,18.4381,517974.0
2017-04-21 09:30:00,20.5,20.6,20.35,20.4,370888.0,18.4651,18.5552,18.33,18.3751,370888.0
2017-04-21 10:00:00,20.41,20.42,20.18,20.21,369723.0,18.3841,18.3931,18.1769,18.2039,369723.0
2017-04-21 10:30:00,20.21,20.29,20.16,20.25,391865.0,18.2039,18.276,18.1589,18.24,391865.0
2017-04-21 11:00:00,20.24,20.39,20.2,20.39,208549.0,18.231,18.3661,18.1949,18.3661,208549.0
2017-04-21 11:30:00,20.39,20.47,20.36,20.43,98063.0,18.3661,18.4381,18.339,18.4021,98063.0
2017-04-21 12:00:00,20.42,20.51,20.4,20.47,165343.0,18.3931,18.4742,18.3751,18.4381,165343.0
2017-04-21 12:30:00,20.47,20.48,20.42,20.43,97463.0,18.4381,18.4471,18.3931,18.4021,97463.0
2017-04-21 13:00:00,20.44,20.53,20.43,20.5,167450.0,18.4111,18.4922,18.4021,18.4651,167450.0
2017-04-21 13:30:00,20.5,20.57,20.5,20.57,101961.0,18.4651,18.5282,18.4651,18.5282,101961.0
2017-04-21 14:00:00,20.56,20.62,20.53,20.56,263079.0,18.5192,18.5732,18.4922,18.5192,263079.0
2017-04-21 14:30:00,20.56,20.56,20.44,20.46,205891.0,18.5192,18.5192,18.4111,18.4291,205891.0
2017-04-21 15:00:00,20.46,20.48,20.41,20.44,155732.0,18.4291,18.4471,18.3841,18.4111,155732.0
2017-04-21 15:30:00,20.44,20.47,20.42,20.43,336594.0,18.4111,18.4381,18.3931,18.4021,336594.0
2017-04-24 09:30:00,20.75,20.86,20.46,20.51,405654.0,18.6903,18.7894,18.4291,18.4742,405654.0
2017-04-24 10:00:00,20.51,20.58,20.45,20.45,178920.0,18.4742,18.5372,18.4201,18.4201,178920.0
2017-04-24 10:30:00,20.45,20.47,20.3,20.33,235852.0,18.4201,18.4381,18.285,18.312,235852.0
2017-04-24 11:00:00,20.34,20.34,20.19,20.29,411676.0,18.321,18.321,18.1859,18.276,411676.0
2017-04-24 11:30:00,20.29,20.39,20.26,20.38,126834.0,18.276,18.3661,18.249,18.3571,126834.0
2017-04-24 12:00:00,20.38,20.4,20.34,20.35,49410.0,18.3571,18.3751,18.321,18.33,49410.0
2017-04-24 12:30:00,20.35,20.37,20.25,20.28,163021.0,18.33,18.3481,18.24,18.267,163021.0
2017-04-24 13:00:00,20.28,20.41,20.27,20.39,126090.0,18.267,18.3841,18.258,18.3661,126090.0
2017-04-24 13:30:00,20.38,20.41,20.34,20.36,83950.0,18.3571,18.3841,18.321,18.339,83950.0
2017-04-24 14:00:00,20.36,20.43,20.35,20.4,57273.0,18.339,18.4021,18.33,18.3751,57273.0
2017-04-24 14:30:00,20.41,20.44,20.38,20.39,60421.0,18.3841,18.4111,18.3571,18.3661,60421.0
2017-04-24 15:00:00,20.39,20.43,20.34,20.34,125469.0,18.3661,18.4021,18.321,18.321,125469.0
2017-04-24 15:30:00,20.35,20.44,20.33,20.44,539828.0,18.33,18.4111,18.312,18.4111,539828.0
2017-04-25 09:30:00,20.22,20.24,19.96,20.03,749329.0,18.2129,18.231,17.9787,18.0418,749329.0
2017-04-25 10:00:00,20.03,20.13,19.79,19.88,737709.0,18.0418,18.1319,17.8256,17.9067,737709.0
2017-04-25 10:30:00,19.89,19.96,19.84,19.91,326231.0,17.9157,17.9787,17.8707,17.9337,326231.0
2017-04-25 11:00:00,19.91,20.1,19.91,20.06,354384.0,17.9337,18.1049,17.9337,18.0688,354384.0
2017-04-25 11:30:00,20.06,20.08,19.95,19.98,185819.0,18.0688,18.0868,17.9697,17.9968,185819.0
2017-04-25 12:00:00,19.99,20.04,19.97,20.02,136191.0,18.0058,18.0508,17.9878,18.0328,136191.0
2017-04-25 12:30:00,20.01,20.02,19.96,20.01,151005.0,18.0238,18.0328,17.9787,18.0238,151005.0
2017-04-25 13:00:00,20.0,20.17,20.0,20.16,151409.0,18.0148,18.1679,18.0148,18.1589,151409.0
2017-04-25 13:30:00,20.16,20.27,20.12,20.27,145208.0,18.1589,18.258,18.1229,18.258,145208.0
2017-04-25 14:00:00,20.27,20.35,20.25,20.31,252492.0,18.258,18.33,18.24,18.294,252492.0
2017-04-25 14:30:00,20.32,20.41,20.29,20.41,241676.0,18.303,18.3841,18.276,18.3841,241676.0
2017-04-25 15:00:00,20.4,20.42,20.36,20.39,337410.0,18.3751,18.3931,18.339,18.3661,337410.0
2017-04-25 15:30:00,20.39,20.46,20.36,20.45,623073.0,18.3661,18.4291,18.339,18.4201,623073.0
2017-04-26 09:30:00,20.51,20.66,20.43,20.65,528031.0,18.4742,18.6093,18.4021,18.6003,528031.0
2017-04-26 10:00:00,20.64,20.87,20.57,20.86,361069.0,18.5912,18.7984,18.5282,18.7894,361069.0
2017-04-26 10:30:00,20.86,20.91,20.79,20.91,204310.0,18.7894,18.8344,18.7264,18.8344,204310.0
2017-04-26 11:00:00,20.91,21.06,20.9,21.05,211181.0,18.8344,18.9696,18.8254,18.9606,211181.0
2017-04-26 11:30:00,21.05,21.06,20.89,20.94,229909.0,18.9606,18.9696,18.8164,18.8615,229909.0
2017-04-26 12:00:00,20.94,20.99,20.9,20.96,181970.0,18.8615,18.9065,18.8254,18.8795,181970.0
2017-04-26 12:30:00,20.97,21.06,20.96,21.04,159237.0,18.8885,18.9696,18.8795,18.9515,159237.0
2017-04-26 13:00:00,21.04,21.12,21.03,21.08,144313.0,18.9515,19.0236,18.9425,18.9876,144313.0
2017-04-26 13:30:00,21.08,21.25,21.06,21.18,260970.0,18.9876,19.1407,18.9696,19.0776,260970.0
2017-04-26 14:00:00,21.17,21.2,21.08,21.09,453233.0,19.0686,19.0957,18.9876,18.9966,453233.0
2017-04-26 14:30:00,21.08,21.24,21.08,21.2,116018.0,18.9876,19.1317,18.9876,19.0957,116018.0
2017-04-26 15:00:00,21.19,21.34,21.18,21.31,473914.0,19.0867,19.2218,19.0776,19.1947,473914.0
2017-04-26 15:30:00,21.32,21.35,21.14,21.17,503141.0,19.2038,19.2308,19.0416,19.0686,503141.0
2017-04-27 09:30:00,21.2,21.24,20.93,20.99,256085.0,19.0957,19.1317,18.8525,18.9065,256085.0
2017-04-27 10:00:00,20.99,21.1,20.9,20.92,205511.0,18.9065,19.0056,18.8254,18.8435,205511.0
2017-04-27 10:30:00,20.92,21.01,20.88,20.94,163699.0,18.8435,18.9245,18.8074,18.8615,163699.0
2017-04-27 11:00:00,20.94,21.13,20.93,21.08,192369.0,18.8615,19.0326,18.8525,18.9876,192369.0
2017-04-27 11:30:00,21.09,21.09,21.01,21.05,196985.0,18.9966,18.9966,18.9245,18.9606,196985.0
2017-04-27 12:00:00,21.05,21.08,21.02,21.06,89291.0,18.9606,18.9876,18.9335,18.9696,89291.0
2017-04-27 12:30:00,21.05,21.16,21.03,21.16,68358.0,18.9606,19.0596,18.9425,19.0596,68358.0
2017-04-27 13:00:00,21.17,21.17,21.08,21.11,76406.0,19.0686,19.0686,18.9876,19.0146,76406.0
2017-04-27 13:30:00,21.1,21.15,21.09,21.14,64238.0,19.0056,19.0506,18.9966,19.0416,64238.0
2017-04-27 14:00:00,21.14,21.17,21.12,21.15,70890.0,19.0416,19.0686,19.0236,19.0506,70890.0
2017-04-27 14:30:00,21.16,21.24,21.15,21.21,128891.0,19.0596,19.1317,19.0506,19.1047,128891.0
2017-04-27 15:00:00,21.2,21.2,21.13,21.16,127786.0,19.0957,19.0957,19.0326,19.0596,127786.0
2017-04-27 15:30:00,21.16,21.19,21.1,21.14,496332.0,19.0596,19.0867,19.0056,19.0416,496332.0
2017-04-28 09:30:00,21.13,21.13,20.75,20.77,264523.0,19.0326,19.0326,18.6903,18.7083,264523.0
2017-04-28 10:00:00,20.77,20.91,20.75,20.9,248125.0,18.7083,18.8344,18.6903,18.8254,248125.0
2017-04-28 10:30:00,20.9,20.9,20.65,20.68,151310.0,18.8254,18.8254,18.6003,18.6273,151310.0
2017-04-28 11:00:00,20.67,20.67,20.55,20.64,247772.0,18.6183,18.6183,18.5102,18.5912,247772.0
2017-04-28 11:30:00,20.64,20.64,20.46,20.5,244393.0,18.5912,18.5912,18.4291,18.4651,244393.0
2017-04-28 12:00:00,20.5,20.54,20.46,20.47,90072.0,18.4651,18.5012,18.4291,18.4381,90072.0
2017-04-28 12:30:00,20.47,20.63,20.46,20.6,114196.0,18.4381,18.5822,18.4291,18.5552,114196.0
2017-04-28 13:00:00,20.6,20.68,20.59,20.67,76495.0,18.5552,18.6273,18.5462,18.6183,76495.0
2017-04-28 13:30:00,20.67,20.67,20.62,20.65,65880.0,18.6183,18.6183,18.5732,18.6003,65880.0
2017-04-28 14:00:00,20.65,20.69,20.63,20.68,70706.0,18.6003,18.6363,18.5822,18.6273,70706.0
2017-04-28 14:30:00,20.67,20.69,20.61,20.61,104935.0,18.6183,18.6363,18.5642,18.5642,104935.0
2017-04-28 15:00:00,20.62,20.68,20.61,20.64,137206.0,18.5732,18.6273,18.5642,18.5912,137206.0
2017-04-28 15:30:00,20.64,20.68,20.59,20.6,507969.0,18.5912,18.6273,18.5462,18.5552,507969.0
2017-05-01 09:30:00,20.67,20.76,20.61,20.71,159638.0,18.6183,18.6993,18.5642,18.6543,159638.0
2017-05-01 10:00:00,20.7,20.71,20.6,20.65,130813.0,18.6453,18.6543,18.5552,18.6003,130813.0
2017-05-01 10:30:00,20.64,20.81,20.64,20.73,87929.0,18.5912,18.7444,18.5912,18.6723,87929.0
2017-05-01 11:00:00,20.73,20.73,20.63,20.65,87710.0,18.6723,18.6723,18.5822,18.6003,87710.0
2017-05-01 11:30:00,20.64,20.64,20.55,20.58,126259.0,18.5912,18.5912,18.5102,18.5372,126259.0
2017-05-01 12:00:00,20.57,20.68,20.57,20.63,124183.0,18.5282,18.6273,18.5282,18.5822,124183.0
2017-05-01 12:30:00,20.63,20.68,20.59,20.63,90924.0,18.5822,18.6273,18.5462,18.5822,90924.0
2017-05-01 13:00:00,20.64,20.67,20.57,20.67,63285.0,18.5912,18.6183,18.5282,18.6183,63285.0
2017-05-01 13:30:00,20.67,20.76,20.63,20.76,113467.0,18.6183,18.6993,18.5822,18.6993,113467.0
2017-05-01 14:00:00,20.76,20.76,20.66,20.66,111220.0,18.6993,18.6993,18.6093,18.6093,111220.0
2017-05-01 14:30:00,20.66,20.75,20.63,20.71,136976.0,18.6093,18.6903,18.5822,18.6543,136976.0
2017-05-01 15:00:00,20.71,20.74,20.67,20.67,94288.0,18.6543,18.6813,18.6183,18.6183,94288.0
2017-05-01 15:30:00,20.67,20.69,20.61,20.64,261243.0,18.6183,18.6363,18.5642,18.5912,261243.0
2017-05-02 09:30:00,20.55,20.63,20.24,20.27,330669.0,18.533,18.6051,18.2534,18.2805,330669.0
2017-05-02 10:00:00,20.27,20.29,20.13,20.2,269583.0,18.2805,18.2985,18.1542,18.2173,269583.0
2017-05-02 10:30:00,20.2,20.33,20.19,20.3,166536.0,18.2173,18.3346,18.2083,18.3075,166536.0
2017-05-02 11:00:00,20.3,20.37,20.25,20.29,142960.0,18.3075,18.3707,18.2624,18.2985,142960.0
2017-05-02 11:30:00,20.29,20.34,20.22,20.26,152912.0,18.2985,18.3436,18.2354,18.2715,152912.0
2017-05-02 12:00:00,20.26,20.32,20.25,20.27,113003.0,18.2715,18.3256,18.2624,18.2805,113003.0
2017-05-02 12:30:00,20.26,20.3,20.21,20.21,91500.0,18.2715,18.3075,18.2264,18.2264,91500.0
2017-05-02 13:00:00,20.21,20.26,20.19,20.25,147478.0,18.2264,18.2715,18.2083,18.2624,147478.0
2017-05-02 13:30:00,20.26,20.33,20.23,20.26,98859.0,18.2715,18.3346,18.2444,18.2715,98859.0
2017-05-02 14:00:00,20.26,20.28,20.21,20.23,132297.0,18.2715,18.2895,18.2264,18.2444,132297.0
2017-05-02 14:30:00,20.24,20.27,20.2,20.22,152212.0,18.2534,18.2805,18.2173,18.2354,152212.0
2017-05-02 15:00:00,20.21,20.3,20.2,20.29,154371.0,18.2264,18.3075,18.2173,18.2985,154371.0
2017-05-02 15:30:00,20.3,20.33,20.27,20.29,343164.0,18.3075,18.3346,18.2805,18.2985,343164.0
2017-05-03 09:30:00,20.3,20.35,20.18,20.27,195620.0,18.3075,18.3526,18.1993,18.2805,195620.0
2017-05-03 10:00:00,20.28,20.35,20.19,20.28,120854.0,18.2895,18.3526,18.2083,18.2895,120854.0
2017-05-03 10:30:00,20.27,20.27,20.11,20.14,99394.0,18.2805,18.2805,18.1362,18.1632,99394.0
2017-05-03 11:00:00,20.14,20.21,20.11,20.19,93356.0,18.1632,18.2264,18.1362,18.2083,93356.0
2017-05-03 11:30:00,20.19,20.22,20.1,20.11,78834.0,18.2083,18.2354,18.1272,18.1362,78834.0
2017-05-03 12:00:00,20.11,20.14,20.04,20.07,140633.0,18.1362,18.1632,18.073,18.1001,140633.0
2017-05-03 12:30:00,20.07,20.09,20.04,20.08,65123.0,18.1001,18.1181,18.073,18.1091,65123.0
2017-05-03 13:00:00,20.09,20.13,20.07,20.08,57590.0,18.1181,18.1542,18.1001,18.1091,57590.0
2017-05-03 13:30:00,20.09,20.12,20.04,20.12,46976.0,18.1181,18.1452,18.073,18.1452,46976.0
2017-05-03 14:00:00,20.12,20.14,19.95,20.01,142120.0,18.1452,18.1632,17.9919,18.046,142120.0
2017-05-03 14:30:00,20.01,20.04,19.94,20.01,150230.0,18.046,18.073,17.9829,18.046,150230.0
2017-05-03 15:00:00,20.02,20.08,20.0,20.07,151824.0,18.055,18.1091,18.037,18.1001,151824.0
2017-05-03 15:30:00,20.07,20.15,20.06,20.11,298866.0,18.1001,18.1723,18.0911,18.1362,298866.0
2017-05-04 09:30:00,20.2,20.26,20.14,20.18,193522.0,18.2173,18.2715,18.1632,18.1993,193522.0
2017-05-04 10:00:00,20.17,20.24,20.15,20.17,114002.0,18.1903,18.2534,18.1723,18.1903,114002.0
2017-05-04 10:30:00,20.17,20.25,20.16,20.2,183041.0,18.1903,18.2624,18.1813,18.2173,183041.0
2017-05-04 11:00:00,20.19,20.2,20.12,20.13,57319.0,18.2083,18.2173,18.1452,18.1542,57319.0
2017-05-04 11:30:00,20.14,20.17,20.09,20.12,93140.0,18.1632,18.1903,18.1181,18.1452,93140.0
2017-05-04 12:00:00,20.11,20.16,20.04,20.11,88171.0,18.1362,18.1813,18.073,18.1362,88171.0
2017-05-04 12:30:00,20.11,20.15,20.07,20.13,59705.0,18.1362,18.1723,18.1001,18.1542,59705.0
2017-05-04 13:00:00,20.13,20.18,20.11,20.11,67107.0,18.1542,18.1993,18.1362,18.1362,67107.0
2017-05-04 13:30:00,20.11,20.14,20.07,20.13,93926.0,18.1362,18.1632,18.1001,18.1542,93926.0
2017-05-04 14:00:00,20.12,20.18,20.1,20.17,94224.0,18.1452,18.1993,18.1272,18.1903,94224.0
2017-05-04 14:30:00,20.17,20.24,20.15,20.21,143894.0,18.1903,18.2534,18.1723,18.2264,143894.0
2017-05-04 15:00:00,20.21,20.24,20.2,20.21,216584.0,18.2264,18.2534,18.2173,18.2264,216584.0
2017-05-04 15:30:00,20.21,20.25,20.2,20.21,352352.0,18.2264,18.2624,18.2173,18.2264,352352.0
2017-05-05 09:30:00,20.31,20.36,20.21,20.22,156851.0,18.3165,18.3616,18.2264,18.2354,156851.0
2017-05-05 10:00:00,20.22,20.31,20.17,20.28,84089.0,18.2354,18.3165,18.1903,18.2895,84089.0
2017-05-05 10:30:00,20.29,20.31,20.21,20.25,97419.0,18.2985,18.3165,18.2264,18.2624,97419.0
2017-05-05 11:00:00,20.26,20.3,20.25,20.27,82907.0,18.2715,18.3075,18.2624,18.2805,82907.0
2017-05-05 11:30:00,20.27,20.37,20.26,20.36,84676.0,18.2805,18.3707,18.2715,18.3616,84676.0
2017-05-05 12:00:00,20.37,20.38,20.28,20.29,54219.0,18.3707,18.3797,18.2895,18.2985,54219.0
2017-05-05 12:30:00,20.29,20.3,20.22,20.3,86282.0,18.2985,18.3075,18.2354,18.3075,86282.0
2017-05-05 13:00:00,20.3,20.34,20.29,20.31,42015.0,18.3075,18.3436,18.2985,18.3165,42015.0
2017-05-05 13:30:00,20.32,20.34,20.29,20.34,75540.0,18.3256,18.3436,18.2985,18.3436,75540.0
2017-05-05 14:00:00,20.33,20.33,20.3,20.32,31519.0,18.3346,18.3346,18.3075,18.3256,31519.0
2017-05-05 14:30:00,20.31,20.33,20.27,20.3,48181.0,18.3165,18.3346,18.2805,18.3075,48181.0
2017-05-05 15:00:00,20.3,20.38,20.29,20.37,89041.0,18.3075,18.3797,18.2985,18.3707,89041.0
2017-05-05 15:30:00,20.36,20.37,20.31,20.36,163171.0,18.3616,18.3707,18.3165,18.3616,163171.0
2017-05-08 09:30:00,20.33,20.49,20.32,20.41,102253.0,18.3346,18.4789,18.3256,18.4067,102253.0
2017-05-08 10:00:00,20.41,20.47,20.35,20.37,130975.0,18.4067,18.4608,18.3526,18.3707,130975.0
2017-05-08 10:30:00,20.36,20.4,20.33,20.36,67768.0,18.3616,18.3977,18.3346,18.3616,67768.0
2017-05-08 11:00:00,20.36,20.41,20.32,20.33,91613.0,18.3616,18.4067,18.3256,18.3346,91613.0
2017-05-08 11:30:00,20.34,20.36,20.31,20.35,49745.0,18.3436,18.3616,18.3165,18.3526,49745.0
2017-05-08 12:00:00,20.35,20.38,20.33,20.35,42825.0,18.3526,18.3797,18.3346,18.3526,42825.0
2017-05-08 12:30:00,20.35,20.46,20.35,20.44,64347.0,18.3526,18.4518,18.3526,18.4338,64347.0
2017-05-08 13:00:00,20.45,20.5,20.44,20.46,69430.0,18.4428,18.4879,18.4338,18.4518,69430.0
2017-05-08 13:30:00,20.45,20.52,20.44,20.52,33703.0,18.4428,18.5059,18.4338,18.5059,33703.0
2017-05-08 14:00:00,20.51,20.53,20.47,20.51,67857.0,18.4969,18.515,18.4608,18.4969,67857.0
2017-05-08 14:30:00,20.51,20.51,20.44,20.46,70354.0,18.4969,18.4969,18.4338,18.4518,70354.0
2017-05-08 15:00:00,20.46,20.47,20.4,20.4,54429.0,18.4518,18.4608,18.3977,18.3977,54429.0
2017-05-08 15:30:00,20.39,20.45,20.38,20.45,310185.0,18.3887,18.4428,18.3797,18.4428,310185.0
2017-05-09 09:30:00,20.54,20.69,20.5,20.64,152555.0,18.524,18.6592,18.4879,18.6142,152555.0
2017-05-09 10:00:00,20.65,20.74,20.62,20.69,173386.0,18.6232,18.7043,18.5961,18.6592,173386.0
2017-05-09 10:30:00,20.69,20.7,20.58,20.66,130829.0,18.6592,18.6683,18.56,18.6322,130829.0
2017-05-09 11:00:00,20.67,20.75,20.64,20.65,172624.0,18.6412,18.7134,18.6142,18.6232,172624.0
2017-05-09 11:30:00,20.64,20.72,20.62,20.64,139948.0,18.6142,18.6863,18.5961,18.6142,139948.0
2017-05-09 12:00:00,20.63,20.71,20.62,20.68,92150.0,18.6051,18.6773,18.5961,18.6502,92150.0
2017-05-09 12:30:00,20.67,20.71,20.64,20.66,80095.0,18.6412,18.6773,18.6142,18.6322,80095.0
2017-05-09 13:00:00,20.66,20.77,20.66,20.74,136840.0,18.6322,18.7314,18.6322,18.7043,136840.0
2017-05-09 13:30:00,20.74,20.82,20.73,20.8,49191.0,18.7043,18.7765,18.6953,18.7585,49191.0
2017-05-09 14:00:00,20.8,20.81,20.76,20.78,49751.0,18.7585,18.7675,18.7224,18.7404,49751.0
2017-05-09 14:30:00,20.78,20.85,20.72,20.84,105266.0,18.7404,18.8035,18.6863,18.7945,105266.0
2017-05-09 15:00:00,20.83,20.86,20.81,20.85,145659.0,18.7855,18.8126,18.7675,18.8035,145659.0
2017-05-09 15:30:00,20.84,20.85,20.73,20.82,398188.0,18.7945,18.8035,18.6953,18.7765,398188.0
2017-05-10 09:30:00,20.82,20.88,20.64,20.82,214558.0,18.7765,18.8306,18.6142,18.7765,214558.0
2017-05-10 10:00:00,20.81,20.97,20.78,20.78,161410.0,18.7675,18.9118,18.7404,18.7404,161410.0
2017-05-10 10:30:00,20.79,20.84,20.71,20.83,128863.0,18.7494,18.7945,18.6773,18.7855,128863.0
2017-05-10 11:00:00,20.83,20.88,20.8,20.82,64471.0,18.7855,18.8306,18.7585,18.7765,64471.0
2017-05-10 11:30:00,20.83,20.88,20.81,20.86,68371.0,18.7855,18.8306,18.7675,18.8126,68371.0
2017-05-10 12:00:00,20.86,20.87,20.81,20.87,74106.0,18.8126,18.8216,18.7675,18.8216,74106.0
2017-05-10 12:30:00,20.86,20.89,20.84,20.89,92907.0,18.8126,18.8396,18.7945,18.8396,92907.0
2017-05-10 13:00:00,20.89,20.91,20.87,20.9,48179.0,18.8396,18.8577,18.8216,18.8486,48179.0
2017-05-10 13:30:00,20.89,20.93,20.88,20.89,41777.0,18.8396,18.8757,18.8306,18.8396,41777.0
2017-05-10 14:00:00,20.89,20.93,20.88,20.91,57563.0,18.8396,18.8757,18.8306,18.8577,57563.0
2017-05-10 14:30:00,20.91,20.95,20.91,20.92,52212.0,18.8577,18.8937,18.8577,18.8667,52212.0
2017-05-10 15:00:00,20.93,20.97,20.91,20.91,107425.0,18.8757,18.9118,18.8577,18.8577,107425.0
2017-05-10 15:30:00,20.91,20.97,20.89,20.94,226999.0,18.8577,18.9118,18.8396,18.8847,226999.0
2017-05-11 09:30:00,20.91,20.96,20.79,20.8,156422.0,18.8577,18.9027,18.7494,18.7585,156422.0
2017-05-11 10:00:00,20.8,20.82,20.65,20.77,197438.0,18.7585,18.7765,18.6232,18.7314,197438.0
2017-05-11 10:30:00,20.77,20.84,20.76,20.83,53078.0,18.7314,18.7945,18.7224,18.7855,53078.0
2017-05-11 11:00:00,20.84,20.97,20.83,20.94,86279.0,18.7945,18.9118,18.7855,18.8847,86279.0
2017-05-11 11:30:00,20.94,20.95,20.88,20.91,67842.0,18.8847,18.8937,18.8306,18.8577,67842.0
2017-05-11 12:00:00,20.92,20.93,20.88,20.91,82378.0,18.8667,18.8757,18.8306,18.8577,82378.0
2017-05-11 12:30:00,20.91,20.93,20.87,20.88,66690.0,18.8577,18.8757,18.8216,18.8306,66690.0
2017-05-11 13:00:00,20.88,20.91,20.86,20.86,89184.0,18.8306,18.8577,18.8126,18.8126,89184.0
2017-05-11 13:30:00,20.86,20.9,20.85,20.89,98845.0,18.8126,18.8486,18.8035,18.8396,98845.0
2017-05-11 14:00:00,20.89,20.9,20.83,20.84,123962.0,18.8396,18.8486,18.7855,18.7945,123962.0
2017-05-11 14:30:00,20.84,20.9,20.84,20.88,140845.0,18.7945,18.8486,18.7945,18.8306,140845.0
2017-05-11 15:00:00,20.89,20.95,20.88,20.92,156105.0,18.8396,18.8937,18.8306,18.8667,156105.0
2017-05-11 15:30:00,20.92,20.98,20.92,20.96,255348.0,18.8667,18.9208,18.8667,18.9027,255348.0
2017-05-12 09:30:00,20.97,20.98,20.79,20.97,112256.0,18.9118,18.9208,18.7494,18.9118,112256.0
2017-05-12 10:00:00,20.98,20.98,20.85,20.94,110216.0,18.9208,18.9208,18.8035,18.8847,110216.0
2017-05-12 10:30:00,20.94,20.96,20.89,20.92,48270.0,18.8847,18.9027,18.8396,18.8667,48270.0
2017-05-12 11:00:00,20.93,20.98,20.89,20.91,46985.0,18.8757,18.9208,18.8396,18.8577,46985.0
2017-05-12 11:30:00,20.91,20.97,20.91,20.96,51502.0,18.8577,18.9118,18.8577,18.9027,51502.0
2017-05-12 12:00:00,20.96,20.97,20.93,20.94,35675.0,18.9027,18.9118,18.8757,18.8847,35675.0
2017-05-12 12:30:00,20.93,20.95,20.92,20.93,44909.0,18.8757,18.8937,18.8667,18.8757,44909.0
2017-05-12 13:00:00,20.92,20.96,20.91,20.95,35535.0,18.8667,18.9027,18.8577,18.8937,35535.0
2017-05-12 13:30:00,20.95,20.97,20.93,20.95,39455.0,18.8937,18.9118,18.8757,18.8937,39455.0
2017-05-12 14:00:00,20.95,20.95,20.92,20.94,35585.0,18.8937,18.8937,18.8667,18.8847,35585.0
2017-05-12 14:30:00,20.94,20.97,20.92,20.96,72423.0,18.8847,18.9118,18.8667,18.9027,72423.0
2017-05-12 15:00:00,20.96,20.98,20.92,20.94,76920.0,18.9027,18.9208,18.8667,18.8847,76920.0
2017-05-12 15:30:00,20.93,20.99,20.9,20.92,195764.0,18.8757,18.9298,18.8486,18.8667,195764.0
2017-05-15 09:30:00,21.0,21.26,20.95,21.24,288302.0,18.9388,19.1733,18.8937,19.1553,288302.0
2017-05-15 10:00:00,21.26,21.33,21.19,21.21,144780.0,19.1733,19.2364,19.1102,19.1282,144780.0
2017-05-15 10:30:00,21.21,21.25,21.14,21.2,102370.0,19.1282,19.1643,19.0651,19.1192,102370.0
2017-05-15 11:00:00,21.2,21.29,21.19,21.22,163694.0,19.1192,19.2004,19.1102,19.1372,163694.0
2017-05-15 11:30:00,21.23,21.23,21.09,21.11,150221.0,19.1462,19.1462,19.02,19.038,150221.0
2017-05-15 12:00:00,21.1,21.14,21.08,21.13,51156.0,19.029,19.0651,19.011,19.0561,51156.0
2017-05-15 12:30:00,21.13,21.21,21.12,21.2,32396.0,19.0561,19.1282,19.047,19.1192,32396.0
2017-05-15 13:00:00,21.19,21.24,21.18,21.23,40465.0,19.1102,19.1553,19.1012,19.1462,40465.0
2017-05-15 13:30:00,21.24,21.3,21.23,21.27,66286.0,19.1553,19.2094,19.1462,19.1823,66286.0
2017-05-15 14:00:00,21.28,21.29,21.18,21.18,89565.0,19.1913,19.2004,19.1012,19.1012,89565.0
2017-05-15 14:30:00,21.18,21.22,21.17,21.21,44936.0,19.1012,19.1372,19.0921,19.1282,44936.0
2017-05-15 15:00:00,21.21,21.3,21.21,21.28,106692.0,19.1282,19.2094,19.1282,19.1913,106692.0
2017-05-15 15:30:00,21.28,21.34,21.26,21.3,258606.0,19.1913,19.2455,19.1733,19.2094,258606.0
2017-05-16 09:30:00,21.39,21.39,21.24,21.27,216804.0,19.2905,19.2905,19.1553,19.1823,216804.0
2017-05-16 10:00:00,21.28,21.42,21.28,21.37,171604.0,19.1913,19.3176,19.1913,19.2725,171604.0
2017-05-16 10:30:00,21.37,21.39,21.29,21.34,150003.0,19.2725,19.2905,19.2004,19.2455,150003.0
2017-05-16 11:00:00,21.34,21.43,21.32,21.38,184430.0,19.2455,19.3266,19.2274,19.2815,184430.0
2017-05-16 11:30:00,21.38,21.45,21.33,21.42,103723.0,19.2815,19.3447,19.2364,19.3176,103723.0
2017-05-16 12:00:00,21.42,21.45,21.39,21.44,77357.0,19.3176,19.3447,19.2905,19.3356,77357.0
2017-05-16 12:30:00,21.45,21.5,21.44,21.48,66340.0,19.3447,19.3897,19.3356,19.3717,66340.0
2017-05-16 13:00:00,21.48,21.5,21.45,21.45,52557.0,19.3717,19.3897,19.3447,19.3447,52557.0
2017-05-16 13:30:00,21.45,21.5,21.44,21.5,48605.0,19.3447,19.3897,19.3356,19.3897,48605.0
2017-05-16 14:00:00,21.5,21.53,21.48,21.52,60774.0,19.3897,19.4168,19.3717,19.4078,60774.0
2017-05-16 14:30:00,21.52,21.57,21.51,21.55,91583.0,19.4078,19.4529,19.3988,19.4348,91583.0
2017-05-16 15:00:00,21.55,21.58,21.49,21.5,177405.0,19.4348,19.4619,19.3807,19.3897,177405.0
2017-05-16 15:30:00,21.51,21.53,21.46,21.51,383243.0,19.3988,19.4168,19.3537,19.3988,383243.0
2017-05-17 09:30:00,21.27,21.34,20.79,20.8,522408.0,19.1823,19.2455,18.7494,18.7585,522408.0
2017-05-17 10:00:00,20.8,20.98,20.79,20.92,235979.0,18.7585,18.9208,18.7494,18.8667,235979.0
2017-05-17 10:30:00,20.93,21.0,20.9,20.96,129127.0,18.8757,18.9388,18.8486,18.9027,129127.0
2017-05-17 11:00:00,20.97,21.06,20.9,21.04,144945.0,18.9118,18.9929,18.8486,18.9749,144945.0
2017-05-17 11:30:00,21.04,21.11,21.02,21.1,177401.0,18.9749,19.038,18.9569,19.029,177401.0
2017-05-17 12:00:00,21.09,21.14,21.08,21.1,102768.0,19.02,19.0651,19.011,19.029,102768.0
2017-05-17 12:30:00,21.09,21.15,21.08,21.14,56789.0,19.02,19.0741,19.011,19.0651,56789.0
2017-05-17 13:00:00,21.14,21.14,21.03,21.06,159796.0,19.0651,19.0651,18.9659,18.9929,159796.0
2017-05-17 13:30:00,21.06,21.11,21.03,21.05,72574.0,18.9929,19.038,18.9659,18.9839,72574.0
2017-05-17 14:00:00,21.04,21.06,20.92,20.92,65908.0,18.9749,18.9929,18.8667,18.8667,65908.0
2017-05-17 14:30:00,20.93,20.94,20.79,20.88,278698.0,18.8757,18.8847,18.7494,18.8306,278698.0
2017-05-17 15:00:00,20.87,20.94,20.82,20.89,142746.0,18.8216,18.8847,18.7765,18.8396,142746.0
2017-05-17 15:30:00,20.88,20.93,20.81,20.82,270904.0,18.8306,18.8757,18.7675,18.7765,270904.0
2017-05-18 09:30:00,20.75,20.75,20.55,20.64,223765.0,18.7134,18.7134,18.533,18.6142,223765.0
2017-05-18 10:00:00,20.64,20.83,20.63,20.8,93317.0,18.6142,18.7855,18.6051,18.7585,93317.0
2017-05-18 10:30:00,20.8,20.86,20.74,20.86,74740.0,18.7585,18.8126,18.7043,18.8126,74740.0
2017-05-18 11:00:00,20.86,21.03,20.86,21.02,102218.0,18.8126,18.9659,18.8126,18.9569,102218.0
2017-05-18 11:30:00,21.02,21.02,20.86,20.94,91386.0,18.9569,18.9569,18.8126,18.8847,91386.0
2017-05-18 12:00:00,20.94,20.96,20.87,20.95,54340.0,18.8847,18.9027,18.8216,18.8937,54340.0
2017-05-18 12:30:00,20.94,20.99,20.88,20.91,49754.0,18.8847,18.9298,18.8306,18.8577,49754.0
2017-05-18 13:00:00,20.91,20.94,20.89,20.91,45320.0,18.8577,18.8847,18.8396,18.8577,45320.0
2017-05-18 13:30:00,20.92,21.02,20.91,21.0,64108.0,18.8667,18.9569,18.8577,18.9388,64108.0
2017-05-18 14:00:00,21.0,21.1,21.0,21.07,73205.0,18.9388,19.029,18.9388,19.002,73205.0
2017-05-18 14:30:00,21.08,21.13,21.0,21.01,120919.0,19.011,19.0561,18.9388,18.9478,120919.0
2017-05-18 15:00:00,21.01,21.07,20.99,20.99,108836.0,18.9478,19.002,18.9298,18.9298,108836.0
2017-05-18 15:30:00,21.0,21.05,20.97,20.99,331762.0,18.9388,18.9839,18.9118,18.9298,331762.0
2017-05-19 09:30:00,21.1,21.29,21.0,21.29,126287.0,19.029,19.2004,18.9388,19.2004,126287.0
2017-05-19 10:00:00,21.28,21.4,21.28,21.36,96622.0,19.1913,19.2996,19.1913,19.2635,96622.0
2017-05-19 10:30:00,21.36,21.44,21.33,21.42,74932.0,19.2635,19.3356,19.2364,19.3176,74932.0
2017-05-19 11:00:00,21.43,21.44,21.35,21.37,79481.0,19.3266,19.3356,19.2545,19.2725,79481.0
2017-05-19 11:30:00,21.37,21.37,21.32,21.34,59781.0,19.2725,19.2725,19.2274,19.2455,59781.0
2017-05-19 12:00:00,21.35,21.42,21.34,21.39,66232.0,19.2545,19.3176,19.2455,19.2905,66232.0
2017-05-19 12:30:00,21.38,21.49,21.38,21.48,89013.0,19.2815,19.3807,19.2815,19.3717,89013.0
2017-05-19 13:00:00,21.48,21.64,21.47,21.63,218001.0,19.3717,19.516,19.3627,19.507,218001.0
2017-05-19 13:30:00,21.63,21.63,21.56,21.59,89996.0,19.507,19.507,19.4439,19.4709,89996.0
2017-05-19 14:00:00,21.59,21.63,21.57,21.62,49435.0,19.4709,19.507,19.4529,19.498,49435.0
2017-05-19 14:30:00,21.61,21.62,21.51,21.52,131654.0,19.4889,19.498,19.3988,19.4078,131654.0
2017-05-19 15:00:00,21.53,21.53,21.36,21.38,186352.0,19.4168,19.4168,19.2635,19.2815,186352.0
2017-05-19 15:30:00,21.38,21.45,21.35,21.43,434209.0,19.2815,19.3447,19.2545,19.3266,434209.0
2017-05-22 09:30:00,21.5,21.64,21.4,21.59,183912.0,19.3897,19.516,19.2996,19.4709,183912.0
2017-05-22 10:00:00,21.58,21.75,21.56,21.73,141231.0,19.4619,19.6152,19.4439,19.5972,141231.0
2017-05-22 10:30:00,21.73,21.73,21.61,21.62,91747.0,19.5972,19.5972,19.4889,19.498,91747.0
2017-05-22 11:00:00,21.62,21.72,21.58,21.68,93232.0,19.498,19.5882,19.4619,19.5521,93232.0
2017-05-22 11:30:00,21.68,21.7,21.59,21.63,140655.0,19.5521,19.5701,19.4709,19.507,140655.0
2017-05-22 12:00:00,21.62,21.63,21.47,21.49,110755.0,19.498,19.507,19.3627,19.3807,110755.0
2017-05-22 12:30:00,21.49,21.57,21.49,21.54,57772.0,19.3807,19.4529,19.3807,19.4258,57772.0
2017-05-22 13:00:00,21.55,21.55,21.46,21.48,88611.0,19.4348,19.4348,19.3537,19.3717,88611.0
2017-05-22 13:30:00,21.48,21.52,21.47,21.48,61323.0,19.3717,19.4078,19.3627,19.3717,61323.0
2017-05-22 14:00:00,21.48,21.48,21.38,21.38,131797.0,19.3717,19.3717,19.2815,19.2815,131797.0
2017-05-22 14:30:00,21.39,21.44,21.37,21.42,147999.0,19.2905,19.3356,19.2725,19.3176,147999.0
2017-05-22 15:00:00,21.41,21.44,21.39,21.44,77058.0,19.3086,19.3356,19.2905,19.3356,77058.0
2017-05-22 15:30:00,21.44,21.51,21.43,21.47,316376.0,19.3356,19.3988,19.3266,19.3627,316376.0
2017-05-23 09:30:00,21.61,21.73,21.44,21.55,391766.0,19.4889,19.5972,19.3356,19.4348,391766.0
2017-05-23 10:00:00,21.54,21.6,21.4,21.55,352310.0,19.4258,19.4799,19.2996,19.4348,352310.0
2017-05-23 10:30:00,21.54,21.63,21.48,21.49,207247.0,19.4258,19.507,19.3717,19.3807,207247.0
2017-05-23 11:00:00,21.49,21.5,21.32,21.37,224614.0,19.3807,19.3897,19.2274,19.2725,224614.0
2017-05-23 11:30:00,21.37,21.42,21.35,21.41,130005.0,19.2725,19.3176,19.2545,19.3086,130005.0
2017-05-23 12:00:00,21.41,21.47,21.4,21.44,117871.0,19.3086,19.3627,19.2996,19.3356,117871.0
2017-05-23 12:30:00,21.44,21.46,21.4,21.42,54752.0,19.3356,19.3537,19.2996,19.3176,54752.0
2017-05-23 13:00:00,21.42,21.43,21.36,21.41,92854.0,19.3176,19.3266,19.2635,19.3086,92854.0
2017-05-23 13:30:00,21.41,21.43,21.35,21.35,48077.0,19.3086,19.3266,19.2545,19.2545,48077.0
2017-05-23 14:00:00,21.35,21.36,21.3,21.3,61672.0,19.2545,19.2635,19.2094,19.2094,61672.0
2017-05-23 14:30:00,21.3,21.35,21.26,21.35,64896.0,19.2094,19.2545,19.1733,19.2545,64896.0
2017-05-23 15:00:00,21.35,21.36,21.21,21.25,103565.0,19.2545,19.2635,19.1282,19.1643,103565.0
2017-05-23 15:30:00,21.25,21.25,21.16,21.19,305084.0,19.1643,19.1643,19.0831,19.1102,305084.0
2017-05-24 09:30:00,21.18,21.21,20.96,21.17,254340.0,19.1012,19.1282,18.9027,19.0921,254340.0
2017-05-24 10:00:00,21.17,21.31,21.11,21.27,152241.0,19.0921,19.2184,19.038,19.1823,152241.0
2017-05-24 10:30:00,21.27,21.31,21.24,21.26,67458.0,19.1823,19.2184,19.1553,19.1733,67458.0
2017-05-24 11:00:00,21.26,21.36,21.23,21.29,95519.0,19.1733,19.2635,19.1462,19.2004,95519.0
2017-05-24 11:30:00,21.3,21.33,21.28,21.29,63541.0,19.2094,19.2364,19.1913,19.2004,63541.0
2017-05-24 12:00:00,21.3,21.35,21.3,21.35,70669.0,19.2094,19.2545,19.2094,19.2545,70669.0
2017-05-24 12:30:00,21.35,21.35,21.26,21.28,137586.0,19.2545,19.2545,19.1733,19.1913,137586.0
2017-05-24 13:00:00,21.28,21.29,21.16,21.18,56851.0,19.1913,19.2004,19.0831,19.1012,56851.0
2017-05-24 13:30:00,21.18,21.27,21.15,21.26,61029.0,19.1012,19.1823,19.0741,19.1733,61029.0
2017-05-24 14:00:00,21.25,21.33,21.24,21.32,59683.0,19.1643,19.2364,19.1553,19.2274,59683.0
2017-05-24 14:30:00,21.32,21.36,21.27,21.3,126889.0,19.2274,19.2635,19.1823,19.2094,126889.0
2017-05-24 15:00:00,21.3,21.3,21.25,21.28,76458.0,19.2094,19.2094,19.1643,19.1913,76458.0
2017-05-24 15:30:00,21.29,21.32,21.27,21.29,378315.0,19.2004,19.2274,19.1823,19.2004,378315.0
2017-05-25 09:30:00,21.4,21.44,21.35,21.4,126695.0,19.2996,19.3356,19.2545,19.2996,126695.0
2017-05-25 10:00:00,21.39,21.43,21.33,21.41,71360.0,19.2905,19.3266,19.2364,19.3086,71360.0
2017-05-25 10:30:00,21.41,21.42,21.29,21.31,106441.0,19.3086,19.3176,19.2004,19.2184,106441.0
2017-05-25 11:00:00,21.32,21.4,21.31,21.39,78259.0,19.2274,19.2996,19.2184,19.2905,78259.0
2017-05-25 11:30:00,21.39,21.4,21.17,21.18,105471.0,19.2905,19.2996,19.0921,19.1012,105471.0
2017-05-25 12:00:00,21.18,21.19,21.14,21.17,51002.0,19.1012,19.1102,19.0651,19.0921,51002.0
2017-05-25 12:30:00,21.17,21.3,21.17,21.3,36755.0,19.0921,19.2094,19.0921,19.2094,36755.0
2017-05-25 13:00:00,21.31,21.32,21.24,21.27,47333.0,19.2184,19.2274,19.1553,19.1823,47333.0
2017-05-25 13:30:00,21.27,21.27,21.17,21.18,50067.0,19.1823,19.1823,19.0921,19.1012,50067.0
2017-05-25 14:00:00,21.19,21.26,21.16,21.25,63927.0,19.1102,19.1733,19.0831,19.1643,63927.0
2017-05-25 14:30:00,21.24,21.29,21.24,21.27,50179.0,19.1553,19.2004,19.1553,19.1823,50179.0
2017-05-25 15:00:00,21.27,21.3,21.24,21.29,54832.0,19.1823,19.2094,19.1553,19.2004,54832.0
2017-05-25 15:30:00,21.28,21.33,21.27,21.3,189961.0,19.1913,19.2364,19.1823,19.2094,189961.0
2017-05-26 09:30:00,21.32,21.39,21.23,21.32,132886.0,19.2274,19.2905,19.1462,19.2274,132886.0
2017-05-26 10:00:00,21.32,21.41,21.25,21.29,156254.0,19.2274,19.3086,19.1643,19.2004,156254.0
2017-05-26 10:30:00,21.3,21.36,21.28,21.35,82237.0,19.2094,19.2635,19.1913,19.2545,82237.0
2017-05-26 11:00:00,21.35,21.43,21.35,21.39,72023.0,19.2545,19.3266,19.2545,19.2905,72023.0
2017-05-26 11:30:00,21.39,21.41,21.33,21.33,34277.0,19.2905,19.3086,19.2364,19.2364,34277.0
2017-05-26 12:00:00,21.33,21.38,21.3,21.38,25672.0,19.2364,19.2815,19.2094,19.2815,25672.0
2017-05-26 12:30:00,21.37,21.41,21.36,21.4,39271.0,19.2725,19.3086,19.2635,19.2996,39271.0
2017-05-26 13:00:00,21.41,21.44,21.38,21.4,41128.0,19.3086,19.3356,19.2815,19.2996,41128.0
2017-05-26 13:30:00,21.41,21.41,21.38,21.41,30738.0,19.3086,19.3086,19.2815,19.3086,30738.0
2017-05-26 14:00:00,21.4,21.48,21.4,21.46,54890.0,19.2996,19.3717,19.2996,19.3537,54890.0
2017-05-26 14:30:00,21.46,21.48,21.42,21.42,48889.0,19.3537,19.3717,19.3176,19.3176,48889.0
2017-05-26 15:00:00,21.43,21.45,21.34,21.37,101818.0,19.3266,19.3447,19.2455,19.2725,101818.0
2017-05-26 15:30:00,21.37,21.37,21.3,21.31,288288.0,19.2725,19.2725,19.2094,19.2184,288288.0
2017-05-30 09:30:00,21.28,21.37,21.09,21.09,111241.0,19.1913,19.2725,19.02,19.02,111241.0
2017-05-30 10:00:00,21.09,21.1,20.91,20.99,169026.0,19.02,19.029,18.8577,18.9298,169026.0
2017-05-30 10:30:00,21.0,21.16,21.0,21.14,112294.0,18.9388,19.0831,18.9388,19.0651,112294.0
2017-05-30 11:00:00,21.14,21.16,21.07,21.08,68023.0,19.0651,19.0831,19.002,19.011,68023.0
2017-05-30 11:30:00,21.08,21.1,21.01,21.04,68152.0,19.011,19.029,18.9478,18.9749,68152.0
2017-05-30 12:00:00,21.05,21.07,20.99,21.05,43458.0,18.9839,19.002,18.9298,18.9839,43458.0
2017-05-30 12:30:00,21.05,21.18,21.05,21.18,64006.0,18.9839,19.1012,18.9839,19.1012,64006.0
2017-05-30 13:00:00,21.17,21.25,21.16,21.17,92223.0,19.0921,19.1643,19.0831,19.0921,92223.0
2017-05-30 13:30:00,21.17,21.25,21.14,21.23,52302.0,19.0921,19.1643,19.0651,19.1462,52302.0
2017-05-30 14:00:00,21.22,21.26,21.2,21.23,57465.0,19.1372,19.1733,19.1192,19.1462,57465.0
2017-05-30 14:30:00,21.22,21.26,21.21,21.26,68622.0,19.1372,19.1733,19.1282,19.1733,68622.0
2017-05-30 15:00:00,21.26,21.3,21.24,21.28,88380.0,19.1733,19.2094,19.1553,19.1913,88380.0
2017-05-30 15:30:00,21.28,21.29,21.23,21.25,183703.0,19.1913,19.2004,19.1462,19.1643,183703.0
2017-05-31 09:30:00,21.36,21.4,21.0,21.03,101023.0,19.2635,19.2996,18.9388,18.9659,101023.0
2017-05-31 10:00:00,21.03,21.03,20.87,20.9,197775.0,18.9659,18.9659,18.8216,18.8486,197775.0
2017-05-31 10:30:00,20.9,20.99,20.88,20.96,121510.0,18.8486,18.9298,18.8306,18.9027,121510.0
2017-05-31 11:00:00,20.96,21.02,20.92,21.01,77652.0,18.9027,18.9569,18.8667,18.9478,77652.0
2017-05-31 11:30:00,21.0,21.0,20.86,20.88,172587.0,18.9388,18.9388,18.8126,18.8306,172587.0
2017-05-31 12:00:00,20.88,20.91,20.84,20.91,109414.0,18.8306,18.8577,18.7945,18.8577,109414.0
2017-05-31 12:30:00,20.91,20.96,20.84,20.85,68864.0,18.8577,18.9027,18.7945,18.8035,68864.0
2017-05-31 13:00:00,20.84,20.9,20.83,20.89,69709.0,18.7945,18.8486,18.7855,18.8396,69709.0
2017-05-31 13:30:00,20.89,20.94,20.86,20.94,56720.0,18.8396,18.8847,18.8126,18.8847,56720.0
2017-05-31 14:00:00,20.94,20.98,20.9,20.98,103369.0,18.8847,18.9208,18.8486,18.9208,103369.0
2017-05-31 14:30:00,20.97,21.0,20.96,20.96,62472.0,18.9118,18.9388,18.9027,18.9027,62472.0
2017-05-31 15:00:00,20.97,21.06,20.97,20.98,132479.0,18.9118,18.9929,18.9118,18.9208,132479.0
2017-05-31 15:30:00,21.0,21.02,20.94,20.98,337663.0,18.9388,18.9569,18.8847,18.9208,337663.0
2017-06-01 09:30:00,21.02,21.1,20.88,21.03,118687.0,18.9569,19.029,18.8306,18.9659,118687.0
2017-06-01 10:00:00,21.02,21.13,20.98,20.98,299817.0,18.9569,19.0561,18.9208,18.9208,299817.0
2017-06-01 10:30:00,20.98,20.99,20.86,20.94,102867.0,18.9208,18.9298,18.8126,18.8847,102867.0
2017-06-01 11:00:00,20.94,20.96,20.9,20.93,66852.0,18.8847,18.9027,18.8486,18.8757,66852.0
2017-06-01 11:30:00,20.93,21.07,20.93,21.04,74628.0,18.8757,19.002,18.8757,18.9749,74628.0
2017-06-01 12:00:00,21.04,21.08,21.03,21.06,46995.0,18.9749,19.011,18.9659,18.9929,46995.0
2017-06-01 12:30:00,21.07,21.1,21.04,21.09,69554.0,19.002,19.029,18.9749,19.02,69554.0
2017-06-01 13:00:00,21.1,21.14,21.1,21.13,61079.0,19.029,19.0651,19.029,19.0561,61079.0
2017-06-01 13:30:00,21.12,21.17,21.1,21.16,80679.0,19.047,19.0921,19.029,19.0831,80679.0
2017-06-01 14:00:00,21.16,21.23,21.15,21.19,60332.0,19.0831,19.1462,19.0741,19.1102,60332.0
2017-06-01 14:30:00,21.19,21.19,21.09,21.1,143773.0,19.1102,19.1102,19.02,19.029,143773.0
2017-06-01 15:00:00,21.11,21.18,21.09,21.18,92740.0,19.038,19.1012,19.02,19.1012,92740.0
2017-06-01 15:30:00,21.18,21.29,21.16,21.29,266165.0,19.1012,19.2004,19.0831,19.2004,266165.0
2017-06-02 09:30:00,21.29,21.51,21.29,21.44,499371.0,19.2004,19.3988,19.2004,19.3356,499371.0
2017-06-02 10:00:00,21.44,21.64,21.44,21.56,298555.0,19.3356,19.516,19.3356,19.4439,298555.0
2017-06-02 10:30:00,21.57,21.6,21.49,21.58,95994.0,19.4529,19.4799,19.3807,19.4619,95994.0
2017-06-02 11:00:00,21.59,21.63,21.56,21.6,86258.0,19.4709,19.507,19.4439,19.4799,86258.0
2017-06-02 11:30:00,21.6,21.67,21.56,21.64,154326.0,19.4799,19.5431,19.4439,19.516,154326.0
2017-06-02 12:00:00,21.64,21.69,21.58,21.67,179713.0,19.516,19.5611,19.4619,19.5431,179713.0
2017-06-02 12:30:00,21.68,21.82,21.67,21.8,136519.0,19.5521,19.6783,19.5431,19.6603,136519.0
2017-06-02 13:00:00,21.82,21.86,21.74,21.74,418616.0,19.6783,19.7144,19.6062,19.6062,418616.0
2017-06-02 13:30:00,21.74,21.84,21.73,21.82,115254.0,19.6062,19.6964,19.5972,19.6783,115254.0
2017-06-02 14:00:00,21.81,21.93,21.81,21.9,223815.0,19.6693,19.7775,19.6693,19.7505,223815.0
2017-06-02 14:30:00,21.9,21.94,21.87,21.89,187468.0,19.7505,19.7866,19.7234,19.7415,187468.0
2017-06-02 15:00:00,21.89,21.95,21.87,21.94,298927.0,19.7415,19.7956,19.7234,19.7866,298927.0
2017-06-02 15:30:00,21.94,21.97,21.8,21.8,430000.0,19.7866,19.8136,19.6603,19.6603,430000.0
2017-06-05 09:30:00,21.85,21.89,21.66,21.69,155700.0,19.7054,19.7415,19.534,19.5611,155700.0
2017-06-05 10:00:00,21.69,21.71,21.6,21.62,69943.0,19.5611,19.5791,19.4799,19.498,69943.0
2017-06-05 10:30:00,21.62,21.7,21.59,21.7,53320.0,19.498,19.5701,19.4709,19.5701,53320.0
2017-06-05 11:00:00,21.69,21.71,21.55,21.55,96514.0,19.5611,19.5791,19.4348,19.4348,96514.0
2017-06-05 11:30:00,21.56,21.56,21.47,21.52,56508.0,19.4439,19.4439,19.3627,19.4078,56508.0
2017-06-05 12:00:00,21.51,21.53,21.45,21.46,45947.0,19.3988,19.4168,19.3447,19.3537,45947.0
2017-06-05 12:30:00,21.45,21.47,21.41,21.43,58939.0,19.3447,19.3627,19.3086,19.3266,58939.0
2017-06-05 13:00:00,21.43,21.47,21.41,21.43,43339.0,19.3266,19.3627,19.3086,19.3266,43339.0
2017-06-05 13:30:00,21.43,21.47,21.39,21.47,53886.0,19.3266,19.3627,19.2905,19.3627,53886.0
2017-06-05 14:00:00,21.47,21.51,21.45,21.48,53329.0,19.3627,19.3988,19.3447,19.3717,53329.0
2017-06-05 14:30:00,21.48,21.52,21.47,21.49,58070.0,19.3717,19.4078,19.3627,19.3807,58070.0
2017-06-05 15:00:00,21.48,21.49,21.43,21.48,90908.0,19.3717,19.3807,19.3266,19.3717,90908.0
2017-06-05 15:30:00,21.48,21.49,21.39,21.4,198296.0,19.3717,19.3807,19.2905,19.2996,198296.0
2017-06-06 09:30:00,21.25,21.41,21.16,21.41,206670.0,19.1643,19.3086,19.0831,19.3086,206670.0
2017-06-06 10:00:00,21.41,21.46,21.34,21.45,122497.0,19.3086,19.3537,19.2455,19.3447,122497.0
2017-06-06 10:30:00,21.46,21.54,21.46,21.5,87120.0,19.3537,19.4258,19.3537,19.3897,87120.0
2017-06-06 11:00:00,21.51,21.51,21.45,21.47,82914.0,19.3988,19.3988,19.3447,19.3627,82914.0
2017-06-06 11:30:00,21.48,21.5,21.42,21.43,678040.0,19.3717,19.3897,19.3176,19.3266,678040.0
2017-06-06 12:00:00,21.43,21.45,21.32,21.34,61334.0,19.3266,19.3447,19.2274,19.2455,61334.0
2017-06-06 12:30:00,21.35,21.35,21.29,21.3,50636.0,19.2545,19.2545,19.2004,19.2094,50636.0
2017-06-06 13:00:00,21.3,21.38,21.3,21.37,65043.0,19.2094,19.2815,19.2094,19.2725,65043.0
2017-06-06 13:30:00,21.37,21.37,21.31,21.36,54045.0,19.2725,19.2725,19.2184,19.2635,54045.0
2017-06-06 14:00:00,21.37,21.5,21.36,21.49,73507.0,19.2725,19.3897,19.2635,19.3807,73507.0
2017-06-06 14:30:00,21.49,21.64,21.48,21.63,279041.0,19.3807,19.516,19.3717,19.507,279041.0
2017-06-06 15:00:00,21.62,21.68,21.57,21.59,231464.0,19.498,19.5521,19.4529,19.4709,231464.0
2017-06-06 15:30:00,21.6,21.6,21.43,21.44,397510.0,19.4799,19.4799,19.3266,19.3356,397510.0
2017-06-07 09:30:00,21.38,21.46,21.33,21.46,177576.0,19.2815,19.3537,19.2364,19.3537,177576.0
2017-06-07 10:00:00,21.46,21.49,21.44,21.45,100304.0,19.3537,19.3807,19.3356,19.3447,100304.0
2017-06-07 10:30:00,21.44,21.44,21.26,21.34,202829.0,19.3356,19.3356,19.1733,19.2455,202829.0
2017-06-07 11:00:00,21.34,21.39,21.27,21.38,115154.0,19.2455,19.2905,19.1823,19.2815,115154.0
2017-06-07 11:30:00,21.38,21.43,21.36,21.43,77434.0,19.2815,19.3266,19.2635,19.3266,77434.0
2017-06-07 12:00:00,21.43,21.52,21.4,21.51,112618.0,19.3266,19.4078,19.2996,19.3988,112618.0
2017-06-07 12:30:00,21.5,21.51,21.43,21.48,87979.0,19.3897,19.3988,19.3266,19.3717,87979.0
2017-06-07 13:00:00,21.49,21.57,21.48,21.54,128126.0,19.3807,19.4529,19.3717,19.4258,128126.0
2017-06-07 13:30:00,21.54,21.55,21.33,21.34,231854.0,19.4258,19.4348,19.2364,19.2455,231854.0
2017-06-07 14:00:00,21.34,21.45,21.33,21.45,131497.0,19.2455,19.3447,19.2364,19.3447,131497.0
2017-06-07 14:30:00,21.45,21.56,21.43,21.48,183776.0,19.3447,19.4439,19.3266,19.3717,183776.0
2017-06-07 15:00:00,21.48,21.52,21.45,21.51,118782.0,19.3717,19.4078,19.3447,19.3988,118782.0
2017-06-07 15:30:00,21.51,21.51,21.35,21.37,519362.0,19.3988,19.3988,19.2545,19.2725,519362.0
2017-06-08 09:30:00,21.35,21.4,21.2,21.26,194182.0,19.2545,19.2996,19.1192,19.1733,194182.0
2017-06-08 10:00:00,21.27,21.33,21.15,21.22,140886.0,19.1823,19.2364,19.0741,19.1372,140886.0
2017-06-08 10:30:00,21.23,21.31,21.23,21.27,137247.0,19.1462,19.2184,19.1462,19.1823,137247.0
2017-06-08 11:00:00,21.27,21.3,21.21,21.24,200009.0,19.1823,19.2094,19.1282,19.1553,200009.0
2017-06-08 11:30:00,21.24,21.35,21.2,21.34,94226.0,19.1553,19.2545,19.1192,19.2455,94226.0
2017-06-08 12:00:00,21.34,21.45,21.34,21.41,65764.0,19.2455,19.3447,19.2455,19.3086,65764.0
2017-06-08 12:30:00,21.41,21.5,21.39,21.49,45602.0,19.3086,19.3897,19.2905,19.3807,45602.0
2017-06-08 13:00:00,21.49,21.53,21.44,21.44,69981.0,19.3807,19.4168,19.3356,19.3356,69981.0
2017-06-08 13:30:00,21.44,21.52,21.43,21.51,45106.0,19.3356,19.4078,19.3266,19.3988,45106.0
2017-06-08 14:00:00,21.51,21.52,21.37,21.38,103701.0,19.3988,19.4078,19.2725,19.2815,103701.0
2017-06-08 14:30:00,21.38,21.41,21.27,21.3,134388.0,19.2815,19.3086,19.1823,19.2094,134388.0
2017-06-08 15:00:00,21.32,21.38,21.3,21.3,177529.0,19.2274,19.2815,19.2094,19.2094,177529.0
2017-06-08 15:30:00,21.3,21.4,21.29,21.36,409058.0,19.2094,19.2996,19.2004,19.2635,409058.0
2017-06-09 09:30:00,21.41,21.52,21.16,21.2,221174.0,19.3086,19.4078,19.0831,19.1192,221174.0
2017-06-09 10:00:00,21.2,21.25,21.19,21.21,182387.0,19.1192,19.1643,19.1102,19.1282,182387.0
2017-06-09 10:30:00,21.21,21.33,21.19,21.3,152808.0,19.1282,19.2364,19.1102,19.2094,152808.0
2017-06-09 11:00:00,21.3,21.46,21.29,21.46,149732.0,19.2094,19.3537,19.2004,19.3537,149732.0
2017-06-09 11:30:00,21.47,21.54,21.45,21.51,78622.0,19.3627,19.4258,19.3447,19.3988,78622.0
2017-06-09 12:00:00,21.52,21.55,21.44,21.45,92247.0,19.4078,19.4348,19.3356,19.3447,92247.0
2017-06-09 12:30:00,21.45,21.45,21.38,21.45,120097.0,19.3447,19.3447,19.2815,19.3447,120097.0
2017-06-09 13:00:00,21.44,21.51,21.42,21.51,125001.0,19.3356,19.3988,19.3176,19.3988,125001.0
2017-06-09 13:30:00,21.51,21.52,21.38,21.41,80008.0,19.3988,19.4078,19.2815,19.3086,80008.0
2017-06-09 14:00:00,21.42,21.51,21.39,21.49,112426.0,19.3176,19.3988,19.2905,19.3807,112426.0
2017-06-09 14:30:00,21.49,21.54,21.28,21.35,316346.0,19.3807,19.4258,19.1913,19.2545,316346.0
2017-06-09 15:00:00,21.36,21.44,21.32,21.44,106102.0,19.2635,19.3356,19.2274,19.3356,106102.0
2017-06-09 15:30:00,21.45,21.45,21.36,21.43,250011.0,19.3447,19.3447,19.2635,19.3266,250011.0
2017-06-12 09:30:00,21.45,21.72,21.35,21.67,245089.0,19.3447,19.5882,19.2545,19.5431,245089.0
2017-06-12 10:00:00,21.67,21.78,21.58,21.75,143710.0,19.5431,19.6423,19.4619,19.6152,143710.0
2017-06-12 10:30:00,21.75,21.84,21.68,21.74,157255.0,19.6152,19.6964,19.5521,19.6062,157255.0
2017-06-12 11:00:00,21.74,21.74,21.61,21.68,117661.0,19.6062,19.6062,19.4889,19.5521,117661.0
2017-06-12 11:30:00,21.68,21.75,21.62,21.67,112945.0,19.5521,19.6152,19.498,19.5431,112945.0
2017-06-12 12:00:00,21.67,21.77,21.65,21.75,73668.0,19.5431,19.6332,19.525,19.6152,73668.0
2017-06-12 12:30:00,21.75,21.84,21.74,21.8,77813.0,19.6152,19.6964,19.6062,19.6603,77813.0
2017-06-12 13:00:00,21.8,21.83,21.76,21.82,70489.0,19.6603,19.6874,19.6242,19.6783,70489.0
2017-06-12 13:30:00,21.82,21.88,21.82,21.83,89629.0,19.6783,19.7324,19.6783,19.6874,89629.0
2017-06-12 14:00:00,21.82,21.86,21.67,21.68,291136.0,19.6783,19.7144,19.5431,19.5521,291136.0
2017-06-12 14:30:00,21.68,21.7,21.63,21.67,83905.0,19.5521,19.5701,19.507,19.5431,83905.0
2017-06-12 15:00:00,21.66,21.66,21.52,21.53,192392.0,19.534,19.534,19.4078,19.4168,192392.0
2017-06-12 15:30:00,21.52,21.58,21.43,21.58,600454.0,19.4078,19.4619,19.3266,19.4619,600454.0
2017-06-13 09:30:00,21.6,21.64,21.46,21.61,191531.0,19.4799,19.516,19.3537,19.4889,191531.0
2017-06-13 10:00:00,21.61,21.77,21.61,21.72,186375.0,19.4889,19.6332,19.4889,19.5882,186375.0
2017-06-13 10:30:00,21.72,21.74,21.6,21.61,239325.0,19.5882,19.6062,19.4799,19.4889,239325.0
2017-06-13 11:00:00,21.62,21.73,21.55,21.71,235200.0,19.498,19.5972,19.4348,19.5791,235200.0
2017-06-13 11:30:00,21.71,21.83,21.69,21.78,162021.0,19.5791,19.6874,19.5611,19.6423,162021.0
2017-06-13 12:00:00,21.78,21.83,21.74,21.77,133538.0,19.6423,19.6874,19.6062,19.6332,133538.0
2017-06-13 12:30:00,21.77,21.84,21.68,21.84,280185.0,19.6332,19.6964,19.5521,19.6964,280185.0
2017-06-13 13:00:00,21.84,21.9,21.82,21.84,132292.0,19.6964,19.7505,19.6783,19.6964,132292.0
2017-06-13 13:30:00,21.84,21.96,21.83,21.96,112219.0,19.6964,19.8046,19.6874,19.8046,112219.0
2017-06-13 14:00:00,21.95,21.97,21.91,21.97,120177.0,19.7956,19.8136,19.7595,19.8136,120177.0
2017-06-13 14:30:00,21.97,21.98,21.89,21.92,71345.0,19.8136,19.8226,19.7415,19.7685,71345.0
2017-06-13 15:00:00,21.92,21.95,21.87,21.93,80890.0,19.7685,19.7956,19.7234,19.7775,80890.0
2017-06-13 15:30:00,21.93,21.94,21.87,21.94,304390.0,19.7775,19.7866,19.7234,19.7866,304390.0
2017-06-14 09:30:00,21.97,21.98,21.75,21.94,220546.0,19.8136,19.8226,19.6152,19.7866,220546.0
2017-06-14 10:00:00,21.94,22.09,21.9,22.07,179566.0,19.7866,19.9218,19.7505,19.9038,179566.0
2017-06-14 10:30:00,22.08,22.14,21.96,22.13,161693.0,19.9128,19.9669,19.8046,19.9579,161693.0
2017-06-14 11:00:00,22.13,22.23,22.07,22.19,161130.0,19.9579,20.0481,19.9038,20.012,161130.0
2017-06-14 11:30:00,22.18,22.32,22.16,22.32,220117.0,20.003,20.1293,19.985,20.1293,220117.0
2017-06-14 12:00:00,22.32,22.33,22.21,22.25,255051.0,20.1293,20.1383,20.0301,20.0661,255051.0
2017-06-14 12:30:00,22.25,22.27,22.11,22.13,188386.0,20.0661,20.0842,19.9399,19.9579,188386.0
2017-06-14 13:00:00,22.13,22.14,21.98,22.03,162985.0,19.9579,19.9669,19.8226,19.8677,162985.0
2017-06-14 13:30:00,22.03,22.09,21.92,22.01,112441.0,19.8677,19.9218,19.7685,19.8497,112441.0
2017-06-14 14:00:00,22.01,22.18,21.95,22.01,144808.0,19.8497,20.003,19.7956,19.8497,144808.0
2017-06-14 14:30:00,22.0,22.05,21.91,21.99,158596.0,19.8407,19.8858,19.7595,19.8317,158596.0
2017-06-14 15:00:00,21.98,22.02,21.84,21.92,259160.0,19.8226,19.8587,19.6964,19.7685,259160.0
2017-06-14 15:30:00,21.92,22.05,21.91,21.98,714307.0,19.7685,19.8858,19.7595,19.8226,714307.0
2017-06-15 09:30:00,21.8,22.0,21.63,21.79,185566.0,19.6603,19.8407,19.507,19.6513,185566.0
2017-06-15 10:00:00,21.76,21.81,21.52,21.65,322086.0,19.6242,19.6693,19.4078,19.525,322086.0
2017-06-15 10:30:00,21.64,21.67,21.52,21.59,162864.0,19.516,19.5431,19.4078,19.4709,162864.0
2017-06-15 11:00:00,21.59,21.68,21.57,21.64,76863.0,19.4709,19.5521,19.4529,19.516,76863.0
2017-06-15 11:30:00,21.65,21.72,21.59,21.6,97312.0,19.525,19.5882,19.4709,19.4799,97312.0
2017-06-15 12:00:00,21.61,21.62,21.53,21.54,95789.0,19.4889,19.498,19.4168,19.4258,95789.0
2017-06-15 12:30:00,21.55,21.57,21.51,21.55,117069.0,19.4348,19.4529,19.3988,19.4348,117069.0
2017-06-15 13:00:00,21.56,21.59,21.51,21.56,129282.0,19.4439,19.4709,19.3988,19.4439,129282.0
2017-06-15 13:30:00,21.55,21.65,21.55,21.65,89027.0,19.4348,19.525,19.4348,19.525,89027.0
2017-06-15 14:00:00,21.64,21.71,21.61,21.68,122008.0,19.516,19.5791,19.4889,19.5521,122008.0
2017-06-15 14:30:00,21.68,21.69,21.59,21.62,176225.0,19.5521,19.5611,19.4709,19.498,176225.0
2017-06-15 15:00:00,21.62,21.66,21.6,21.64,113217.0,19.498,19.534,19.4799,19.516,113217.0
2017-06-15 15:30:00,21.64,21.73,21.6,21.68,482949.0,19.516,19.5972,19.4799,19.5521,482949.0
2017-06-16 09:30:00,21.45,21.56,21.33,21.4,453913.0,19.3447,19.4439,19.2364,19.2996,453913.0
2017-06-16 10:00:00,21.4,21.54,21.37,21.52,99135.0,19.2996,19.4258,19.2725,19.4078,99135.0
2017-06-16 10:30:00,21.53,21.64,21.5,21.55,205840.0,19.4168,19.516,19.3897,19.4348,205840.0
2017-06-16 11:00:00,21.56,21.63,21.55,21.61,126457.0,19.4439,19.507,19.4348,19.4889,126457.0
2017-06-16 11:30:00,21.61,21.63,21.54,21.6,52742.0,19.4889,19.507,19.4258,19.4799,52742.0
2017-06-16 12:00:00,21.61,21.68,21.61,21.68,59336.0,19.4889,19.5521,19.4889,19.5521,59336.0
2017-06-16 12:30:00,21.69,21.69,21.63,21.67,71537.0,19.5611,19.5611,19.507,19.5431,71537.0
2017-06-16 13:00:00,21.68,21.75,21.66,21.71,87432.0,19.5521,19.6152,19.534,19.5791,87432.0
2017-06-16 13:30:00,21.71,21.88,21.69,21.87,106721.0,19.5791,19.7324,19.5611,19.7234,106721.0
2017-06-16 14:00:00,21.87,21.87,21.75,21.77,59514.0,19.7234,19.7234,19.6152,19.6332,59514.0
2017-06-16 14:30:00,21.77,21.8,21.74,21.75,65278.0,19.6332,19.6603,19.6062,19.6152,65278.0
2017-06-16 15:00:00,21.75,21.76,21.65,21.65,211672.0,19.6152,19.6242,19.525,19.525,211672.0
2017-06-16 15:30:00,21.66,21.75,21.6,21.61,506556.0,19.534,19.6152,19.4799,19.4889,506556.0
2017-06-19 09:30:00,21.74,21.86,21.61,21.86,103926.0,19.6062,19.7144,19.4889,19.7144,103926.0
2017-06-19 10:00:00,21.85,21.98,21.81,21.96,94516.0,19.7054,19.8226,19.6693,19.8046,94516.0
2017-06-19 10:30:00,21.96,22.09,21.94,22.04,122023.0,19.8046,19.9218,19.7866,19.8767,122023.0
2017-06-19 11:00:00,22.03,22.06,21.9,21.93,66579.0,19.8677,19.8948,19.7505,19.7775,66579.0
2017-06-19 11:30:00,21.93,22.03,21.88,22.0,169640.0,19.7775,19.8677,19.7324,19.8407,169640.0
2017-06-19 12:00:00,21.99,22.04,21.96,22.02,62101.0,19.8317,19.8767,19.8046,19.8587,62101.0
2017-06-19 12:30:00,22.02,22.1,21.99,22.07,47136.0,19.8587,19.9309,19.8317,19.9038,47136.0
2017-06-19 13:00:00,22.07,22.15,22.06,22.13,49245.0,19.9038,19.9759,19.8948,19.9579,49245.0
2017-06-19 13:30:00,22.13,22.16,22.08,22.11,69681.0,19.9579,19.985,19.9128,19.9399,69681.0
2017-06-19 14:00:00,22.11,22.15,22.08,22.08,71590.0,19.9399,19.9759,19.9128,19.9128,71590.0
2017-06-19 14:30:00,22.07,22.08,22.02,22.03,58931.0,19.9038,19.9128,19.8587,19.8677,58931.0
2017-06-19 15:00:00,22.02,22.08,21.98,22.07,75545.0,19.8587,19.9128,19.8226,19.9038,75545.0
2017-06-19 15:30:00,22.07,22.13,22.06,22.11,477369.0,19.9038,19.9579,19.8948,19.9399,477369.0
2017-06-20 09:30:00,22.3,22.48,22.24,22.42,294095.0,20.1112,20.2736,20.0571,20.2194,294095.0
2017-06-20 10:00:00,22.41,22.47,22.22,22.23,210914.0,20.2104,20.2645,20.0391,20.0481,210914.0
2017-06-20 10:30:00,22.23,22.47,22.16,22.45,204342.0,20.0481,20.2645,19.985,20.2465,204342.0
2017-06-20 11:00:00,22.45,22.49,22.22,22.23,259088.0,20.2465,20.2826,20.0391,20.0481,259088.0
2017-06-20 11:30:00,22.23,22.41,22.11,22.36,269413.0,20.0481,20.2104,19.9399,20.1653,269413.0
2017-06-20 12:00:00,22.37,22.43,22.13,22.17,117449.0,20.1744,20.2285,19.9579,19.994,117449.0
2017-06-20 12:30:00,22.17,22.32,22.16,22.23,160815.0,19.994,20.1293,19.985,20.0481,160815.0
2017-06-20 13:00:00,22.22,22.38,22.19,22.36,106600.0,20.0391,20.1834,20.012,20.1653,106600.0
2017-06-20 13:30:00,22.37,22.4,22.29,22.37,130123.0,20.1744,20.2014,20.1022,20.1744,130123.0
2017-06-20 14:00:00,22.37,22.39,22.27,22.3,91921.0,20.1744,20.1924,20.0842,20.1112,91921.0
2017-06-20 14:30:00,22.3,22.34,22.23,22.23,106617.0,20.1112,20.1473,20.0481,20.0481,106617.0
2017-06-20 15:00:00,22.25,22.33,22.21,22.33,113492.0,20.0661,20.1383,20.0301,20.1383,113492.0
2017-06-20 15:30:00,22.32,22.36,22.27,22.3,404728.0,20.1293,20.1653,20.0842,20.1112,404728.0
2017-06-21 09:30:00,22.37,22.49,22.1,22.48,158035.0,20.1744,20.2826,19.9309,20.2736,158035.0
2017-06-21 10:00:00,22.48,22.57,22.33,22.39,159842.0,20.2736,20.3547,20.1383,20.1924,159842.0
2017-06-21 10:30:00,22.4,22.49,22.38,22.41,120020.0,20.2014,20.2826,20.1834,20.2104,120020.0
2017-06-21 11:00:00,22.41,22.46,22.35,22.43,122135.0,20.2104,20.2555,20.1563,20.2285,122135.0
2017-06-21 11:30:00,22.42,22.46,22.39,22.42,54649.0,20.2194,20.2555,20.1924,20.2194,54649.0
2017-06-21 12:00:00,22.43,22.43,22.31,22.31,69548.0,20.2285,20.2285,20.1202,20.1202,69548.0
2017-06-21 12:30:00,22.31,22.37,22.24,22.25,69139.0,20.1202,20.1744,20.0571,20.0661,69139.0
2017-06-21 13:00:00,22.25,22.36,22.25,22.32,90326.0,20.0661,20.1653,20.0661,20.1293,90326.0
2017-06-21 13:30:00,22.32,22.36,22.27,22.29,141173.0,20.1293,20.1653,20.0842,20.1022,141173.0
2017-06-21 14:00:00,22.27,22.37,22.24,22.31,152650.0,20.0842,20.1744,20.0571,20.1202,152650.0
2017-06-21 14:30:00,22.32,22.39,22.27,22.32,102442.0,20.1293,20.1924,20.0842,20.1293,102442.0
2017-06-21 15:00:00,22.32,22.35,22.27,22.28,58407.0,20.1293,20.1563,20.0842,20.0932,58407.0
2017-06-21 15:30:00,22.28,22.34,22.23,22.33,287428.0,20.0932,20.1473,20.0481,20.1383,287428.0
2017-06-22 09:30:00,22.29,22.38,22.13,22.19,107059.0,20.1022,20.1834,19.9579,20.012,107059.0
2017-06-22 10:00:00,22.19,22.23,22.1,22.22,88362.0,20.012,20.0481,19.9309,20.0391,88362.0
2017-06-22 10:30:00,22.22,22.24,22.14,22.24,67963.0,20.0391,20.0571,19.9669,20.0571,67963.0
2017-06-22 11:00:00,22.25,22.27,22.19,22.23,127349.0,20.0661,20.0842,20.012,20.0481,127349.0
2017-06-22 11:30:00,22.22,22.25,22.19,22.23,51008.0,20.0391,20.0661,20.012,20.0481,51008.0
2017-06-22 12:00:00,22.24,22.27,22.2,22.2,73820.0,20.0571,20.0842,20.021,20.021,73820.0
2017-06-22 12:30:00,22.2,22.22,22.11,22.16,149757.0,20.021,20.0391,19.9399,19.985,149757.0
2017-06-22 13:00:00,22.17,22.17,22.07,22.11,82254.0,19.994,19.994,19.9038,19.9399,82254.0
2017-06-22 13:30:00,22.1,22.19,22.1,22.17,152770.0,19.9309,20.012,19.9309,19.994,152770.0
2017-06-22 14:00:00,22.17,22.2,22.14,22.19,51733.0,19.994,20.021,19.9669,20.012,51733.0
2017-06-22 14:30:00,22.18,22.19,22.15,22.18,33743.0,20.003,20.012,19.9759,20.003,33743.0
2017-06-22 15:00:00,22.18,22.21,22.14,22.2,89704.0,20.003,20.0301,19.9669,20.021,89704.0
2017-06-22 15:30:00,22.2,22.28,22.18,22.23,344600.0,20.021,20.0932,20.003,20.0481,344600.0
2017-06-23 09:30:00,22.2,22.3,22.06,22.21,377913.0,20.021,20.1112,19.8948,20.0301,377913.0
2017-06-23 10:00:00,22.2,22.5,22.19,22.48,253062.0,20.021,20.2916,20.012,20.2736,253062.0
2017-06-23 10:30:00,22.48,22.56,22.43,22.53,145807.0,20.2736,20.3457,20.2285,20.3187,145807.0
2017-06-23 11:00:00,22.52,22.53,22.44,22.48,132510.0,20.3096,20.3187,20.2375,20.2736,132510.0
2017-06-23 11:30:00,22.48,22.49,22.41,22.45,80226.0,20.2736,20.2826,20.2104,20.2465,80226.0
2017-06-23 12:00:00,22.45,22.47,22.37,22.45,143042.0,20.2465,20.2645,20.1744,20.2465,143042.0
2017-06-23 12:30:00,22.45,22.45,22.39,22.4,75368.0,20.2465,20.2465,20.1924,20.2014,75368.0
2017-06-23 13:00:00,22.39,22.4,22.32,22.36,82827.0,20.1924,20.2014,20.1293,20.1653,82827.0
2017-06-23 13:30:00,22.36,22.37,22.31,22.34,118086.0,20.1653,20.1744,20.1202,20.1473,118086.0
2017-06-23 14:00:00,22.34,22.39,22.32,22.39,120133.0,20.1473,20.1924,20.1293,20.1924,120133.0
2017-06-23 14:30:00,22.4,22.4,22.31,22.36,103788.0,20.2014,20.2014,20.1202,20.1653,103788.0
2017-06-23 15:00:00,22.35,22.47,22.35,22.36,213825.0,20.1563,20.2645,20.1563,20.1653,213825.0
2017-06-23 15:30:00,22.36,22.43,22.34,22.4,573673.0,20.1653,20.2285,20.1473,20.2014,573673.0
2017-06-26 09:30:00,22.53,22.65,22.46,22.65,245704.0,20.3187,20.4269,20.2555,20.4269,245704.0
2017-06-26 10:00:00,22.65,22.67,22.51,22.64,171511.0,20.4269,20.4449,20.3006,20.4179,171511.0
2017-06-26 10:30:00,22.64,22.64,22.46,22.53,114024.0,20.4179,20.4179,20.2555,20.3187,114024.0
2017-06-26 11:00:00,22.54,22.55,22.38,22.48,159697.0,20.3277,20.3367,20.1834,20.2736,159697.0
2017-06-26 11:30:00,22.48,22.53,22.41,22.53,73706.0,20.2736,20.3187,20.2104,20.3187,73706.0
2017-06-26 12:00:00,22.53,22.57,22.51,22.55,48849.0,20.3187,20.3547,20.3006,20.3367,48849.0
2017-06-26 12:30:00,22.55,22.64,22.53,22.62,95841.0,20.3367,20.4179,20.3187,20.3998,95841.0
2017-06-26 13:00:00,22.61,22.63,22.56,22.63,55258.0,20.3908,20.4088,20.3457,20.4088,55258.0
2017-06-26 13:30:00,22.63,22.64,22.55,22.59,60760.0,20.4088,20.4179,20.3367,20.3728,60760.0
2017-06-26 14:00:00,22.58,22.7,22.58,22.68,163039.0,20.3637,20.472,20.3637,20.4539,163039.0
2017-06-26 14:30:00,22.67,22.7,22.64,22.68,99737.0,20.4449,20.472,20.4179,20.4539,99737.0
2017-06-26 15:00:00,22.68,22.72,22.63,22.7,152660.0,20.4539,20.49,20.4088,20.472,152660.0
2017-06-26 15:30:00,22.69,22.78,22.67,22.78,746506.0,20.4629,20.5441,20.4449,20.5441,746506.0
2017-06-27 09:30:00,22.91,22.92,22.66,22.86,373422.0,20.6614,20.6704,20.4359,20.6163,373422.0
2017-06-27 10:00:00,22.87,22.99,22.83,22.97,267215.0,20.6253,20.7335,20.5892,20.7155,267215.0
2017-06-27 10:30:00,22.98,23.07,22.97,23.02,333822.0,20.7245,20.8056,20.7155,20.7606,333822.0
2017-06-27 11:00:00,23.02,23.03,22.95,23.0,197477.0,20.7606,20.7696,20.6974,20.7425,197477.0
2017-06-27 11:30:00,22.99,23.1,22.99,23.05,268276.0,20.7335,20.8327,20.7335,20.7876,268276.0
2017-06-27 12:00:00,23.04,23.13,23.01,23.12,215278.0,20.7786,20.8598,20.7515,20.8507,215278.0
2017-06-27 12:30:00,23.12,23.16,23.01,23.13,237074.0,20.8507,20.8868,20.7515,20.8598,237074.0
2017-06-27 13:00:00,23.13,23.13,22.91,23.07,301503.0,20.8598,20.8598,20.6614,20.8056,301503.0
2017-06-27 13:30:00,23.08,23.08,22.92,22.99,258987.0,20.8147,20.8147,20.6704,20.7335,258987.0
2017-06-27 14:00:00,23.0,23.05,22.9,23.01,386254.0,20.7425,20.7876,20.6523,20.7515,386254.0
2017-06-27 14:30:00,23.02,23.05,22.91,22.96,312940.0,20.7606,20.7876,20.6614,20.7064,312940.0
2017-06-27 15:00:00,22.96,23.03,22.91,22.91,596458.0,20.7064,20.7696,20.6614,20.6614,596458.0
2017-06-27 15:30:00,22.91,22.97,22.82,22.91,1796267.0,20.6614,20.7155,20.5802,20.6614,1796267.0
2017-06-28 09:30:00,22.94,23.52,22.53,23.04,1526021.0,20.6884,21.2115,20.3187,20.7786,1526021.0
2017-06-28 10:00:00,23.05,23.57,23.03,23.41,704116.0,20.7876,21.2566,20.7696,21.1123,704116.0
2017-06-28 10:30:00,23.42,23.69,23.42,23.55,629051.0,21.1213,21.3648,21.1213,21.2385,629051.0
2017-06-28 11:00:00,23.54,23.79,23.5,23.76,523260.0,21.2295,21.455,21.1934,21.4279,523260.0
2017-06-28 11:30:00,23.77,23.87,23.6,23.67,311910.0,21.4369,21.5271,21.2836,21.3468,311910.0
2017-06-28 12:00:00,23.66,23.7,23.49,23.66,491285.0,21.3377,21.3738,21.1844,21.3377,491285.0
2017-06-28 12:30:00,23.67,23.81,23.59,23.74,569903.0,21.3468,21.473,21.2746,21.4099,569903.0
2017-06-28 13:00:00,23.74,23.75,23.64,23.67,215056.0,21.4099,21.4189,21.3197,21.3468,215056.0
2017-06-28 13:30:00,23.67,23.75,23.6,23.6,200366.0,21.3468,21.4189,21.2836,21.2836,200366.0
2017-06-28 14:00:00,23.6,23.77,23.48,23.72,296286.0,21.2836,21.4369,21.1754,21.3919,296286.0
2017-06-28 14:30:00,23.71,23.89,23.71,23.8,314410.0,21.3828,21.5452,21.3828,21.464,314410.0
2017-06-28 15:00:00,23.8,23.97,23.76,23.9,377618.0,21.464,21.6173,21.4279,21.5542,377618.0
2017-06-28 15:30:00,23.89,24.09,23.83,24.05,982305.0,21.5452,21.7255,21.4911,21.6895,982305.0
2017-06-29 09:30:00,24.04,24.05,23.24,23.54,977280.0,21.6804,21.6895,20.959,21.2295,977280.0
2017-06-29 10:00:00,23.54,23.54,23.12,23.36,646523.0,21.2295,21.2295,20.8507,21.0672,646523.0
2017-06-29 10:30:00,23.36,23.72,23.31,23.59,288575.0,21.0672,21.3919,21.0221,21.2746,288575.0
2017-06-29 11:00:00,23.59,23.83,23.53,23.77,363596.0,21.2746,21.4911,21.2205,21.4369,363596.0
2017-06-29 11:30:00,23.78,23.78,23.53,23.54,255891.0,21.446,21.446,21.2205,21.2295,255891.0
2017-06-29 12:00:00,23.53,23.71,23.51,23.65,190546.0,21.2205,21.3828,21.2025,21.3287,190546.0
2017-06-29 12:30:00,23.65,23.69,23.47,23.55,254039.0,21.3287,21.3648,21.1664,21.2385,254039.0
2017-06-29 13:00:00,23.55,23.79,23.54,23.57,434300.0,21.2385,21.455,21.2295,21.2566,434300.0
2017-06-29 13:30:00,23.57,23.79,23.55,23.74,178937.0,21.2566,21.455,21.2385,21.4099,178937.0
2017-06-29 14:00:00,23.74,23.98,23.7,23.96,177162.0,21.4099,21.6263,21.3738,21.6083,177162.0
2017-06-29 14:30:00,23.96,23.97,23.71,23.81,258150.0,21.6083,21.6173,21.3828,21.473,258150.0
2017-06-29 15:00:00,23.82,23.87,23.7,23.71,272821.0,21.482,21.5271,21.3738,21.3828,272821.0
2017-06-29 15:30:00,23.72,23.83,23.72,23.78,638076.0,21.3919,21.4911,21.3919,21.446,638076.0
2017-06-30 09:30:00,23.86,24.14,23.84,24.14,270938.0,21.5181,21.7706,21.5001,21.7706,270938.0
2017-06-30 10:00:00,24.14,24.2,24.01,24.13,285638.0,21.7706,21.8247,21.6534,21.7616,285638.0
2017-06-30 10:30:00,24.13,24.2,24.04,24.11,205815.0,21.7616,21.8247,21.6804,21.7436,205815.0
2017-06-30 11:00:00,24.11,24.19,24.09,24.16,195433.0,21.7436,21.8157,21.7255,21.7887,195433.0
2017-06-30 11:30:00,24.16,24.26,24.13,24.23,361483.0,21.7887,21.8788,21.7616,21.8518,361483.0
2017-06-30 12:00:00,24.23,24.24,24.09,24.13,107844.0,21.8518,21.8608,21.7255,21.7616,107844.0
2017-06-30 12:30:00,24.13,24.14,24.03,24.08,84069.0,21.7616,21.7706,21.6714,21.7165,84069.0
2017-06-30 13:00:00,24.08,24.12,24.06,24.12,77313.0,21.7165,21.7526,21.6985,21.7526,77313.0
2017-06-30 13:30:00,24.11,24.18,24.04,24.13,100431.0,21.7436,21.8067,21.6804,21.7616,100431.0
2017-06-30 14:00:00,24.13,24.21,24.12,24.15,119135.0,21.7616,21.8338,21.7526,21.7796,119135.0
2017-06-30 14:30:00,24.16,24.21,24.13,24.17,167776.0,21.7887,21.8338,21.7616,21.7977,167776.0
2017-06-30 15:00:00,24.18,24.18,24.04,24.04,220189.0,21.8067,21.8067,21.6804,21.6804,220189.0
2017-06-30 15:30:00,24.05,24.08,23.96,23.97,564319.0,21.6895,21.7165,21.6083,21.6173,564319.0
2017-07-03 09:30:00,24.09,24.17,23.91,24.1,284780.0,21.7255,21.7977,21.5632,21.7346,284780.0
2017-07-03 10:00:00,24.1,24.16,23.79,23.92,213668.0,21.7346,21.7887,21.455,21.5722,213668.0
2017-07-03 10:30:00,23.92,24.04,23.86,23.98,160059.0,21.5722,21.6804,21.5181,21.6263,160059.0
2017-07-03 11:00:00,23.98,24.1,23.96,24.05,210869.0,21.6263,21.7346,21.6083,21.6895,210869.0
2017-07-03 11:30:00,24.05,24.09,24.0,24.05,144885.0,21.6895,21.7255,21.6444,21.6895,144885.0
2017-07-03 12:00:00,24.06,24.06,23.95,23.99,433602.0,21.6985,21.6985,21.5993,21.6353,433602.0
2017-07-03 12:30:00,23.99,24.0,23.82,23.82,328861.0,21.6353,21.6444,21.482,21.482,328861.0
2017-07-05 09:30:00,23.8,23.91,23.5,23.61,326544.0,21.464,21.5632,21.1934,21.2926,326544.0
2017-07-05 10:00:00,23.6,23.81,23.54,23.76,190052.0,21.2836,21.473,21.2295,21.4279,190052.0
2017-07-05 10:30:00,23.77,23.79,23.65,23.78,143432.0,21.4369,21.455,21.3287,21.446,143432.0
2017-07-05 11:00:00,23.78,23.82,23.68,23.69,127389.0,21.446,21.482,21.3558,21.3648,127389.0
2017-07-05 11:30:00,23.68,23.74,23.61,23.67,215701.0,21.3558,21.4099,21.2926,21.3468,215701.0
2017-07-05 12:00:00,23.67,23.68,23.56,23.56,142826.0,21.3468,21.3558,21.2476,21.2476,142826.0
2017-07-05 12:30:00,23.57,23.69,23.56,23.66,112621.0,21.2566,21.3648,21.2476,21.3377,112621.0
2017-07-05 13:00:00,23.67,23.85,23.66,23.83,100938.0,21.3468,21.5091,21.3377,21.4911,100938.0
2017-07-05 13:30:00,23.83,23.89,23.81,23.86,104051.0,21.4911,21.5452,21.473,21.5181,104051.0
2017-07-05 14:00:00,23.86,23.93,23.81,23.92,154438.0,21.5181,21.5812,21.473,21.5722,154438.0
2017-07-05 14:30:00,23.92,23.92,23.72,23.72,179672.0,21.5722,21.5722,21.3919,21.3919,179672.0
2017-07-05 15:00:00,23.72,23.84,23.7,23.79,159203.0,21.3919,21.5001,21.3738,21.455,159203.0
2017-07-05 15:30:00,23.8,23.91,23.79,23.85,398090.0,21.464,21.5632,21.455,21.5091,398090.0
2017-07-06 09:30:00,23.65,23.74,23.4,23.55,293539.0,21.3287,21.4099,21.1033,21.2385,293539.0
2017-07-06 10:00:00,23.54,23.55,23.41,23.54,216635.0,21.2295,21.2385,21.1123,21.2295,216635.0
2017-07-06 10:30:00,23.54,23.61,23.48,23.5,113429.0,21.2295,21.2926,21.1754,21.1934,113429.0
2017-07-06 11:00:00,23.5,23.59,23.43,23.52,189448.0,21.1934,21.2746,21.1303,21.2115,189448.0
2017-07-06 11:30:00,23.52,23.56,23.48,23.54,117719.0,21.2115,21.2476,21.1754,21.2295,117719.0
2017-07-06 12:00:00,23.53,23.7,23.49,23.63,142568.0,21.2205,21.3738,21.1844,21.3107,142568.0
2017-07-06 12:30:00,23.63,23.68,23.62,23.64,81977.0,21.3107,21.3558,21.3017,21.3197,81977.0
2017-07-06 13:00:00,23.65,23.68,23.57,23.6,70698.0,21.3287,21.3558,21.2566,21.2836,70698.0
2017-07-06 13:30:00,23.6,23.6,23.45,23.53,116554.0,21.2836,21.2836,21.1484,21.2205,116554.0
2017-07-06 14:00:00,23.52,23.57,23.5,23.55,80131.0,21.2115,21.2566,21.1934,21.2385,80131.0
2017-07-06 14:30:00,23.54,23.59,23.53,23.55,80720.0,21.2295,21.2746,21.2205,21.2385,80720.0
2017-07-06 15:00:00,23.55,23.56,23.42,23.43,133829.0,21.2385,21.2476,21.1213,21.1303,133829.0
2017-07-06 15:30:00,23.43,23.47,23.39,23.41,420716.0,21.1303,21.1664,21.0942,21.1123,420716.0
2017-07-07 09:30:00,23.41,23.89,23.41,23.88,169086.0,21.1123,21.5452,21.1123,21.5361,169086.0
2017-07-07 10:00:00,23.89,23.97,23.81,23.84,240090.0,21.5452,21.6173,21.473,21.5001,240090.0
2017-07-07 10:30:00,23.84,23.95,23.83,23.86,235341.0,21.5001,21.5993,21.4911,21.5181,235341.0
2017-07-07 11:00:00,23.87,23.91,23.76,23.85,172592.0,21.5271,21.5632,21.4279,21.5091,172592.0
2017-07-07 11:30:00,23.86,24.0,23.86,23.95,195029.0,21.5181,21.6444,21.5181,21.5993,195029.0
2017-07-07 12:00:00,23.96,23.96,23.88,23.92,84392.0,21.6083,21.6083,21.5361,21.5722,84392.0
2017-07-07 12:30:00,23.92,24.06,23.92,23.98,124384.0,21.5722,21.6985,21.5722,21.6263,124384.0
2017-07-07 13:00:00,23.98,23.99,23.93,23.95,116114.0,21.6263,21.6353,21.5812,21.5993,116114.0
2017-07-07 13:30:00,23.96,24.01,23.92,23.93,107958.0,21.6083,21.6534,21.5722,21.5812,107958.0
2017-07-07 14:00:00,23.92,23.95,23.8,23.85,101384.0,21.5722,21.5993,21.464,21.5091,101384.0
2017-07-07 14:30:00,23.85,23.97,23.81,23.92,113433.0,21.5091,21.6173,21.473,21.5722,113433.0
2017-07-07 15:00:00,23.92,24.12,23.92,24.08,239872.0,21.5722,21.7526,21.5722,21.7165,239872.0
2017-07-07 15:30:00,24.08,24.11,24.04,24.07,387070.0,21.7165,21.7436,21.6804,21.7075,387070.0
2017-07-10 09:30:00,23.85,23.97,23.69,23.97,325863.0,21.5091,21.6173,21.3648,21.6173,325863.0
2017-07-10 10:00:00,23.97,24.05,23.91,24.0,124489.0,21.6173,21.6895,21.5632,21.6444,124489.0
2017-07-10 10:30:00,24.01,24.08,23.94,24.01,254997.0,21.6534,21.7165,21.5903,21.6534,254997.0
2017-07-10 11:00:00,24.01,24.1,23.97,24.03,134043.0,21.6534,21.7346,21.6173,21.6714,134043.0
2017-07-10 11:30:00,24.02,24.03,23.96,24.03,122008.0,21.6624,21.6714,21.6083,21.6714,122008.0
2017-07-10 12:00:00,24.04,24.16,24.03,24.12,130245.0,21.6804,21.7887,21.6714,21.7526,130245.0
2017-07-10 12:30:00,24.12,24.25,24.09,24.25,175720.0,21.7526,21.8698,21.7255,21.8698,175720.0
2017-07-10 13:00:00,24.24,24.34,24.24,24.33,149287.0,21.8608,21.951,21.8608,21.942,149287.0
2017-07-10 13:30:00,24.34,24.37,24.27,24.3,150138.0,21.951,21.9781,21.8879,21.9149,150138.0
2017-07-10 14:00:00,24.31,24.37,24.3,24.32,150464.0,21.9239,21.9781,21.9149,21.933,150464.0
2017-07-10 14:30:00,24.32,24.32,24.2,24.22,110984.0,21.933,21.933,21.8247,21.8428,110984.0
2017-07-10 15:00:00,24.22,24.23,24.18,24.2,129060.0,21.8428,21.8518,21.8067,21.8247,129060.0
2017-07-10 15:30:00,24.2,24.28,24.18,24.2,462928.0,21.8247,21.8969,21.8067,21.8247,462928.0
2017-07-11 09:30:00,23.95,24.19,23.87,24.09,427129.0,21.5993,21.8157,21.5271,21.7255,427129.0
2017-07-11 10:00:00,24.09,24.15,24.06,24.12,198665.0,21.7255,21.7796,21.6985,21.7526,198665.0
2017-07-11 10:30:00,24.11,24.12,23.94,23.99,226333.0,21.7436,21.7526,21.5903,21.6353,226333.0
2017-07-11 11:00:00,23.99,24.0,23.61,23.64,231396.0,21.6353,21.6444,21.2926,21.3197,231396.0
2017-07-11 11:30:00,23.63,23.87,23.63,23.74,264463.0,21.3107,21.5271,21.3107,21.4099,264463.0
2017-07-11 12:00:00,23.73,23.78,23.68,23.78,145978.0,21.4009,21.446,21.3558,21.446,145978.0
2017-07-11 12:30:00,23.77,23.86,23.75,23.81,80219.0,21.4369,21.5181,21.4189,21.473,80219.0
2017-07-11 13:00:00,23.81,23.96,23.8,23.93,141118.0,21.473,21.6083,21.464,21.5812,141118.0
2017-07-11 13:30:00,23.93,23.93,23.83,23.84,96885.0,21.5812,21.5812,21.4911,21.5001,96885.0
2017-07-11 14:00:00,23.85,23.9,23.83,23.88,107963.0,21.5091,21.5542,21.4911,21.5361,107963.0
2017-07-11 14:30:00,23.88,23.94,23.86,23.89,82747.0,21.5361,21.5903,21.5181,21.5452,82747.0
2017-07-11 15:00:00,23.89,23.91,23.85,23.85,105785.0,21.5452,21.5632,21.5091,21.5091,105785.0
2017-07-11 15:30:00,23.85,23.93,23.8,23.89,518809.0,21.5091,21.5812,21.464,21.5452,518809.0
2017-07-12 09:30:00,24.12,24.37,24.03,24.1,197742.0,21.7526,21.9781,21.6714,21.7346,197742.0
2017-07-12 10:00:00,24.11,24.14,23.92,23.97,193642.0,21.7436,21.7706,21.5722,21.6173,193642.0
2017-07-12 10:30:00,23.97,23.98,23.8,23.92,198002.0,21.6173,21.6263,21.464,21.5722,198002.0
2017-07-12 11:00:00,23.93,23.98,23.79,23.92,179424.0,21.5812,21.6263,21.455,21.5722,179424.0
2017-07-12 11:30:00,23.91,23.95,23.85,23.87,109076.0,21.5632,21.5993,21.5091,21.5271,109076.0
2017-07-12 12:00:00,23.87,23.9,23.77,23.82,71955.0,21.5271,21.5542,21.4369,21.482,71955.0
2017-07-12 12:30:00,23.82,23.85,23.7,23.76,101959.0,21.482,21.5091,21.3738,21.4279,101959.0
2017-07-12 13:00:00,23.76,23.77,23.61,23.64,105993.0,21.4279,21.4369,21.2926,21.3197,105993.0
2017-07-12 13:30:00,23.64,23.77,23.63,23.77,128630.0,21.3197,21.4369,21.3107,21.4369,128630.0
2017-07-12 14:00:00,23.78,23.87,23.76,23.83,107528.0,21.446,21.5271,21.4279,21.4911,107528.0
2017-07-12 14:30:00,23.84,23.84,23.77,23.78,100925.0,21.5001,21.5001,21.4369,21.446,100925.0
2017-07-12 15:00:00,23.78,23.81,23.77,23.81,71532.0,21.446,21.473,21.4369,21.473,71532.0
2017-07-12 15:30:00,23.81,23.83,23.76,23.76,336869.0,21.473,21.4911,21.4279,21.4279,336869.0
2017-07-13 09:30:00,23.8,24.02,23.7,23.91,360799.0,21.464,21.6624,21.3738,21.5632,360799.0
2017-07-13 10:00:00,23.91,23.97,23.72,23.73,111829.0,21.5632,21.6173,21.3919,21.4009,111829.0
2017-07-13 10:30:00,23.72,23.81,23.64,23.78,111173.0,21.3919,21.473,21.3197,21.446,111173.0
2017-07-13 11:00:00,23.78,23.82,23.69,23.72,127164.0,21.446,21.482,21.3648,21.3919,127164.0
2017-07-13 11:30:00,23.72,23.83,23.69,23.8,91998.0,21.3919,21.4911,21.3648,21.464,91998.0
2017-07-13 12:00:00,23.8,23.82,23.77,23.8,98228.0,21.464,21.482,21.4369,21.464,98228.0
2017-07-13 12:30:00,23.8,23.8,23.7,23.71,55220.0,21.464,21.464,21.3738,21.3828,55220.0
2017-07-13 13:00:00,23.7,23.71,23.63,23.69,90199.0,21.3738,21.3828,21.3107,21.3648,90199.0
2017-07-13 13:30:00,23.7,23.71,23.61,23.67,103820.0,21.3738,21.3828,21.2926,21.3468,103820.0
2017-07-13 14:00:00,23.68,23.74,23.65,23.67,114839.0,21.3558,21.4099,21.3287,21.3468,114839.0
2017-07-13 14:30:00,23.67,23.77,23.66,23.77,114093.0,21.3468,21.4369,21.3377,21.4369,114093.0
2017-07-13 15:00:00,23.77,23.77,23.69,23.69,99326.0,21.4369,21.4369,21.3648,21.3648,99326.0
2017-07-13 15:30:00,23.7,23.78,23.69,23.73,315377.0,21.3738,21.446,21.3648,21.4009,315377.0
2017-07-14 09:30:00,23.76,23.92,23.71,23.84,135823.0,21.4279,21.5722,21.3828,21.5001,135823.0
2017-07-14 10:00:00,23.85,23.91,23.7,23.71,151153.0,21.5091,21.5632,21.3738,21.3828,151153.0
2017-07-14 10:30:00,23.71,23.73,23.63,23.67,127457.0,21.3828,21.4009,21.3107,21.3468,127457.0
2017-07-14 11:00:00,23.67,23.74,23.66,23.69,126668.0,21.3468,21.4099,21.3377,21.3648,126668.0
2017-07-14 11:30:00,23.69,23.72,23.6,23.6,178150.0,21.3648,21.3919,21.2836,21.2836,178150.0
2017-07-14 12:00:00,23.61,23.61,23.5,23.6,133358.0,21.2926,21.2926,21.1934,21.2836,133358.0
2017-07-14 12:30:00,23.61,23.7,23.6,23.65,154765.0,21.2926,21.3738,21.2836,21.3287,154765.0
2017-07-14 13:00:00,23.65,23.66,23.63,23.66,102220.0,21.3287,21.3377,21.3107,21.3377,102220.0
2017-07-14 13:30:00,23.66,23.72,23.61,23.62,140395.0,21.3377,21.3919,21.2926,21.3017,140395.0
2017-07-14 14:00:00,23.62,23.7,23.61,23.7,117032.0,21.3017,21.3738,21.2926,21.3738,117032.0
2017-07-14 14:30:00,23.69,23.7,23.63,23.67,97197.0,21.3648,21.3738,21.3107,21.3468,97197.0
2017-07-14 15:00:00,23.67,23.7,23.64,23.69,116787.0,21.3468,21.3738,21.3197,21.3648,116787.0
2017-07-14 15:30:00,23.69,23.73,23.63,23.66,493395.0,21.3648,21.4009,21.3107,21.3377,493395.0
2017-07-17 09:30:00,23.69,23.84,23.6,23.77,136268.0,21.3648,21.5001,21.2836,21.4369,136268.0
2017-07-17 10:00:00,23.77,23.91,23.76,23.91,121769.0,21.4369,21.5632,21.4279,21.5632,121769.0
2017-07-17 10:30:00,23.92,23.94,23.73,23.75,140742.0,21.5722,21.5903,21.4009,21.4189,140742.0
2017-07-17 11:00:00,23.75,23.8,23.71,23.74,142421.0,21.4189,21.464,21.3828,21.4099,142421.0
2017-07-17 11:30:00,23.73,23.75,23.61,23.7,116951.0,21.4009,21.4189,21.2926,21.3738,116951.0
2017-07-17 12:00:00,23.71,23.75,23.69,23.72,36162.0,21.3828,21.4189,21.3648,21.3919,36162.0
2017-07-17 12:30:00,23.72,23.76,23.7,23.71,45608.0,21.3919,21.4279,21.3738,21.3828,45608.0
2017-07-17 13:00:00,23.71,23.71,23.61,23.61,222293.0,21.3828,21.3828,21.2926,21.2926,222293.0
2017-07-17 13:30:00,23.62,23.66,23.61,23.63,64925.0,21.3017,21.3377,21.2926,21.3107,64925.0
2017-07-17 14:00:00,23.63,23.63,23.54,23.62,91833.0,21.3107,21.3107,21.2295,21.3017,91833.0
2017-07-17 14:30:00,23.62,23.64,23.58,23.59,90854.0,21.3017,21.3197,21.2656,21.2746,90854.0
2017-07-17 15:00:00,23.59,23.63,23.58,23.61,57132.0,21.2746,21.3107,21.2656,21.2926,57132.0
2017-07-17 15:30:00,23.62,23.65,23.58,23.62,305694.0,21.3017,21.3287,21.2656,21.3017,305694.0
2017-07-18 09:30:00,23.62,23.67,23.5,23.67,77320.0,21.3017,21.3468,21.1934,21.3468,77320.0
2017-07-18 10:00:00,23.67,23.68,23.39,23.41,227557.0,21.3468,21.3558,21.0942,21.1123,227557.0
2017-07-18 10:30:00,23.41,23.41,23.02,23.14,359674.0,21.1123,21.1123,20.7606,20.8688,359674.0
2017-07-18 11:00:00,23.14,23.28,23.08,23.27,125318.0,20.8688,20.995,20.8147,20.986,125318.0
2017-07-18 11:30:00,23.27,23.3,23.16,23.24,158152.0,20.986,21.0131,20.8868,20.959,158152.0
2017-07-18 12:00:00,23.25,23.31,23.19,23.23,132643.0,20.968,21.0221,20.9139,20.9499,132643.0
2017-07-18 12:30:00,23.23,23.29,23.21,23.27,72374.0,20.9499,21.0041,20.9319,20.986,72374.0
2017-07-18 13:00:00,23.28,23.29,23.22,23.22,86730.0,20.995,21.0041,20.9409,20.9409,86730.0
2017-07-18 13:30:00,23.23,23.25,23.17,23.24,131063.0,20.9499,20.968,20.8958,20.959,131063.0
2017-07-18 14:00:00,23.24,23.3,23.23,23.27,81139.0,20.959,21.0131,20.9499,20.986,81139.0
2017-07-18 14:30:00,23.27,23.36,23.26,23.33,98879.0,20.986,21.0672,20.977,21.0401,98879.0
2017-07-18 15:00:00,23.32,23.45,23.32,23.43,112988.0,21.0311,21.1484,21.0311,21.1303,112988.0
2017-07-18 15:30:00,23.42,23.43,23.3,23.33,370287.0,21.1213,21.1303,21.0131,21.0401,370287.0
2017-07-19 09:30:00,23.49,23.85,23.44,23.8,402444.0,21.1844,21.5091,21.1393,21.464,402444.0
2017-07-19 10:00:00,23.79,23.79,23.55,23.57,109589.0,21.455,21.455,21.2385,21.2566,109589.0
2017-07-19 10:30:00,23.57,23.58,23.47,23.58,128263.0,21.2566,21.2656,21.1664,21.2656,128263.0
2017-07-19 11:00:00,23.58,23.59,23.46,23.5,94156.0,21.2656,21.2746,21.1574,21.1934,94156.0
2017-07-19 11:30:00,23.5,23.5,23.32,23.33,131058.0,21.1934,21.1934,21.0311,21.0401,131058.0
2017-07-19 12:00:00,23.33,23.36,23.23,23.23,151634.0,21.0401,21.0672,20.9499,20.9499,151634.0
2017-07-19 12:30:00,23.24,23.38,23.22,23.38,118941.0,20.959,21.0852,20.9409,21.0852,118941.0
2017-07-19 13:00:00,23.38,23.43,23.34,23.41,57893.0,21.0852,21.1303,21.0491,21.1123,57893.0
2017-07-19 13:30:00,23.41,23.43,23.36,23.39,59805.0,21.1123,21.1303,21.0672,21.0942,59805.0
2017-07-19 14:00:00,23.39,23.44,23.37,23.37,86388.0,21.0942,21.1393,21.0762,21.0762,86388.0
2017-07-19 14:30:00,23.38,23.41,23.35,23.39,41461.0,21.0852,21.1123,21.0582,21.0942,41461.0
2017-07-19 15:00:00,23.39,23.42,23.36,23.37,85282.0,21.0942,21.1213,21.0672,21.0762,85282.0
2017-07-19 15:30:00,23.37,23.44,23.36,23.43,503023.0,21.0762,21.1393,21.0672,21.1303,503023.0
2017-07-20 09:30:00,23.54,23.54,23.3,23.43,163156.0,21.2295,21.2295,21.0131,21.1303,163156.0
2017-07-20 10:00:00,23.42,23.42,23.29,23.3,90864.0,21.1213,21.1213,21.0041,21.0131,90864.0
2017-07-20 10:30:00,23.29,23.36,23.16,23.35,96585.0,21.0041,21.0672,20.8868,21.0582,96585.0
2017-07-20 11:00:00,23.36,23.4,23.28,23.38,98845.0,21.0672,21.1033,20.995,21.0852,98845.0
2017-07-20 11:30:00,23.39,23.41,23.32,23.39,74432.0,21.0942,21.1123,21.0311,21.0942,74432.0
2017-07-20 12:00:00,23.39,23.45,23.37,23.45,63442.0,21.0942,21.1484,21.0762,21.1484,63442.0
2017-07-20 12:30:00,23.44,23.45,23.38,23.43,31461.0,21.1393,21.1484,21.0852,21.1303,31461.0
2017-07-20 13:00:00,23.43,23.46,23.4,23.41,39864.0,21.1303,21.1574,21.1033,21.1123,39864.0
2017-07-20 13:30:00,23.42,23.45,23.4,23.43,38659.0,21.1213,21.1484,21.1033,21.1303,38659.0
2017-07-20 14:00:00,23.42,23.44,23.4,23.42,31989.0,21.1213,21.1393,21.1033,21.1213,31989.0
2017-07-20 14:30:00,23.42,23.44,23.38,23.4,53168.0,21.1213,21.1393,21.0852,21.1033,53168.0
2017-07-20 15:00:00,23.41,23.43,23.37,23.41,59836.0,21.1123,21.1303,21.0762,21.1123,59836.0
2017-07-20 15:30:00,23.42,23.42,23.32,23.34,394374.0,21.1213,21.1213,21.0311,21.0491,394374.0
2017-07-21 09:30:00,23.4,23.73,23.38,23.41,366423.0,21.1033,21.4009,21.0852,21.1123,366423.0
2017-07-21 10:00:00,23.41,23.46,23.34,23.45,105625.0,21.1123,21.1574,21.0491,21.1484,105625.0
2017-07-21 10:30:00,23.46,23.47,23.28,23.28,77217.0,21.1574,21.1664,20.995,20.995,77217.0
2017-07-21 11:00:00,23.29,23.35,23.26,23.34,106452.0,21.0041,21.0582,20.977,21.0491,106452.0
2017-07-21 11:30:00,23.35,23.45,23.34,23.4,86671.0,21.0582,21.1484,21.0491,21.1033,86671.0
2017-07-21 12:00:00,23.41,23.43,23.34,23.35,28567.0,21.1123,21.1303,21.0491,21.0582,28567.0
2017-07-21 12:30:00,23.35,23.39,23.33,23.36,35041.0,21.0582,21.0942,21.0401,21.0672,35041.0
2017-07-21 13:00:00,23.35,23.37,23.3,23.32,42206.0,21.0582,21.0762,21.0131,21.0311,42206.0
2017-07-21 13:30:00,23.32,23.33,23.29,23.32,35974.0,21.0311,21.0401,21.0041,21.0311,35974.0
2017-07-21 14:00:00,23.32,23.36,23.32,23.33,102682.0,21.0311,21.0672,21.0311,21.0401,102682.0
2017-07-21 14:30:00,23.32,23.33,23.28,23.29,50417.0,21.0311,21.0401,20.995,21.0041,50417.0
2017-07-21 15:00:00,23.29,23.31,23.27,23.29,43624.0,21.0041,21.0221,20.986,21.0041,43624.0
2017-07-21 15:30:00,23.29,23.33,23.27,23.29,251798.0,21.0041,21.0401,20.986,21.0041,251798.0
2017-07-24 09:30:00,23.4,23.4,23.22,23.32,141373.0,21.1033,21.1033,20.9409,21.0311,141373.0
2017-07-24 10:00:00,23.32,23.42,23.24,23.33,116734.0,21.0311,21.1213,20.959,21.0401,116734.0
2017-07-24 10:30:00,23.32,23.4,23.31,23.34,61140.0,21.0311,21.1033,21.0221,21.0491,61140.0
2017-07-24 11:00:00,23.34,23.44,23.32,23.38,109388.0,21.0491,21.1393,21.0311,21.0852,109388.0
2017-07-24 11:30:00,23.38,23.4,23.35,23.37,40247.0,21.0852,21.1033,21.0582,21.0762,40247.0
2017-07-24 12:00:00,23.37,23.38,23.27,23.3,79138.0,21.0762,21.0852,20.986,21.0131,79138.0
2017-07-24 12:30:00,23.3,23.35,23.29,23.34,56802.0,21.0131,21.0582,21.0041,21.0491,56802.0
2017-07-24 13:00:00,23.34,23.36,23.32,23.33,36727.0,21.0491,21.0672,21.0311,21.0401,36727.0
2017-07-24 13:30:00,23.33,23.34,23.28,23.34,66924.0,21.0401,21.0491,20.995,21.0491,66924.0
2017-07-24 14:00:00,23.33,23.37,23.31,23.34,65399.0,21.0401,21.0762,21.0221,21.0491,65399.0
2017-07-24 14:30:00,23.34,23.37,23.31,23.33,99666.0,21.0491,21.0762,21.0221,21.0401,99666.0
2017-07-24 15:00:00,23.34,23.41,23.3,23.41,141857.0,21.0491,21.1123,21.0131,21.1123,141857.0
2017-07-24 15:30:00,23.41,23.41,23.34,23.39,400069.0,21.1123,21.1123,21.0491,21.0942,400069.0
2017-07-25 09:30:00,23.48,23.52,23.32,23.39,199945.0,21.1754,21.2115,21.0311,21.0942,199945.0
2017-07-25 10:00:00,23.38,23.51,23.29,23.51,145554.0,21.0852,21.2025,21.0041,21.2025,145554.0
2017-07-25 10:30:00,23.5,23.74,23.5,23.58,238008.0,21.1934,21.4099,21.1934,21.2656,238008.0
2017-07-25 11:00:00,23.57,23.64,23.54,23.62,93334.0,21.2566,21.3197,21.2295,21.3017,93334.0
2017-07-25 11:30:00,23.62,23.66,23.55,23.66,76938.0,21.3017,21.3377,21.2385,21.3377,76938.0
2017-07-25 12:00:00,23.66,23.68,23.62,23.65,68337.0,21.3377,21.3558,21.3017,21.3287,68337.0
2017-07-25 12:30:00,23.65,23.66,23.6,23.62,43617.0,21.3287,21.3377,21.2836,21.3017,43617.0
2017-07-25 13:00:00,23.62,23.68,23.61,23.64,51541.0,21.3017,21.3558,21.2926,21.3197,51541.0
2017-07-25 13:30:00,23.63,23.69,23.59,23.67,124917.0,21.3107,21.3648,21.2746,21.3468,124917.0
2017-07-25 14:00:00,23.67,23.74,23.66,23.71,324512.0,21.3468,21.4099,21.3377,21.3828,324512.0
2017-07-25 14:30:00,23.72,23.75,23.68,23.71,259478.0,21.3919,21.4189,21.3558,21.3828,259478.0
2017-07-25 15:00:00,23.7,23.72,23.57,23.6,151603.0,21.3738,21.3919,21.2566,21.2836,151603.0
2017-07-25 15:30:00,23.6,23.64,23.57,23.63,312634.0,21.2836,21.3197,21.2566,21.3107,312634.0
2017-07-26 09:30:00,23.72,23.73,23.3,23.49,260267.0,21.3919,21.4009,21.0131,21.1844,260267.0
2017-07-26 10:00:00,23.5,23.58,23.43,23.43,121876.0,21.1934,21.2656,21.1303,21.1303,121876.0
2017-07-26 10:30:00,23.42,23.44,23.25,23.33,127458.0,21.1213,21.1393,20.968,21.0401,127458.0
2017-07-26 11:00:00,23.34,23.41,23.3,23.32,68849.0,21.0491,21.1123,21.0131,21.0311,68849.0
2017-07-26 11:30:00,23.32,23.39,23.31,23.32,53865.0,21.0311,21.0942,21.0221,21.0311,53865.0
2017-07-26 12:00:00,23.33,23.4,23.32,23.35,75775.0,21.0401,21.1033,21.0311,21.0582,75775.0
2017-07-26 12:30:00,23.35,23.38,23.31,23.31,61287.0,21.0582,21.0852,21.0221,21.0221,61287.0
2017-07-26 13:00:00,23.32,23.35,23.27,23.3,83823.0,21.0311,21.0582,20.986,21.0131,83823.0
2017-07-26 13:30:00,23.29,23.31,23.23,23.23,56573.0,21.0041,21.0221,20.9499,20.9499,56573.0
2017-07-26 14:00:00,23.23,23.28,23.17,23.21,79444.0,20.9499,20.995,20.8958,20.9319,79444.0
2017-07-26 14:30:00,23.2,23.2,23.03,23.08,182133.0,20.9229,20.9229,20.7696,20.8147,182133.0
2017-07-26 15:00:00,23.07,23.16,23.06,23.15,116576.0,20.8056,20.8868,20.7966,20.8778,116576.0
2017-07-26 15:30:00,23.15,23.21,23.1,23.19,364975.0,20.8778,20.9319,20.8327,20.9139,364975.0
2017-07-27 09:30:00,23.32,23.32,23.03,23.07,133699.0,21.0311,21.0311,20.7696,20.8056,133699.0
2017-07-27 10:00:00,23.06,23.28,23.04,23.26,112258.0,20.7966,20.995,20.7786,20.977,112258.0
2017-07-27 10:30:00,23.26,23.38,23.23,23.36,166458.0,20.977,21.0852,20.9499,21.0672,166458.0
2017-07-27 11:00:00,23.37,23.4,23.3,23.31,71146.0,21.0762,21.1033,21.0131,21.0221,71146.0
2017-07-27 11:30:00,23.31,23.35,23.29,23.35,35547.0,21.0221,21.0582,21.0041,21.0582,35547.0
2017-07-27 12:00:00,23.35,23.4,23.33,23.35,39094.0,21.0582,21.1033,21.0401,21.0582,39094.0
2017-07-27 12:30:00,23.35,23.35,23.18,23.19,90311.0,21.0582,21.0582,20.9049,20.9139,90311.0
2017-07-27 13:00:00,23.2,23.28,23.04,23.09,93574.0,20.9229,20.995,20.7786,20.8237,93574.0
2017-07-27 13:30:00,23.08,23.18,23.05,23.15,89363.0,20.8147,20.9049,20.7876,20.8778,89363.0
2017-07-27 14:00:00,23.15,23.17,23.08,23.1,57774.0,20.8778,20.8958,20.8147,20.8327,57774.0
2017-07-27 14:30:00,23.1,23.1,23.02,23.06,104886.0,20.8327,20.8327,20.7606,20.7966,104886.0
2017-07-27 15:00:00,23.06,23.1,23.02,23.09,157538.0,20.7966,20.8327,20.7606,20.8237,157538.0
2017-07-27 15:30:00,23.1,23.15,23.08,23.14,336388.0,20.8327,20.8778,20.8147,20.8688,336388.0
2017-07-28 09:30:00,23.1,23.28,23.08,23.13,171082.0,20.8327,20.995,20.8147,20.8598,171082.0
2017-07-28 10:00:00,23.13,23.15,22.95,22.96,214602.0,20.8598,20.8778,20.6974,20.7064,214602.0
2017-07-28 10:30:00,22.96,23.05,22.91,22.97,132595.0,20.7064,20.7876,20.6614,20.7155,132595.0
2017-07-28 11:00:00,22.96,23.0,22.87,22.92,231123.0,20.7064,20.7425,20.6253,20.6704,231123.0
2017-07-28 11:30:00,22.93,23.05,22.89,22.96,116325.0,20.6794,20.7876,20.6433,20.7064,116325.0
2017-07-28 12:00:00,22.97,22.98,22.84,22.87,104719.0,20.7155,20.7245,20.5982,20.6253,104719.0
2017-07-28 12:30:00,22.87,22.88,22.8,22.88,46731.0,20.6253,20.6343,20.5621,20.6343,46731.0
2017-07-28 13:00:00,22.88,22.93,22.87,22.92,48360.0,20.6343,20.6794,20.6253,20.6704,48360.0
2017-07-28 13:30:00,22.92,22.96,22.9,22.92,59079.0,20.6704,20.7064,20.6523,20.6704,59079.0
2017-07-28 14:00:00,22.93,23.0,22.92,22.96,70687.0,20.6794,20.7425,20.6704,20.7064,70687.0
2017-07-28 14:30:00,22.97,23.0,22.94,22.97,71521.0,20.7155,20.7425,20.6884,20.7155,71521.0
2017-07-28 15:00:00,22.98,23.04,22.97,23.01,84307.0,20.7245,20.7786,20.7155,20.7515,84307.0
2017-07-28 15:30:00,23.01,23.06,22.99,23.03,260439.0,20.7515,20.7966,20.7335,20.7696,260439.0
2017-07-31 09:30:00,23.13,23.19,22.96,22.97,175487.0,20.8598,20.9139,20.7064,20.7155,175487.0
2017-07-31 10:00:00,22.96,23.02,22.9,22.9,138949.0,20.7064,20.7606,20.6523,20.6523,138949.0
2017-07-31 10:30:00,22.89,22.9,22.78,22.88,102194.0,20.6433,20.6523,20.5441,20.6343,102194.0
2017-07-31 11:00:00,22.88,22.96,22.87,22.94,65879.0,20.6343,20.7064,20.6253,20.6884,65879.0
2017-07-31 11:30:00,22.94,22.98,22.91,22.98,51380.0,20.6884,20.7245,20.6614,20.7245,51380.0
2017-07-31 12:00:00,22.98,22.99,22.93,22.98,34635.0,20.7245,20.7335,20.6794,20.7245,34635.0
2017-07-31 12:30:00,22.98,22.99,22.95,22.97,52999.0,20.7245,20.7335,20.6974,20.7155,52999.0
2017-07-31 13:00:00,22.97,22.99,22.96,22.99,36589.0,20.7155,20.7335,20.7064,20.7335,36589.0
2017-07-31 13:30:00,22.98,22.99,22.94,22.95,34996.0,20.7245,20.7335,20.6884,20.6974,34996.0
2017-07-31 14:00:00,22.94,22.99,22.93,22.98,48541.0,20.6884,20.7335,20.6794,20.7245,48541.0
2017-07-31 14:30:00,22.98,22.99,22.93,22.96,76247.0,20.7245,20.7335,20.6794,20.7064,76247.0
2017-07-31 15:00:00,22.96,23.01,22.9,22.98,434198.0,20.7064,20.7515,20.6523,20.7245,434198.0
2017-07-31 15:30:00,22.97,22.98,22.91,22.92,402269.0,20.7155,20.7245,20.6614,20.6704,402269.0
2017-08-01 09:30:00,23.03,23.03,22.77,22.78,167689.0,20.7918,20.7918,20.557,20.5661,167689.0
2017-08-01 10:00:00,22.77,22.92,22.72,22.91,245867.0,20.557,20.6925,20.5119,20.6834,245867.0
2017-08-01 10:30:00,22.92,23.0,22.9,22.95,148227.0,20.6925,20.7647,20.6744,20.7195,148227.0
2017-08-01 11:00:00,22.95,23.02,22.92,23.02,107888.0,20.7195,20.7827,20.6925,20.7827,107888.0
2017-08-01 11:30:00,23.02,23.15,23.0,23.15,120121.0,20.7827,20.9001,20.7647,20.9001,120121.0
2017-08-01 12:00:00,23.15,23.3,23.13,23.3,198185.0,20.9001,21.0355,20.8821,21.0355,198185.0
2017-08-01 12:30:00,23.3,23.36,23.27,23.35,120924.0,21.0355,21.0897,21.0084,21.0807,120924.0
2017-08-01 13:00:00,23.34,23.43,23.32,23.42,132937.0,21.0716,21.1529,21.0536,21.1439,132937.0
2017-08-01 13:30:00,23.42,23.42,23.24,23.27,93080.0,21.1439,21.1439,20.9814,21.0084,93080.0
2017-08-01 14:00:00,23.28,23.3,23.19,23.28,85254.0,21.0175,21.0355,20.9362,21.0175,85254.0
2017-08-01 14:30:00,23.27,23.39,23.27,23.38,76091.0,21.0084,21.1168,21.0084,21.1078,76091.0
2017-08-01 15:00:00,23.39,23.39,23.29,23.33,107744.0,21.1168,21.1168,21.0265,21.0626,107744.0
2017-08-01 15:30:00,23.33,23.45,23.31,23.4,369308.0,21.0626,21.171,21.0446,21.1258,369308.0
2017-08-02 09:30:00,23.51,23.55,23.19,23.29,201037.0,21.2251,21.2612,20.9362,21.0265,201037.0
2017-08-02 10:00:00,23.3,23.35,23.24,23.33,164010.0,21.0355,21.0807,20.9814,21.0626,164010.0
2017-08-02 10:30:00,23.32,23.32,23.15,23.2,104538.0,21.0536,21.0536,20.9001,20.9453,104538.0
2017-08-02 11:00:00,23.2,23.26,23.16,23.25,111090.0,20.9453,20.9994,20.9091,20.9904,111090.0
2017-08-02 11:30:00,23.26,23.28,23.15,23.15,116511.0,20.9994,21.0175,20.9001,20.9001,116511.0
2017-08-02 12:00:00,23.16,23.17,23.05,23.08,62237.0,20.9091,20.9182,20.8098,20.8369,62237.0
2017-08-02 12:30:00,23.08,23.16,23.07,23.12,66143.0,20.8369,20.9091,20.8279,20.873,66143.0
2017-08-02 13:00:00,23.12,23.12,23.04,23.08,65581.0,20.873,20.873,20.8008,20.8369,65581.0
2017-08-02 13:30:00,23.08,23.16,23.06,23.16,43108.0,20.8369,20.9091,20.8189,20.9091,43108.0
2017-08-02 14:00:00,23.16,23.27,23.15,23.26,104981.0,20.9091,21.0084,20.9001,20.9994,104981.0
2017-08-02 14:30:00,23.26,23.31,23.19,23.2,123643.0,20.9994,21.0446,20.9362,20.9453,123643.0
2017-08-02 15:00:00,23.2,23.2,23.12,23.12,82977.0,20.9453,20.9453,20.873,20.873,82977.0
2017-08-02 15:30:00,23.12,23.13,23.06,23.07,248067.0,20.873,20.8821,20.8189,20.8279,248067.0
2017-08-03 09:30:00,23.14,23.14,22.96,23.02,143274.0,20.8911,20.8911,20.7286,20.7827,143274.0
2017-08-03 10:00:00,23.03,23.16,22.96,23.14,106967.0,20.7918,20.9091,20.7286,20.8911,106967.0
2017-08-03 10:30:00,23.14,23.16,23.08,23.12,107109.0,20.8911,20.9091,20.8369,20.873,107109.0
2017-08-03 11:00:00,23.11,23.15,23.02,23.14,87689.0,20.864,20.9001,20.7827,20.8911,87689.0
2017-08-03 11:30:00,23.13,23.17,23.11,23.12,127902.0,20.8821,20.9182,20.864,20.873,127902.0
2017-08-03 12:00:00,23.13,23.14,23.06,23.08,44094.0,20.8821,20.8911,20.8189,20.8369,44094.0
2017-08-03 12:30:00,23.09,23.1,23.03,23.04,61956.0,20.8459,20.855,20.7918,20.8008,61956.0
2017-08-03 13:00:00,23.05,23.06,23.01,23.03,67378.0,20.8098,20.8189,20.7737,20.7918,67378.0
2017-08-03 13:30:00,23.02,23.13,22.99,23.11,72501.0,20.7827,20.8821,20.7557,20.864,72501.0
2017-08-03 14:00:00,23.11,23.13,23.09,23.11,34458.0,20.864,20.8821,20.8459,20.864,34458.0
2017-08-03 14:30:00,23.1,23.11,23.04,23.05,36323.0,20.855,20.864,20.8008,20.8098,36323.0
2017-08-03 15:00:00,23.05,23.1,23.04,23.08,81826.0,20.8098,20.855,20.8008,20.8369,81826.0
2017-08-03 15:30:00,23.08,23.11,23.01,23.11,339170.0,20.8369,20.864,20.7737,20.864,339170.0
2017-08-04 09:30:00,23.17,23.39,23.17,23.32,141162.0,20.9182,21.1168,20.9182,21.0536,141162.0
2017-08-04 10:00:00,23.33,23.37,23.25,23.36,46689.0,21.0626,21.0987,20.9904,21.0897,46689.0
2017-08-04 10:30:00,23.35,23.38,23.3,23.32,31488.0,21.0807,21.1078,21.0355,21.0536,31488.0
2017-08-04 11:00:00,23.32,23.41,23.31,23.37,57839.0,21.0536,21.1348,21.0446,21.0987,57839.0
2017-08-04 11:30:00,23.37,23.48,23.37,23.46,45505.0,21.0987,21.198,21.0987,21.18,45505.0
2017-08-04 12:00:00,23.46,23.49,23.45,23.47,25533.0,21.18,21.2071,21.171,21.189,25533.0
2017-08-04 12:30:00,23.47,23.53,23.47,23.52,43910.0,21.189,21.2432,21.189,21.2342,43910.0
2017-08-04 13:00:00,23.52,23.53,23.47,23.48,32107.0,21.2342,21.2432,21.189,21.198,32107.0
2017-08-04 13:30:00,23.48,23.5,23.44,23.44,41047.0,21.198,21.2161,21.1619,21.1619,41047.0
2017-08-04 14:00:00,23.45,23.46,23.37,23.38,36816.0,21.171,21.18,21.0987,21.1078,36816.0
2017-08-04 14:30:00,23.37,23.4,23.35,23.37,57266.0,21.0987,21.1258,21.0807,21.0987,57266.0
2017-08-04 15:00:00,23.36,23.37,23.34,23.34,40283.0,21.0897,21.0987,21.0716,21.0716,40283.0
2017-08-04 15:30:00,23.34,23.46,23.33,23.43,328668.0,21.0716,21.18,21.0626,21.1529,328668.0
2017-08-07 09:30:00,23.43,23.6,23.43,23.56,88536.0,21.1529,21.3064,21.1529,21.2703,88536.0
2017-08-07 10:00:00,23.56,23.56,23.34,23.37,127278.0,21.2703,21.2703,21.0716,21.0987,127278.0
2017-08-07 10:30:00,23.38,23.44,23.37,23.42,41800.0,21.1078,21.1619,21.0987,21.1439,41800.0
2017-08-07 11:00:00,23.43,23.45,23.38,23.45,47840.0,21.1529,21.171,21.1078,21.171,47840.0
2017-08-07 11:30:00,23.45,23.51,23.44,23.46,63023.0,21.171,21.2251,21.1619,21.18,63023.0
2017-08-07 12:00:00,23.45,23.54,23.45,23.53,37217.0,21.171,21.2522,21.171,21.2432,37217.0
2017-08-07 12:30:00,23.53,23.55,23.5,23.51,22803.0,21.2432,21.2612,21.2161,21.2251,22803.0
2017-08-07 13:00:00,23.52,23.54,23.5,23.51,37841.0,21.2342,21.2522,21.2161,21.2251,37841.0
2017-08-07 13:30:00,23.51,23.55,23.51,23.54,44367.0,21.2251,21.2612,21.2251,21.2522,44367.0
2017-08-07 14:00:00,23.54,23.54,23.47,23.47,39996.0,21.2522,21.2522,21.189,21.189,39996.0
2017-08-07 14:30:00,23.47,23.5,23.46,23.47,38170.0,21.189,21.2161,21.18,21.189,38170.0
2017-08-07 15:00:00,23.47,23.53,23.45,23.48,61504.0,21.189,21.2432,21.171,21.198,61504.0
2017-08-07 15:30:00,23.48,23.5,23.46,23.5,185530.0,21.198,21.2161,21.18,21.2161,185530.0
2017-08-08 09:30:00,23.52,23.54,23.26,23.4,153920.0,21.2342,21.2522,20.9994,21.1258,153920.0
2017-08-08 10:00:00,23.39,23.52,23.35,23.49,122646.0,21.1168,21.2342,21.0807,21.2071,122646.0
2017-08-08 10:30:00,23.5,23.52,23.46,23.5,78555.0,21.2161,21.2342,21.18,21.2161,78555.0
2017-08-08 11:00:00,23.5,23.55,23.48,23.51,96585.0,21.2161,21.2612,21.198,21.2251,96585.0
2017-08-08 11:30:00,23.51,23.52,23.46,23.52,99730.0,21.2251,21.2342,21.18,21.2342,99730.0
2017-08-08 12:00:00,23.53,23.57,23.52,23.55,134748.0,21.2432,21.2793,21.2342,21.2612,134748.0
2017-08-08 12:30:00,23.56,23.56,23.34,23.38,72825.0,21.2703,21.2703,21.0716,21.1078,72825.0
2017-08-08 13:00:00,23.38,23.43,23.36,23.4,54380.0,21.1078,21.1529,21.0897,21.1258,54380.0
2017-08-08 13:30:00,23.4,23.4,23.35,23.38,45078.0,21.1258,21.1258,21.0807,21.1078,45078.0
2017-08-08 14:00:00,23.38,23.4,23.34,23.39,47570.0,21.1078,21.1258,21.0716,21.1168,47570.0
2017-08-08 14:30:00,23.4,23.44,23.39,23.4,94580.0,21.1258,21.1619,21.1168,21.1258,94580.0
2017-08-08 15:00:00,23.41,23.43,23.36,23.38,70141.0,21.1348,21.1529,21.0897,21.1078,70141.0
2017-08-08 15:30:00,23.38,23.38,23.28,23.33,195715.0,21.1078,21.1078,21.0175,21.0626,195715.0
2017-08-09 09:30:00,23.21,23.38,23.08,23.38,141363.0,20.9543,21.1078,20.8369,21.1078,141363.0
2017-08-09 10:00:00,23.38,23.38,23.23,23.31,160041.0,21.1078,21.1078,20.9723,21.0446,160041.0
2017-08-09 10:30:00,23.31,23.37,23.29,23.31,41419.0,21.0446,21.0987,21.0265,21.0446,41419.0
2017-08-09 11:00:00,23.31,23.32,23.27,23.3,35362.0,21.0446,21.0536,21.0084,21.0355,35362.0
2017-08-09 11:30:00,23.3,23.31,23.25,23.26,63320.0,21.0355,21.0446,20.9904,20.9994,63320.0
2017-08-09 12:00:00,23.26,23.28,23.22,23.27,31840.0,20.9994,21.0175,20.9633,21.0084,31840.0
2017-08-09 12:30:00,23.27,23.27,23.18,23.19,26196.0,21.0084,21.0084,20.9272,20.9362,26196.0
2017-08-09 13:00:00,23.19,23.21,23.15,23.18,19503.0,20.9362,20.9543,20.9001,20.9272,19503.0
2017-08-09 13:30:00,23.18,23.18,23.1,23.12,21562.0,20.9272,20.9272,20.855,20.873,21562.0
2017-08-09 14:00:00,23.11,23.18,23.07,23.16,33976.0,20.864,20.9272,20.8279,20.9091,33976.0
2017-08-09 14:30:00,23.17,23.2,23.14,23.14,67979.0,20.9182,20.9453,20.8911,20.8911,67979.0
2017-08-09 15:00:00,23.14,23.15,23.08,23.1,111348.0,20.8911,20.9001,20.8369,20.855,111348.0
2017-08-09 15:30:00,23.1,23.22,23.08,23.2,222897.0,20.855,20.9633,20.8369,20.9453,222897.0
2017-08-10 09:30:00,23.04,23.14,22.93,23.04,109210.0,20.8008,20.8911,20.7015,20.8008,109210.0
2017-08-10 10:00:00,23.04,23.06,22.81,22.85,252241.0,20.8008,20.8189,20.5932,20.6293,252241.0
2017-08-10 10:30:00,22.86,22.92,22.76,22.86,128604.0,20.6383,20.6925,20.548,20.6383,128604.0
2017-08-10 11:00:00,22.85,22.89,22.8,22.86,67600.0,20.6293,20.6654,20.5841,20.6383,67600.0
2017-08-10 11:30:00,22.86,22.9,22.75,22.77,74038.0,20.6383,20.6744,20.539,20.557,74038.0
2017-08-10 12:00:00,22.76,22.77,22.61,22.62,173236.0,20.548,20.557,20.4126,20.4216,173236.0
2017-08-10 12:30:00,22.62,22.63,22.44,22.48,145724.0,20.4216,20.4306,20.2591,20.2952,145724.0
2017-08-10 13:00:00,22.48,22.59,22.48,22.58,109974.0,20.2952,20.3945,20.2952,20.3855,109974.0
2017-08-10 13:30:00,22.59,22.63,22.55,22.63,76162.0,20.3945,20.4306,20.3584,20.4306,76162.0
2017-08-10 14:00:00,22.63,22.74,22.58,22.7,51699.0,20.4306,20.53,20.3855,20.4938,51699.0
2017-08-10 14:30:00,22.7,22.74,22.65,22.69,51376.0,20.4938,20.53,20.4487,20.4848,51376.0
2017-08-10 15:00:00,22.7,22.72,22.6,22.63,79981.0,20.4938,20.5119,20.4036,20.4306,79981.0
2017-08-10 15:30:00,22.64,22.66,22.49,22.49,278393.0,20.4397,20.4577,20.3043,20.3043,278393.0
2017-08-11 09:30:00,22.42,22.51,22.26,22.35,395979.0,20.2411,20.3223,20.0966,20.1779,395979.0
2017-08-11 10:00:00,22.36,22.63,22.35,22.61,110826.0,20.1869,20.4306,20.1779,20.4126,110826.0
2017-08-11 10:30:00,22.61,22.66,22.57,22.64,96649.0,20.4126,20.4577,20.3765,20.4397,96649.0
2017-08-11 11:00:00,22.64,22.65,22.55,22.55,50153.0,20.4397,20.4487,20.3584,20.3584,50153.0
2017-08-11 11:30:00,22.55,22.67,22.54,22.62,42063.0,20.3584,20.4668,20.3494,20.4216,42063.0
2017-08-11 12:00:00,22.63,22.65,22.6,22.62,41917.0,20.4306,20.4487,20.4036,20.4216,41917.0
2017-08-11 12:30:00,22.61,22.62,22.54,22.55,40424.0,20.4126,20.4216,20.3494,20.3584,40424.0
2017-08-11 13:00:00,22.55,22.65,22.54,22.62,34248.0,20.3584,20.4487,20.3494,20.4216,34248.0
2017-08-11 13:30:00,22.62,22.65,22.6,22.62,33081.0,20.4216,20.4487,20.4036,20.4216,33081.0
2017-08-11 14:00:00,22.62,22.69,22.61,22.65,111737.0,20.4216,20.4848,20.4126,20.4487,111737.0
2017-08-11 14:30:00,22.65,22.67,22.6,22.64,63000.0,20.4487,20.4668,20.4036,20.4397,63000.0
2017-08-11 15:00:00,22.65,22.7,22.62,22.68,100815.0,20.4487,20.4938,20.4216,20.4758,100815.0
2017-08-11 15:30:00,22.68,22.73,22.67,22.69,215831.0,20.4758,20.5209,20.4668,20.4848,215831.0
2017-08-14 09:30:00,22.86,22.95,22.79,22.8,115983.0,20.6383,20.7195,20.5751,20.5841,115983.0
2017-08-14 10:00:00,22.8,23.0,22.8,22.98,79303.0,20.5841,20.7647,20.5841,20.7466,79303.0
2017-08-14 10:30:00,22.98,23.06,22.97,23.03,119333.0,20.7466,20.8189,20.7376,20.7918,119333.0
2017-08-14 11:00:00,23.04,23.11,23.02,23.11,50838.0,20.8008,20.864,20.7827,20.864,50838.0
2017-08-14 11:30:00,23.11,23.21,23.11,23.2,63842.0,20.864,20.9543,20.864,20.9453,63842.0
2017-08-14 12:00:00,23.21,23.26,23.19,23.21,99463.0,20.9543,20.9994,20.9362,20.9543,99463.0
2017-08-14 12:30:00,23.22,23.22,23.1,23.11,88431.0,20.9633,20.9633,20.855,20.864,88431.0
2017-08-14 13:00:00,23.11,23.11,23.02,23.02,71779.0,20.864,20.864,20.7827,20.7827,71779.0
2017-08-14 13:30:00,23.02,23.09,23.01,23.08,63181.0,20.7827,20.8459,20.7737,20.8369,63181.0
2017-08-14 14:00:00,23.08,23.17,23.06,23.15,90958.0,20.8369,20.9182,20.8189,20.9001,90958.0
2017-08-14 14:30:00,23.15,23.17,23.07,23.12,59603.0,20.9001,20.9182,20.8279,20.873,59603.0
2017-08-14 15:00:00,23.12,23.17,23.1,23.17,82117.0,20.873,20.9182,20.855,20.9182,82117.0
2017-08-14 15:30:00,23.17,23.17,23.09,23.11,201207.0,20.9182,20.9182,20.8459,20.864,201207.0
2017-08-15 09:30:00,23.12,23.12,22.95,23.04,101226.0,20.873,20.873,20.7195,20.8008,101226.0
2017-08-15 10:00:00,23.05,23.22,23.04,23.21,152070.0,20.8098,20.9633,20.8008,20.9543,152070.0
2017-08-15 10:30:00,23.21,23.25,23.12,23.12,36685.0,20.9543,20.9904,20.873,20.873,36685.0
2017-08-15 11:00:00,23.12,23.19,23.09,23.16,69249.0,20.873,20.9362,20.8459,20.9091,69249.0
2017-08-15 11:30:00,23.16,23.21,23.11,23.11,47803.0,20.9091,20.9543,20.864,20.864,47803.0
2017-08-15 12:00:00,23.1,23.17,23.08,23.17,36307.0,20.855,20.9182,20.8369,20.9182,36307.0
2017-08-15 12:30:00,23.18,23.25,23.16,23.22,48963.0,20.9272,20.9904,20.9091,20.9633,48963.0
2017-08-15 13:00:00,23.22,23.27,23.19,23.26,33113.0,20.9633,21.0084,20.9362,20.9994,33113.0
2017-08-15 13:30:00,23.26,23.28,23.23,23.23,45021.0,20.9994,21.0175,20.9723,20.9723,45021.0
2017-08-15 14:00:00,23.23,23.26,23.2,23.26,25427.0,20.9723,20.9994,20.9453,20.9994,25427.0
2017-08-15 14:30:00,23.26,23.27,23.22,23.26,39710.0,20.9994,21.0084,20.9633,20.9994,39710.0
2017-08-15 15:00:00,23.25,23.28,23.19,23.21,130952.0,20.9904,21.0175,20.9362,20.9543,130952.0
2017-08-15 15:30:00,23.21,23.24,23.15,23.15,213855.0,20.9543,20.9814,20.9001,20.9001,213855.0
2017-08-16 09:30:00,23.24,23.29,23.14,23.28,119699.0,20.9814,21.0265,20.8911,21.0175,119699.0
2017-08-16 10:00:00,23.28,23.36,23.24,23.33,86020.0,21.0175,21.0897,20.9814,21.0626,86020.0
2017-08-16 10:30:00,23.33,23.36,23.28,23.31,110141.0,21.0626,21.0897,21.0175,21.0446,110141.0
2017-08-16 11:00:00,23.32,23.34,23.23,23.26,129897.0,21.0536,21.0716,20.9723,20.9994,129897.0
2017-08-16 11:30:00,23.25,23.35,23.22,23.33,75778.0,20.9904,21.0807,20.9633,21.0626,75778.0
2017-08-16 12:00:00,23.34,23.42,23.33,23.42,38883.0,21.0716,21.1439,21.0626,21.1439,38883.0
2017-08-16 12:30:00,23.42,23.47,23.4,23.45,51693.0,21.1439,21.189,21.1258,21.171,51693.0
2017-08-16 13:00:00,23.46,23.47,23.4,23.42,77674.0,21.18,21.189,21.1258,21.1439,77674.0
2017-08-16 13:30:00,23.41,23.44,23.4,23.41,82282.0,21.1348,21.1619,21.1258,21.1348,82282.0
2017-08-16 14:00:00,23.41,23.47,23.37,23.46,73845.0,21.1348,21.189,21.0987,21.18,73845.0
2017-08-16 14:30:00,23.46,23.56,23.46,23.56,75714.0,21.18,21.2703,21.18,21.2703,75714.0
2017-08-16 15:00:00,23.56,23.58,23.53,23.57,86622.0,21.2703,21.2883,21.2432,21.2793,86622.0
2017-08-16 15:30:00,23.57,23.59,23.51,23.59,347600.0,21.2793,21.2973,21.2251,21.2973,347600.0
2017-08-17 09:30:00,23.53,23.55,23.16,23.34,144069.0,21.2432,21.2612,20.9091,21.0716,144069.0
2017-08-17 10:00:00,23.34,23.35,23.1,23.14,140120.0,21.0716,21.0807,20.855,20.8911,140120.0
2017-08-17 10:30:00,23.14,23.27,23.13,23.23,73556.0,20.8911,21.0084,20.8821,20.9723,73556.0
2017-08-17 11:00:00,23.22,23.25,23.14,23.14,50893.0,20.9633,20.9904,20.8911,20.8911,50893.0
2017-08-17 11:30:00,23.14,23.16,23.09,23.13,43852.0,20.8911,20.9091,20.8459,20.8821,43852.0
2017-08-17 12:00:00,23.13,23.14,23.03,23.04,47609.0,20.8821,20.8911,20.7918,20.8008,47609.0
2017-08-17 12:30:00,23.04,23.06,22.96,22.96,62779.0,20.8008,20.8189,20.7286,20.7286,62779.0
2017-08-17 13:00:00,22.96,22.97,22.89,22.91,90093.0,20.7286,20.7376,20.6654,20.6834,90093.0
2017-08-17 13:30:00,22.9,22.96,22.86,22.93,112855.0,20.6744,20.7286,20.6383,20.7015,112855.0
2017-08-17 14:00:00,22.93,23.01,22.83,22.88,130791.0,20.7015,20.7737,20.6112,20.6564,130791.0
2017-08-17 14:30:00,22.88,22.92,22.85,22.88,85301.0,20.6564,20.6925,20.6293,20.6564,85301.0
2017-08-17 15:00:00,22.89,22.9,22.77,22.78,102240.0,20.6654,20.6744,20.557,20.5661,102240.0
2017-08-17 15:30:00,22.78,22.8,22.63,22.66,446725.0,20.5661,20.5841,20.4306,20.4577,446725.0
2017-08-18 09:30:00,22.55,22.64,22.34,22.36,178121.0,20.3584,20.4397,20.1688,20.1869,178121.0
2017-08-18 10:00:00,22.36,22.43,22.32,22.39,122209.0,20.1869,20.2501,20.1508,20.214,122209.0
2017-08-18 10:30:00,22.39,22.46,22.38,22.43,58148.0,20.214,20.2772,20.2049,20.2501,58148.0
2017-08-18 11:00:00,22.43,22.51,22.41,22.48,93108.0,20.2501,20.3223,20.232,20.2952,93108.0
2017-08-18 11:30:00,22.48,22.53,22.47,22.49,139762.0,20.2952,20.3404,20.2862,20.3043,139762.0
2017-08-18 12:00:00,22.5,22.5,22.46,22.49,92287.0,20.3133,20.3133,20.2772,20.3043,92287.0
2017-08-18 12:30:00,22.48,22.5,22.42,22.43,55661.0,20.2952,20.3133,20.2411,20.2501,55661.0
2017-08-18 13:00:00,22.43,22.43,22.38,22.41,29804.0,20.2501,20.2501,20.2049,20.232,29804.0
2017-08-18 13:30:00,22.41,22.42,22.34,22.35,44133.0,20.232,20.2411,20.1688,20.1779,44133.0
2017-08-18 14:00:00,22.35,22.41,22.35,22.41,34669.0,20.1779,20.232,20.1779,20.232,34669.0
2017-08-18 14:30:00,22.4,22.43,22.31,22.32,108606.0,20.223,20.2501,20.1417,20.1508,108606.0
2017-08-18 15:00:00,22.32,22.34,22.21,22.25,191617.0,20.1508,20.1688,20.0515,20.0876,191617.0
2017-08-18 15:30:00,22.25,22.3,22.2,22.21,446053.0,20.0876,20.1327,20.0424,20.0515,446053.0
2017-08-21 09:30:00,22.21,22.31,22.06,22.23,110026.0,20.0515,20.1417,19.916,20.0695,110026.0
2017-08-21 10:00:00,22.22,22.27,22.12,22.21,55042.0,20.0605,20.1056,19.9702,20.0515,55042.0
2017-08-21 10:30:00,22.21,22.3,22.21,22.27,47780.0,20.0515,20.1327,20.0515,20.1056,47780.0
2017-08-21 11:00:00,22.28,22.4,22.26,22.35,53296.0,20.1147,20.223,20.0966,20.1779,53296.0
2017-08-21 11:30:00,22.35,22.42,22.34,22.37,37918.0,20.1779,20.2411,20.1688,20.1959,37918.0
2017-08-21 12:00:00,22.37,22.38,22.31,22.38,31332.0,20.1959,20.2049,20.1417,20.2049,31332.0
2017-08-21 12:30:00,22.38,22.4,22.37,22.37,29048.0,20.2049,20.223,20.1959,20.1959,29048.0
2017-08-21 13:00:00,22.38,22.42,22.34,22.42,124868.0,20.2049,20.2411,20.1688,20.2411,124868.0
2017-08-21 13:30:00,22.42,22.43,22.35,22.36,42078.0,20.2411,20.2501,20.1779,20.1869,42078.0
2017-08-21 14:00:00,22.36,22.4,22.35,22.36,49337.0,20.1869,20.223,20.1779,20.1869,49337.0
2017-08-21 14:30:00,22.36,22.4,22.34,22.34,54406.0,20.1869,20.223,20.1688,20.1688,54406.0
2017-08-21 15:00:00,22.34,22.39,22.33,22.37,67581.0,20.1688,20.214,20.1598,20.1959,67581.0
2017-08-21 15:30:00,22.37,22.37,22.32,22.34,264133.0,20.1959,20.1959,20.1508,20.1688,264133.0
2017-08-22 09:30:00,22.34,22.44,22.23,22.29,185670.0,20.1688,20.2591,20.0695,20.1237,185670.0
2017-08-22 10:00:00,22.29,22.33,22.1,22.13,100745.0,20.1237,20.1598,19.9522,19.9792,100745.0
2017-08-22 10:30:00,22.13,22.19,22.06,22.16,155269.0,19.9792,20.0334,19.916,20.0063,155269.0
2017-08-22 11:00:00,22.17,22.17,21.99,22.0,64604.0,20.0154,20.0154,19.8528,19.8619,64604.0
2017-08-22 11:30:00,22.0,22.23,22.0,22.17,124229.0,19.8619,20.0695,19.8619,20.0154,124229.0
2017-08-22 12:00:00,22.17,22.17,22.06,22.12,100641.0,20.0154,20.0154,19.916,19.9702,100641.0
2017-08-22 12:30:00,22.11,22.12,22.04,22.09,65931.0,19.9612,19.9702,19.898,19.9431,65931.0
2017-08-22 13:00:00,22.09,22.15,22.08,22.15,78506.0,19.9431,19.9973,19.9341,19.9973,78506.0
2017-08-22 13:30:00,22.14,22.18,22.09,22.09,84596.0,19.9883,20.0244,19.9431,19.9431,84596.0
2017-08-22 14:00:00,22.1,22.2,22.08,22.19,85652.0,19.9522,20.0424,19.9341,20.0334,85652.0
2017-08-22 14:30:00,22.2,22.23,22.15,22.2,107128.0,20.0424,20.0695,19.9973,20.0424,107128.0
2017-08-22 15:00:00,22.2,22.28,22.19,22.28,124863.0,20.0424,20.1147,20.0334,20.1147,124863.0
2017-08-22 15:30:00,22.28,22.35,22.27,22.32,260081.0,20.1147,20.1779,20.1056,20.1508,260081.0
2017-08-23 09:30:00,22.13,22.4,21.98,22.29,137561.0,19.9792,20.223,19.8438,20.1237,137561.0
2017-08-23 10:00:00,22.28,22.28,22.0,22.17,198196.0,20.1147,20.1147,19.8619,20.0154,198196.0
2017-08-23 10:30:00,22.18,22.26,22.15,22.18,92843.0,20.0244,20.0966,19.9973,20.0244,92843.0
2017-08-23 11:00:00,22.18,22.25,22.16,22.24,376225.0,20.0244,20.0876,20.0063,20.0786,376225.0
2017-08-23 11:30:00,22.25,22.26,22.22,22.23,110743.0,20.0876,20.0966,20.0605,20.0695,110743.0
2017-08-23 12:00:00,22.23,22.28,22.21,22.23,38113.0,20.0695,20.1147,20.0515,20.0695,38113.0
2017-08-23 12:30:00,22.23,22.23,22.15,22.16,59174.0,20.0695,20.0695,19.9973,20.0063,59174.0
2017-08-23 13:00:00,22.16,22.2,22.1,22.11,46464.0,20.0063,20.0424,19.9522,19.9612,46464.0
2017-08-23 13:30:00,22.11,22.12,22.03,22.07,45697.0,19.9612,19.9702,19.889,19.9251,45697.0
2017-08-23 14:00:00,22.07,22.08,22.0,22.02,55972.0,19.9251,19.9341,19.8619,19.8799,55972.0
2017-08-23 14:30:00,22.02,22.12,22.0,22.12,69300.0,19.8799,19.9702,19.8619,19.9702,69300.0
2017-08-23 15:00:00,22.12,22.15,22.1,22.11,62246.0,19.9702,19.9973,19.9522,19.9612,62246.0
2017-08-23 15:30:00,22.12,22.15,22.07,22.07,310307.0,19.9702,19.9973,19.9251,19.9251,310307.0
2017-08-24 09:30:00,22.15,22.21,22.07,22.08,81801.0,19.9973,20.0515,19.9251,19.9341,81801.0
2017-08-24 10:00:00,22.08,22.16,21.95,22.11,242070.0,19.9341,20.0063,19.8167,19.9612,242070.0
2017-08-24 10:30:00,22.1,22.15,22.04,22.04,118031.0,19.9522,19.9973,19.898,19.898,118031.0
2017-08-24 11:00:00,22.05,22.1,22.05,22.06,114499.0,19.907,19.9522,19.907,19.916,114499.0
2017-08-24 11:30:00,22.05,22.06,21.99,22.01,76314.0,19.907,19.916,19.8528,19.8709,76314.0
2017-08-24 12:00:00,22.01,22.03,21.99,21.99,58111.0,19.8709,19.889,19.8528,19.8528,58111.0
2017-08-24 12:30:00,21.98,22.0,21.95,21.96,82129.0,19.8438,19.8619,19.8167,19.8258,82129.0
2017-08-24 13:00:00,21.96,22.0,21.94,21.96,42034.0,19.8258,19.8619,19.8077,19.8258,42034.0
2017-08-24 13:30:00,21.96,21.96,21.87,21.88,45324.0,19.8258,19.8258,19.7445,19.7535,45324.0
2017-08-24 14:00:00,21.87,21.97,21.87,21.95,49867.0,19.7445,19.8348,19.7445,19.8167,49867.0
2017-08-24 14:30:00,21.94,21.98,21.93,21.96,72860.0,19.8077,19.8438,19.7987,19.8258,72860.0
2017-08-24 15:00:00,21.96,21.98,21.9,21.93,84605.0,19.8258,19.8438,19.7716,19.7987,84605.0
2017-08-24 15:30:00,21.94,21.95,21.81,21.82,418737.0,19.8077,19.8167,19.6903,19.6994,418737.0
2017-08-25 09:30:00,21.92,21.99,21.8,21.94,182753.0,19.7897,19.8528,19.6813,19.8077,182753.0
2017-08-25 10:00:00,21.93,22.03,21.82,22.03,169690.0,19.7987,19.889,19.6994,19.889,169690.0
2017-08-25 10:30:00,22.03,22.04,21.91,21.98,95826.0,19.889,19.898,19.7806,19.8438,95826.0
2017-08-25 11:00:00,21.98,21.98,21.92,21.96,56752.0,19.8438,19.8438,19.7897,19.8258,56752.0
2017-08-25 11:30:00,21.96,21.97,21.9,21.92,71350.0,19.8258,19.8348,19.7716,19.7897,71350.0
2017-08-25 12:00:00,21.92,22.03,21.91,22.03,71601.0,19.7897,19.889,19.7806,19.889,71601.0
2017-08-25 12:30:00,22.03,22.05,21.99,22.03,82188.0,19.889,19.907,19.8528,19.889,82188.0
2017-08-25 13:00:00,22.03,22.05,21.99,22.04,254420.0,19.889,19.907,19.8528,19.898,254420.0
2017-08-25 13:30:00,22.04,22.07,21.99,22.0,89194.0,19.898,19.9251,19.8528,19.8619,89194.0
2017-08-25 14:00:00,22.01,22.05,21.99,22.01,58827.0,19.8709,19.907,19.8528,19.8709,58827.0
2017-08-25 14:30:00,22.01,22.05,22.0,22.04,57692.0,19.8709,19.907,19.8619,19.898,57692.0
2017-08-25 15:00:00,22.05,22.07,22.01,22.05,137672.0,19.907,19.9251,19.8709,19.907,137672.0
2017-08-25 15:30:00,22.06,22.07,21.94,21.95,409445.0,19.916,19.9251,19.8077,19.8167,409445.0
2017-08-28 09:30:00,22.08,22.14,21.34,21.41,469894.0,19.9341,19.9883,19.266,19.3292,469894.0
2017-08-28 10:00:00,21.41,21.53,21.32,21.5,163340.0,19.3292,19.4376,19.248,19.4105,163340.0
2017-08-28 10:30:00,21.49,21.49,21.31,21.4,188514.0,19.4014,19.4014,19.2389,19.3202,188514.0
2017-08-28 11:00:00,21.4,21.43,21.35,21.37,99092.0,19.3202,19.3473,19.275,19.2931,99092.0
2017-08-28 11:30:00,21.37,21.39,21.33,21.38,112667.0,19.2931,19.3112,19.257,19.3021,112667.0
2017-08-28 12:00:00,21.38,21.47,21.38,21.47,85093.0,19.3021,19.3834,19.3021,19.3834,85093.0
2017-08-28 12:30:00,21.46,21.48,21.39,21.47,58125.0,19.3744,19.3924,19.3112,19.3834,58125.0
2017-08-28 13:00:00,21.48,21.48,21.41,21.44,108572.0,19.3924,19.3924,19.3292,19.3563,108572.0
2017-08-28 13:30:00,21.44,21.46,21.37,21.41,287274.0,19.3563,19.3744,19.2931,19.3292,287274.0
2017-08-28 14:00:00,21.41,21.41,21.29,21.34,265355.0,19.3292,19.3292,19.2209,19.266,265355.0
2017-08-28 14:30:00,21.34,21.35,21.3,21.33,124723.0,19.266,19.275,19.2299,19.257,124723.0
2017-08-28 15:00:00,21.33,21.34,21.31,21.33,85164.0,19.257,19.266,19.2389,19.257,85164.0
2017-08-28 15:30:00,21.33,21.38,21.31,21.38,410554.0,19.257,19.3021,19.2389,19.3021,410554.0
2017-08-29 09:30:00,21.07,21.46,20.92,21.46,388076.0,19.0223,19.3744,18.8868,19.3744,388076.0
2017-08-29 10:00:00,21.46,21.46,21.2,21.26,200185.0,19.3744,19.3744,19.1396,19.1938,200185.0
2017-08-29 10:30:00,21.26,21.33,21.21,21.29,99636.0,19.1938,19.257,19.1487,19.2209,99636.0
2017-08-29 11:00:00,21.29,21.29,21.21,21.21,82640.0,19.2209,19.2209,19.1487,19.1487,82640.0
2017-08-29 11:30:00,21.21,21.25,21.15,21.22,78623.0,19.1487,19.1848,19.0945,19.1577,78623.0
2017-08-29 12:00:00,21.22,21.24,21.16,21.2,97975.0,19.1577,19.1757,19.1035,19.1396,97975.0
2017-08-29 12:30:00,21.19,21.24,21.14,21.24,132406.0,19.1306,19.1757,19.0855,19.1757,132406.0
2017-08-29 13:00:00,21.24,21.25,21.19,21.23,61312.0,19.1757,19.1848,19.1306,19.1667,61312.0
2017-08-29 13:30:00,21.24,21.26,21.19,21.22,85828.0,19.1757,19.1938,19.1306,19.1577,85828.0
2017-08-29 14:00:00,21.21,21.23,21.03,21.04,182125.0,19.1487,19.1667,18.9861,18.9952,182125.0
2017-08-29 14:30:00,21.04,21.2,21.02,21.15,165595.0,18.9952,19.1396,18.9771,19.0945,165595.0
2017-08-29 15:00:00,21.16,21.18,21.04,21.04,318893.0,19.1035,19.1216,18.9952,18.9952,318893.0
2017-08-29 15:30:00,21.05,21.07,21.01,21.05,471415.0,19.0042,19.0223,18.9681,19.0042,471415.0
2017-08-30 09:30:00,21.1,21.22,21.01,21.14,220214.0,19.0493,19.1577,18.9681,19.0855,220214.0
2017-08-30 10:00:00,21.13,21.18,21.11,21.13,190110.0,19.0764,19.1216,19.0584,19.0764,190110.0
2017-08-30 10:30:00,21.13,21.16,21.06,21.16,255229.0,19.0764,19.1035,19.0132,19.1035,255229.0
2017-08-30 11:00:00,21.15,21.26,21.14,21.21,277997.0,19.0945,19.1938,19.0855,19.1487,277997.0
2017-08-30 11:30:00,21.21,21.23,21.14,21.19,170630.0,19.1487,19.1667,19.0855,19.1306,170630.0
2017-08-30 12:00:00,21.18,21.31,21.16,21.3,146774.0,19.1216,19.2389,19.1035,19.2299,146774.0
2017-08-30 12:30:00,21.3,21.39,21.29,21.35,218184.0,19.2299,19.3112,19.2209,19.275,218184.0
2017-08-30 13:00:00,21.36,21.42,21.35,21.39,92700.0,19.2841,19.3382,19.275,19.3112,92700.0
2017-08-30 13:30:00,21.39,21.39,21.23,21.23,178612.0,19.3112,19.3112,19.1667,19.1667,178612.0
2017-08-30 14:00:00,21.23,21.28,21.22,21.23,88880.0,19.1667,19.2119,19.1577,19.1667,88880.0
2017-08-30 14:30:00,21.23,21.32,21.23,21.29,137379.0,19.1667,19.248,19.1667,19.2209,137379.0
2017-08-30 15:00:00,21.28,21.28,21.21,21.22,186475.0,19.2119,19.2119,19.1487,19.1577,186475.0
2017-08-30 15:30:00,21.22,21.22,21.12,21.15,552043.0,19.1577,19.1577,19.0674,19.0945,552043.0
2017-08-31 09:30:00,21.27,21.42,21.27,21.4,200743.0,19.2028,19.3382,19.2028,19.3202,200743.0
2017-08-31 10:00:00,21.39,21.39,21.18,21.2,103515.0,19.3112,19.3112,19.1216,19.1396,103515.0
2017-08-31 10:30:00,21.2,21.31,21.15,21.28,160903.0,19.1396,19.2389,19.0945,19.2119,160903.0
2017-08-31 11:00:00,21.28,21.31,21.22,21.22,132549.0,19.2119,19.2389,19.1577,19.1577,132549.0
2017-08-31 11:30:00,21.22,21.33,21.19,21.32,190800.0,19.1577,19.257,19.1306,19.248,190800.0
2017-08-31 12:00:00,21.32,21.37,21.32,21.37,99282.0,19.248,19.2931,19.248,19.2931,99282.0
2017-08-31 12:30:00,21.37,21.42,21.36,21.36,95512.0,19.2931,19.3382,19.2841,19.2841,95512.0
2017-08-31 13:00:00,21.36,21.42,21.34,21.4,120683.0,19.2841,19.3382,19.266,19.3202,120683.0
2017-08-31 13:30:00,21.39,21.42,21.37,21.4,80944.0,19.3112,19.3382,19.2931,19.3202,80944.0
2017-08-31 14:00:00,21.41,21.42,21.37,21.39,71603.0,19.3292,19.3382,19.2931,19.3112,71603.0
2017-08-31 14:30:00,21.39,21.41,21.37,21.38,64447.0,19.3112,19.3292,19.2931,19.3021,64447.0
2017-08-31 15:00:00,21.38,21.4,21.34,21.35,146531.0,19.3021,19.3202,19.266,19.275,146531.0
2017-08-31 15:30:00,21.35,21.41,21.34,21.4,476489.0,19.275,19.3292,19.266,19.3202,476489.0
2017-09-01 09:30:00,21.45,21.62,21.4,21.51,144910.0,19.3653,19.5188,19.3202,19.4195,144910.0
2017-09-01 10:00:00,21.51,21.62,21.49,21.53,89238.0,19.4195,19.5188,19.4014,19.4376,89238.0
2017-09-01 10:30:00,21.52,21.6,21.45,21.58,88213.0,19.4285,19.5008,19.3653,19.4827,88213.0
2017-09-01 11:00:00,21.58,21.63,21.53,21.56,41523.0,19.4827,19.5278,19.4376,19.4646,41523.0
2017-09-01 11:30:00,21.55,21.56,21.48,21.51,52502.0,19.4556,19.4646,19.3924,19.4195,52502.0
2017-09-01 12:00:00,21.51,21.55,21.48,21.5,37164.0,19.4195,19.4556,19.3924,19.4105,37164.0
2017-09-01 12:30:00,21.5,21.6,21.49,21.59,42177.0,19.4105,19.5008,19.4014,19.4917,42177.0
2017-09-01 13:00:00,21.58,21.6,21.55,21.6,46217.0,19.4827,19.5008,19.4556,19.5008,46217.0
2017-09-01 13:30:00,21.6,21.6,21.56,21.58,33953.0,19.5008,19.5008,19.4646,19.4827,33953.0
2017-09-01 14:00:00,21.59,21.63,21.54,21.61,46777.0,19.4917,19.5278,19.4466,19.5098,46777.0
2017-09-01 14:30:00,21.6,21.63,21.56,21.57,39825.0,19.5008,19.5278,19.4646,19.4737,39825.0
2017-09-01 15:00:00,21.57,21.6,21.55,21.6,41978.0,19.4737,19.5008,19.4556,19.5008,41978.0
2017-09-01 15:30:00,21.6,21.62,21.56,21.58,298650.0,19.5008,19.5188,19.4646,19.4827,298650.0
2017-09-05 09:30:00,21.45,21.66,21.39,21.45,175307.0,19.3653,19.5549,19.3112,19.3653,175307.0
2017-09-05 10:00:00,21.45,21.47,21.39,21.44,114648.0,19.3653,19.3834,19.3112,19.3563,114648.0
2017-09-05 10:30:00,21.44,21.44,21.33,21.37,82885.0,19.3563,19.3563,19.257,19.2931,82885.0
2017-09-05 11:00:00,21.36,21.38,21.3,21.34,53472.0,19.2841,19.3021,19.2299,19.266,53472.0
2017-09-05 11:30:00,21.35,21.37,21.3,21.32,57740.0,19.275,19.2931,19.2299,19.248,57740.0
2017-09-05 12:00:00,21.31,21.31,21.08,21.08,81182.0,19.2389,19.2389,19.0313,19.0313,81182.0
2017-09-05 12:30:00,21.08,21.1,21.0,21.03,111764.0,19.0313,19.0493,18.9591,18.9861,111764.0
2017-09-05 13:00:00,21.03,21.05,20.98,21.03,117171.0,18.9861,19.0042,18.941,18.9861,117171.0
2017-09-05 13:30:00,21.03,21.13,21.0,21.12,50237.0,18.9861,19.0764,18.9591,19.0674,50237.0
2017-09-05 14:00:00,21.13,21.24,21.12,21.24,85762.0,19.0764,19.1757,19.0674,19.1757,85762.0
2017-09-05 14:30:00,21.23,21.26,21.18,21.21,51867.0,19.1667,19.1938,19.1216,19.1487,51867.0
2017-09-05 15:00:00,21.21,21.23,21.15,21.23,70666.0,19.1487,19.1667,19.0945,19.1667,70666.0
2017-09-05 15:30:00,21.23,21.28,21.22,21.25,283078.0,19.1667,19.2119,19.1577,19.1848,283078.0
2017-09-06 09:30:00,21.28,21.37,21.09,21.31,130253.0,19.2119,19.2931,19.0403,19.2389,130253.0
2017-09-06 10:00:00,21.31,21.42,21.22,21.4,98707.0,19.2389,19.3382,19.1577,19.3202,98707.0
2017-09-06 10:30:00,21.39,21.42,21.26,21.28,75867.0,19.3112,19.3382,19.1938,19.2119,75867.0
2017-09-06 11:00:00,21.29,21.3,21.18,21.19,80267.0,19.2209,19.2299,19.1216,19.1306,80267.0
2017-09-06 11:30:00,21.18,21.22,21.14,21.15,55478.0,19.1216,19.1577,19.0855,19.0945,55478.0
2017-09-06 12:00:00,21.14,21.18,21.13,21.18,54750.0,19.0855,19.1216,19.0764,19.1216,54750.0
2017-09-06 12:30:00,21.17,21.18,21.12,21.14,30112.0,19.1125,19.1216,19.0674,19.0855,30112.0
2017-09-06 13:00:00,21.15,21.26,21.14,21.22,67179.0,19.0945,19.1938,19.0855,19.1577,67179.0
2017-09-06 13:30:00,21.22,21.25,21.21,21.24,27013.0,19.1577,19.1848,19.1487,19.1757,27013.0
2017-09-06 14:00:00,21.24,21.27,21.23,21.24,65924.0,19.1757,19.2028,19.1667,19.1757,65924.0
2017-09-06 14:30:00,21.23,21.32,21.23,21.3,105142.0,19.1667,19.248,19.1667,19.2299,105142.0
2017-09-06 15:00:00,21.3,21.4,21.29,21.39,120271.0,19.2299,19.3202,19.2209,19.3112,120271.0
2017-09-06 15:30:00,21.38,21.39,21.31,21.32,359869.0,19.3021,19.3112,19.2389,19.248,359869.0
2017-09-07 09:30:00,21.35,21.4,21.3,21.31,71752.0,19.275,19.3202,19.2299,19.2389,71752.0
2017-09-07 10:00:00,21.3,21.31,21.16,21.16,67043.0,19.2299,19.2389,19.1035,19.1035,67043.0
2017-09-07 10:30:00,21.16,21.24,21.11,21.18,125744.0,19.1035,19.1757,19.0584,19.1216,125744.0
2017-09-07 11:00:00,21.18,21.21,21.09,21.16,113014.0,19.1216,19.1487,19.0403,19.1035,113014.0
2017-09-07 11:30:00,21.16,21.18,21.11,21.14,63071.0,19.1035,19.1216,19.0584,19.0855,63071.0
2017-09-07 12:00:00,21.14,21.15,21.08,21.12,48210.0,19.0855,19.0945,19.0313,19.0674,48210.0
2017-09-07 12:30:00,21.12,21.26,21.09,21.23,66979.0,19.0674,19.1938,19.0403,19.1667,66979.0
2017-09-07 13:00:00,21.23,21.26,21.2,21.23,32154.0,19.1667,19.1938,19.1396,19.1667,32154.0
2017-09-07 13:30:00,21.23,21.26,21.19,21.26,32598.0,19.1667,19.1938,19.1306,19.1938,32598.0
2017-09-07 14:00:00,21.25,21.35,21.24,21.35,114919.0,19.1848,19.275,19.1757,19.275,114919.0
2017-09-07 14:30:00,21.35,21.41,21.31,21.31,190765.0,19.275,19.3292,19.2389,19.2389,190765.0
2017-09-07 15:00:00,21.32,21.32,21.23,21.25,82131.0,19.248,19.248,19.1667,19.1848,82131.0
2017-09-07 15:30:00,21.25,21.27,21.2,21.22,382150.0,19.1848,19.2028,19.1396,19.1577,382150.0
2017-09-08 09:30:00,21.22,21.22,21.11,21.14,91145.0,19.1577,19.1577,19.0584,19.0855,91145.0
2017-09-08 10:00:00,21.14,21.35,21.14,21.35,137969.0,19.0855,19.275,19.0855,19.275,137969.0
2017-09-08 10:30:00,21.34,21.48,21.33,21.45,122212.0,19.266,19.3924,19.257,19.3653,122212.0
2017-09-08 11:00:00,21.45,21.48,21.38,21.43,67714.0,19.3653,19.3924,19.3021,19.3473,67714.0
2017-09-08 11:30:00,21.44,21.44,21.28,21.28,128052.0,19.3563,19.3563,19.2119,19.2119,128052.0
2017-09-08 12:00:00,21.29,21.33,21.28,21.32,105211.0,19.2209,19.257,19.2119,19.248,105211.0
2017-09-08 12:30:00,21.32,21.52,21.32,21.52,136236.0,19.248,19.4285,19.248,19.4285,136236.0
2017-09-08 13:00:00,21.52,21.64,21.51,21.63,143951.0,19.4285,19.5369,19.4195,19.5278,143951.0
2017-09-08 13:30:00,21.63,21.65,21.6,21.64,100207.0,19.5278,19.5459,19.5008,19.5369,100207.0
2017-09-08 14:00:00,21.64,21.7,21.57,21.57,207600.0,19.5369,19.591,19.4737,19.4737,207600.0
2017-09-08 14:30:00,21.58,21.58,21.46,21.46,45262.0,19.4827,19.4827,19.3744,19.3744,45262.0
2017-09-08 15:00:00,21.47,21.48,21.37,21.37,111498.0,19.3834,19.3924,19.2931,19.2931,111498.0
2017-09-08 15:30:00,21.37,21.43,21.35,21.42,239034.0,19.2931,19.3473,19.275,19.3382,239034.0
2017-09-11 09:30:00,21.47,21.55,21.33,21.49,353910.0,19.3834,19.4556,19.257,19.4014,353910.0
2017-09-11 10:00:00,21.49,21.55,21.46,21.49,97849.0,19.4014,19.4556,19.3744,19.4014,97849.0
2017-09-11 10:30:00,21.5,21.53,21.45,21.45,394894.0,19.4105,19.4376,19.3653,19.3653,394894.0
2017-09-11 11:00:00,21.46,21.64,21.44,21.62,99297.0,19.3744,19.5369,19.3563,19.5188,99297.0
2017-09-11 11:30:00,21.61,21.67,21.6,21.64,92519.0,19.5098,19.5639,19.5008,19.5369,92519.0
2017-09-11 12:00:00,21.64,21.69,21.62,21.66,68329.0,19.5369,19.582,19.5188,19.5549,68329.0
2017-09-11 12:30:00,21.66,21.7,21.65,21.66,77595.0,19.5549,19.591,19.5459,19.5549,77595.0
2017-09-11 13:00:00,21.67,21.71,21.64,21.68,362464.0,19.5639,19.6001,19.5369,19.573,362464.0
2017-09-11 13:30:00,21.68,21.7,21.65,21.67,75172.0,19.573,19.591,19.5459,19.5639,75172.0
2017-09-11 14:00:00,21.67,21.71,21.66,21.7,94051.0,19.5639,19.6001,19.5549,19.591,94051.0
2017-09-11 14:30:00,21.7,21.77,21.69,21.74,106104.0,19.591,19.6542,19.582,19.6271,106104.0
2017-09-11 15:00:00,21.74,21.79,21.74,21.75,73040.0,19.6271,19.6723,19.6271,19.6362,73040.0
2017-09-11 15:30:00,21.75,21.75,21.63,21.63,606322.0,19.6362,19.6362,19.5278,19.5278,606322.0
2017-09-12 09:30:00,21.75,21.78,21.67,21.73,175942.0,19.6362,19.6633,19.5639,19.6181,175942.0
2017-09-12 10:00:00,21.75,21.76,21.65,21.68,92853.0,19.6362,19.6452,19.5459,19.573,92853.0
2017-09-12 10:30:00,21.69,21.84,21.68,21.83,87025.0,19.582,19.7174,19.573,19.7084,87025.0
2017-09-12 11:00:00,21.83,21.83,21.78,21.8,101841.0,19.7084,19.7084,19.6633,19.6813,101841.0
2017-09-12 11:30:00,21.8,21.82,21.78,21.8,168966.0,19.6813,19.6994,19.6633,19.6813,168966.0
2017-09-12 12:00:00,21.8,21.82,21.77,21.77,99604.0,19.6813,19.6994,19.6542,19.6542,99604.0
2017-09-12 12:30:00,21.78,21.85,21.77,21.85,236386.0,19.6633,19.7265,19.6542,19.7265,236386.0
2017-09-12 13:00:00,21.85,21.86,21.8,21.8,38563.0,19.7265,19.7355,19.6813,19.6813,38563.0
2017-09-12 13:30:00,21.81,21.86,21.8,21.82,46346.0,19.6903,19.7355,19.6813,19.6994,46346.0
2017-09-12 14:00:00,21.82,21.92,21.79,21.87,118630.0,19.6994,19.7897,19.6723,19.7445,118630.0
2017-09-12 14:30:00,21.87,21.89,21.84,21.86,154620.0,19.7445,19.7626,19.7174,19.7355,154620.0
2017-09-12 15:00:00,21.86,21.87,21.81,21.86,89805.0,19.7355,19.7445,19.6903,19.7355,89805.0
2017-09-12 15:30:00,21.85,21.91,21.83,21.84,816364.0,19.7265,19.7806,19.7084,19.7174,816364.0
2017-09-13 09:30:00,21.84,21.98,21.79,21.9,412332.0,19.7174,19.8438,19.6723,19.7716,412332.0
2017-09-13 10:00:00,21.9,21.97,21.89,21.97,144901.0,19.7716,19.8348,19.7626,19.8348,144901.0
2017-09-13 10:30:00,21.97,21.97,21.85,21.94,193706.0,19.8348,19.8348,19.7265,19.8077,193706.0
2017-09-13 11:00:00,21.94,21.96,21.89,21.89,94368.0,19.8077,19.8258,19.7626,19.7626,94368.0
2017-09-13 11:30:00,21.9,21.91,21.78,21.78,109696.0,19.7716,19.7806,19.6633,19.6633,109696.0
2017-09-13 12:00:00,21.78,21.82,21.71,21.78,128571.0,19.6633,19.6994,19.6001,19.6633,128571.0
2017-09-13 12:30:00,21.79,21.82,21.77,21.79,58083.0,19.6723,19.6994,19.6542,19.6723,58083.0
2017-09-13 13:00:00,21.79,21.79,21.24,21.25,272961.0,19.6723,19.6723,19.1757,19.1848,272961.0
2017-09-13 13:30:00,21.25,21.57,21.16,21.25,359400.0,19.1848,19.4737,19.1035,19.1848,359400.0
2017-09-13 14:00:00,21.25,21.35,21.07,21.16,217052.0,19.1848,19.275,19.0223,19.1035,217052.0
2017-09-13 14:30:00,21.16,21.33,21.15,21.32,203692.0,19.1035,19.257,19.0945,19.248,203692.0
2017-09-13 15:00:00,21.32,21.39,21.29,21.3,107050.0,19.248,19.3112,19.2209,19.2299,107050.0
2017-09-13 15:30:00,21.3,21.41,21.3,21.3,574592.0,19.2299,19.3292,19.2299,19.2299,574592.0
2017-09-14 09:30:00,21.16,21.49,21.1,21.49,190130.0,19.1035,19.4014,19.0493,19.4014,190130.0
2017-09-14 10:00:00,21.48,21.53,21.4,21.42,167717.0,19.3924,19.4376,19.3202,19.3382,167717.0
2017-09-14 10:30:00,21.42,21.49,21.38,21.43,136987.0,19.3382,19.4014,19.3021,19.3473,136987.0
2017-09-14 11:00:00,21.43,21.47,21.4,21.42,86747.0,19.3473,19.3834,19.3202,19.3382,86747.0
2017-09-14 11:30:00,21.41,21.47,21.37,21.44,109948.0,19.3292,19.3834,19.2931,19.3563,109948.0
2017-09-14 12:00:00,21.44,21.56,21.43,21.55,96763.0,19.3563,19.4646,19.3473,19.4556,96763.0
2017-09-14 12:30:00,21.56,21.57,21.51,21.55,89867.0,19.4646,19.4737,19.4195,19.4556,89867.0
2017-09-14 13:00:00,21.55,21.55,21.46,21.47,71527.0,19.4556,19.4556,19.3744,19.3834,71527.0
2017-09-14 13:30:00,21.46,21.47,21.42,21.44,86918.0,19.3744,19.3834,19.3382,19.3563,86918.0
2017-09-14 14:00:00,21.44,21.5,21.41,21.5,81812.0,19.3563,19.4105,19.3292,19.4105,81812.0
2017-09-14 14:30:00,21.49,21.49,21.43,21.46,119141.0,19.4014,19.4014,19.3473,19.3744,119141.0
2017-09-14 15:00:00,21.45,21.47,21.38,21.4,390599.0,19.3653,19.3834,19.3021,19.3202,390599.0
2017-09-14 15:30:00,21.39,21.47,21.39,21.4,403864.0,19.3112,19.3834,19.3112,19.3202,403864.0
2017-09-15 09:30:00,21.41,21.45,21.22,21.28,303779.0,19.3292,19.3653,19.1577,19.2119,303779.0
2017-09-15 10:00:00,21.27,21.34,21.14,21.17,87853.0,19.2028,19.266,19.0855,19.1125,87853.0
2017-09-15 10:30:00,21.18,21.19,21.08,21.12,137562.0,19.1216,19.1306,19.0313,19.0674,137562.0
2017-09-15 11:00:00,21.11,21.15,21.08,21.09,153222.0,19.0584,19.0945,19.0313,19.0403,153222.0
2017-09-15 11:30:00,21.1,21.14,20.98,21.0,413295.0,19.0493,19.0855,18.941,18.9591,413295.0
2017-09-15 12:00:00,21.0,21.2,20.99,21.2,203246.0,18.9591,19.1396,18.95,19.1396,203246.0
2017-09-15 12:30:00,21.2,21.21,21.14,21.17,77133.0,19.1396,19.1487,19.0855,19.1125,77133.0
2017-09-15 13:00:00,21.18,21.26,21.18,21.25,59759.0,19.1216,19.1938,19.1216,19.1848,59759.0
2017-09-15 13:30:00,21.26,21.29,21.23,21.26,57767.0,19.1938,19.2209,19.1667,19.1938,57767.0
2017-09-15 14:00:00,21.26,21.3,21.22,21.26,75347.0,19.1938,19.2299,19.1577,19.1938,75347.0
2017-09-15 14:30:00,21.25,21.26,21.23,21.23,41343.0,19.1848,19.1938,19.1667,19.1667,41343.0
2017-09-15 15:00:00,21.23,21.23,21.12,21.14,100433.0,19.1667,19.1667,19.0674,19.0855,100433.0
2017-09-15 15:30:00,21.14,21.25,21.13,21.18,551138.0,19.0855,19.1848,19.0764,19.1216,551138.0
2017-09-18 09:30:00,21.26,21.3,21.14,21.16,124844.0,19.1938,19.2299,19.0855,19.1035,124844.0
2017-09-18 10:00:00,21.16,21.3,21.15,21.3,93044.0,19.1035,19.2299,19.0945,19.2299,93044.0
2017-09-18 10:30:00,21.3,21.35,21.26,21.29,63506.0,19.2299,19.275,19.1938,19.2209,63506.0
2017-09-18 11:00:00,21.29,21.39,21.27,21.37,92088.0,19.2209,19.3112,19.2028,19.2931,92088.0
2017-09-18 11:30:00,21.37,21.38,21.31,21.31,32979.0,19.2931,19.3021,19.2389,19.2389,32979.0
2017-09-18 12:00:00,21.31,21.36,21.29,21.33,56384.0,19.2389,19.2841,19.2209,19.257,56384.0
2017-09-18 12:30:00,21.33,21.37,21.33,21.35,70957.0,19.257,19.2931,19.257,19.275,70957.0
2017-09-18 13:00:00,21.35,21.36,21.31,21.33,65161.0,19.275,19.2841,19.2389,19.257,65161.0
2017-09-18 13:30:00,21.33,21.34,21.28,21.29,88755.0,19.257,19.266,19.2119,19.2209,88755.0
2017-09-18 14:00:00,21.29,21.33,21.27,21.28,105420.0,19.2209,19.257,19.2028,19.2119,105420.0
2017-09-18 14:30:00,21.29,21.33,21.28,21.32,48537.0,19.2209,19.257,19.2119,19.248,48537.0
2017-09-18 15:00:00,21.32,21.34,21.32,21.34,46146.0,19.248,19.266,19.248,19.266,46146.0
2017-09-18 15:30:00,21.34,21.35,21.3,21.3,311804.0,19.266,19.275,19.2299,19.2299,311804.0
2017-09-19 09:30:00,21.23,21.36,21.17,21.17,223982.0,19.1667,19.2841,19.1125,19.1125,223982.0
2017-09-19 10:00:00,21.17,21.26,21.15,21.26,102173.0,19.1125,19.1938,19.0945,19.1938,102173.0
2017-09-19 10:30:00,21.27,21.39,21.22,21.38,170553.0,19.2028,19.3112,19.1577,19.3021,170553.0
2017-09-19 11:00:00,21.38,21.38,21.21,21.28,99897.0,19.3021,19.3021,19.1487,19.2119,99897.0
2017-09-19 11:30:00,21.28,21.31,21.24,21.26,82880.0,19.2119,19.2389,19.1757,19.1938,82880.0
2017-09-19 12:00:00,21.26,21.3,21.24,21.26,79456.0,19.1938,19.2299,19.1757,19.1938,79456.0
2017-09-19 12:30:00,21.25,21.3,21.25,21.29,123632.0,19.1848,19.2299,19.1848,19.2209,123632.0
2017-09-19 13:00:00,21.29,21.37,21.29,21.29,113613.0,19.2209,19.2931,19.2209,19.2209,113613.0
2017-09-19 13:30:00,21.29,21.43,21.29,21.42,109423.0,19.2209,19.3473,19.2209,19.3382,109423.0
2017-09-19 14:00:00,21.42,21.5,21.41,21.46,180961.0,19.3382,19.4105,19.3292,19.3744,180961.0
2017-09-19 14:30:00,21.46,21.47,21.42,21.43,62781.0,19.3744,19.3834,19.3382,19.3473,62781.0
2017-09-19 15:00:00,21.42,21.43,21.39,21.39,64313.0,19.3382,19.3473,19.3112,19.3112,64313.0
2017-09-19 15:30:00,21.39,21.4,21.24,21.29,268366.0,19.3112,19.3202,19.1757,19.2209,268366.0
2017-09-20 09:30:00,21.21,21.3,21.16,21.2,288175.0,19.1487,19.2299,19.1035,19.1396,288175.0
2017-09-20 10:00:00,21.2,21.2,20.87,21.01,345590.0,19.1396,19.1396,18.8417,18.9681,345590.0
2017-09-20 10:30:00,21.01,21.1,20.89,20.89,202256.0,18.9681,19.0493,18.8598,18.8598,202256.0
2017-09-20 11:00:00,20.9,20.99,20.9,20.96,110658.0,18.8688,18.95,18.8688,18.923,110658.0
2017-09-20 11:30:00,20.95,21.01,20.9,20.91,169627.0,18.9139,18.9681,18.8688,18.8778,169627.0
2017-09-20 12:00:00,20.91,20.99,20.91,20.99,54458.0,18.8778,18.95,18.8778,18.95,54458.0
2017-09-20 12:30:00,20.99,21.09,20.98,21.09,93045.0,18.95,19.0403,18.941,19.0403,93045.0
2017-09-20 13:00:00,21.08,21.1,20.99,21.0,150147.0,19.0313,19.0493,18.95,18.9591,150147.0
2017-09-20 13:30:00,21.01,21.06,20.96,21.03,94199.0,18.9681,19.0132,18.923,18.9861,94199.0
2017-09-20 14:00:00,21.02,21.04,20.78,20.89,243524.0,18.9771,18.9952,18.7604,18.8598,243524.0
2017-09-20 14:30:00,20.89,20.96,20.85,20.93,89144.0,18.8598,18.923,18.8236,18.8959,89144.0
2017-09-20 15:00:00,20.93,20.94,20.88,20.89,104195.0,18.8959,18.9049,18.8507,18.8598,104195.0
2017-09-20 15:30:00,20.88,20.89,20.71,20.72,725551.0,18.8507,18.8598,18.6972,18.7063,725551.0
2017-09-21 09:30:00,20.8,20.91,20.76,20.8,139746.0,18.7785,18.8778,18.7424,18.7785,139746.0
2017-09-21 10:00:00,20.8,20.92,20.8,20.9,88192.0,18.7785,18.8868,18.7785,18.8688,88192.0
2017-09-21 10:30:00,20.89,20.94,20.75,20.75,170850.0,18.8598,18.9049,18.7334,18.7334,170850.0
2017-09-21 11:00:00,20.76,20.78,20.73,20.77,37605.0,18.7424,18.7604,18.7153,18.7514,37605.0
2017-09-21 11:30:00,20.77,20.81,20.7,20.7,50103.0,18.7514,18.7875,18.6882,18.6882,50103.0
2017-09-21 12:00:00,20.7,20.74,20.69,20.71,44315.0,18.6882,18.7243,18.6792,18.6972,44315.0
2017-09-21 12:30:00,20.71,20.78,20.71,20.76,41856.0,18.6972,18.7604,18.6972,18.7424,41856.0
2017-09-21 13:00:00,20.76,20.89,20.76,20.85,217065.0,18.7424,18.8598,18.7424,18.8236,217065.0
2017-09-21 13:30:00,20.85,20.86,20.82,20.85,117842.0,18.8236,18.8327,18.7966,18.8236,117842.0
2017-09-21 14:00:00,20.86,20.86,20.81,20.85,78882.0,18.8327,18.8327,18.7875,18.8236,78882.0
2017-09-21 14:30:00,20.86,20.86,20.77,20.84,64654.0,18.8327,18.8327,18.7514,18.8146,64654.0
2017-09-21 15:00:00,20.83,20.97,20.81,20.96,143812.0,18.8056,18.932,18.7875,18.923,143812.0
2017-09-21 15:30:00,20.95,20.96,20.78,20.78,420820.0,18.9139,18.923,18.7604,18.7604,420820.0
2017-09-22 09:30:00,20.81,22.18,20.76,21.53,2123128.0,18.7875,20.0244,18.7424,19.4376,2123128.0
2017-09-22 10:00:00,21.52,21.73,21.3,21.38,1076728.0,19.4285,19.6181,19.2299,19.3021,1076728.0
2017-09-22 10:30:00,21.39,21.39,21.17,21.25,299232.0,19.3112,19.3112,19.1125,19.1848,299232.0
2017-09-22 11:00:00,21.26,21.33,21.01,21.05,170017.0,19.1938,19.257,18.9681,19.0042,170017.0
2017-09-22 11:30:00,21.03,21.11,21.01,21.02,170085.0,18.9861,19.0584,18.9681,18.9771,170085.0
2017-09-22 12:00:00,21.02,21.07,20.97,21.01,105640.0,18.9771,19.0223,18.932,18.9681,105640.0
2017-09-22 12:30:00,21.0,21.02,20.9,21.02,202466.0,18.9591,18.9771,18.8688,18.9771,202466.0
2017-09-22 13:00:00,21.01,21.02,20.91,20.93,141463.0,18.9681,18.9771,18.8778,18.8959,141463.0
2017-09-22 13:30:00,20.94,21.02,20.93,20.98,59577.0,18.9049,18.9771,18.8959,18.941,59577.0
2017-09-22 14:00:00,20.98,20.99,20.77,20.77,167828.0,18.941,18.95,18.7514,18.7514,167828.0
2017-09-22 14:30:00,20.77,20.79,20.68,20.69,304237.0,18.7514,18.7695,18.6702,18.6792,304237.0
2017-09-22 15:00:00,20.68,20.83,20.68,20.83,218633.0,18.6702,18.8056,18.6702,18.8056,218633.0
2017-09-22 15:30:00,20.83,20.92,20.79,20.88,481170.0,18.8056,18.8868,18.7695,18.8507,481170.0
2017-09-25 09:30:00,20.81,20.98,20.76,20.88,175397.0,18.7875,18.941,18.7424,18.8507,175397.0
2017-09-25 10:00:00,20.87,20.9,20.73,20.89,168334.0,18.8417,18.8688,18.7153,18.8598,168334.0
2017-09-25 10:30:00,20.89,20.9,20.72,20.77,208368.0,18.8598,18.8688,18.7063,18.7514,208368.0
2017-09-25 11:00:00,20.77,20.85,20.72,20.83,129407.0,18.7514,18.8236,18.7063,18.8056,129407.0
2017-09-25 11:30:00,20.83,20.89,20.76,20.87,213052.0,18.8056,18.8598,18.7424,18.8417,213052.0
2017-09-25 12:00:00,20.86,20.86,20.78,20.82,84843.0,18.8327,18.8327,18.7604,18.7966,84843.0
2017-09-25 12:30:00,20.83,20.92,20.77,20.88,166595.0,18.8056,18.8868,18.7514,18.8507,166595.0
2017-09-25 13:00:00,20.88,21.01,20.88,21.0,76582.0,18.8507,18.9681,18.8507,18.9591,76582.0
2017-09-25 13:30:00,21.0,21.04,20.97,21.0,146323.0,18.9591,18.9952,18.932,18.9591,146323.0
2017-09-25 14:00:00,21.0,21.14,21.0,21.08,105137.0,18.9591,19.0855,18.9591,19.0313,105137.0
2017-09-25 14:30:00,21.08,21.09,20.98,21.08,106139.0,19.0313,19.0403,18.941,19.0313,106139.0
2017-09-25 15:00:00,21.07,21.1,21.03,21.08,90773.0,19.0223,19.0493,18.9861,19.0313,90773.0
2017-09-25 15:30:00,21.08,21.13,21.04,21.11,444529.0,19.0313,19.0764,18.9952,19.0584,444529.0
2017-09-26 09:30:00,21.25,21.34,21.08,21.33,129767.0,19.1848,19.266,19.0313,19.257,129767.0
2017-09-26 10:00:00,21.33,21.47,21.3,21.35,236627.0,19.257,19.3834,19.2299,19.275,236627.0
2017-09-26 10:30:00,21.35,21.44,21.33,21.36,197601.0,19.275,19.3563,19.257,19.2841,197601.0
2017-09-26 11:00:00,21.36,21.4,21.29,21.31,120997.0,19.2841,19.3202,19.2209,19.2389,120997.0
2017-09-26 11:30:00,21.31,21.4,21.3,21.3,116795.0,19.2389,19.3202,19.2299,19.2299,116795.0
2017-09-26 12:00:00,21.3,21.35,21.3,21.33,143702.0,19.2299,19.275,19.2299,19.257,143702.0
2017-09-26 12:30:00,21.33,21.39,21.3,21.39,145154.0,19.257,19.3112,19.2299,19.3112,145154.0
2017-09-26 13:00:00,21.39,21.41,21.32,21.4,93361.0,19.3112,19.3292,19.248,19.3202,93361.0
2017-09-26 13:30:00,21.4,21.48,21.39,21.45,80828.0,19.3202,19.3924,19.3112,19.3653,80828.0
2017-09-26 14:00:00,21.45,21.47,21.39,21.43,107514.0,19.3653,19.3834,19.3112,19.3473,107514.0
2017-09-26 14:30:00,21.43,21.43,21.36,21.37,84905.0,19.3473,19.3473,19.2841,19.2931,84905.0
2017-09-26 15:00:00,21.37,21.41,21.31,21.41,183005.0,19.2931,19.3292,19.2389,19.3292,183005.0
2017-09-26 15:30:00,21.41,21.43,21.38,21.42,361919.0,19.3292,19.3473,19.3021,19.3382,361919.0
2017-09-27 09:30:00,21.53,21.67,21.44,21.44,111426.0,19.4376,19.5639,19.3563,19.3563,111426.0
2017-09-27 10:00:00,21.44,21.55,21.36,21.54,118554.0,19.3563,19.4556,19.2841,19.4466,118554.0
2017-09-27 10:30:00,21.54,21.54,21.32,21.37,131778.0,19.4466,19.4466,19.248,19.2931,131778.0
2017-09-27 11:00:00,21.37,21.44,21.34,21.44,74652.0,19.2931,19.3563,19.266,19.3563,74652.0
2017-09-27 11:30:00,21.43,21.43,21.35,21.38,95597.0,19.3473,19.3473,19.275,19.3021,95597.0
2017-09-27 12:00:00,21.38,21.46,21.37,21.46,72219.0,19.3021,19.3744,19.2931,19.3744,72219.0
2017-09-27 12:30:00,21.46,21.53,21.42,21.53,107094.0,19.3744,19.4376,19.3382,19.4376,107094.0
2017-09-27 13:00:00,21.53,21.61,21.52,21.61,89772.0,19.4376,19.5098,19.4285,19.5098,89772.0
2017-09-27 13:30:00,21.61,21.67,21.59,21.66,104962.0,19.5098,19.5639,19.4917,19.5549,104962.0
2017-09-27 14:00:00,21.66,21.69,21.59,21.62,165350.0,19.5549,19.582,19.4917,19.5188,165350.0
2017-09-27 14:30:00,21.62,21.64,21.57,21.59,87213.0,19.5188,19.5369,19.4737,19.4917,87213.0
2017-09-27 15:00:00,21.59,21.67,21.58,21.66,137526.0,19.4917,19.5639,19.4827,19.5549,137526.0
2017-09-27 15:30:00,21.66,21.68,21.53,21.63,405552.0,19.5549,19.573,19.4376,19.5278,405552.0
2017-09-28 09:30:00,21.61,21.93,21.61,21.85,300255.0,19.5098,19.7987,19.5098,19.7265,300255.0
2017-09-28 10:00:00,21.85,22.08,21.84,22.04,395165.0,19.7265,19.9341,19.7174,19.898,395165.0
2017-09-28 10:30:00,22.05,22.07,21.92,21.94,193047.0,19.907,19.9251,19.7897,19.8077,193047.0
2017-09-28 11:00:00,21.93,21.97,21.85,21.87,111851.0,19.7987,19.8348,19.7265,19.7445,111851.0
2017-09-28 11:30:00,21.87,21.91,21.85,21.9,92510.0,19.7445,19.7806,19.7265,19.7716,92510.0
2017-09-28 12:00:00,21.9,22.06,21.9,22.04,150474.0,19.7716,19.916,19.7716,19.898,150474.0
2017-09-28 12:30:00,22.03,22.04,21.93,21.96,115368.0,19.889,19.898,19.7987,19.8258,115368.0
2017-09-28 13:00:00,21.96,22.0,21.85,21.98,163928.0,19.8258,19.8619,19.7265,19.8438,163928.0
2017-09-28 13:30:00,21.98,21.98,21.91,21.93,123929.0,19.8438,19.8438,19.7806,19.7987,123929.0
2017-09-28 14:00:00,21.93,22.04,21.88,22.03,345828.0,19.7987,19.898,19.7535,19.889,345828.0
2017-09-28 14:30:00,22.03,22.12,21.96,22.09,405128.0,19.889,19.9702,19.8258,19.9431,405128.0
2017-09-28 15:00:00,22.09,22.19,22.05,22.05,381994.0,19.9431,20.0334,19.907,19.907,381994.0
2017-09-28 15:30:00,22.05,22.28,22.01,22.23,1294088.0,19.907,20.1147,19.8709,20.0695,1294088.0
2017-09-29 09:30:00,23.15,24.1,23.03,24.01,2328752.0,20.9001,21.7578,20.7918,21.6765,2328752.0
2017-09-29 10:00:00,24.0,24.38,23.9,24.35,1396755.0,21.6675,22.0106,21.5772,21.9835,1396755.0
2017-09-29 10:30:00,24.35,24.35,23.98,24.2,913157.0,21.9835,21.9835,21.6494,21.8481,913157.0
2017-09-29 11:00:00,24.2,24.48,24.1,24.4,874509.0,21.8481,22.1009,21.7578,22.0286,874509.0
2017-09-29 11:30:00,24.4,24.46,23.92,24.13,793076.0,22.0286,22.0828,21.5953,21.7849,793076.0
2017-09-29 12:00:00,24.13,24.32,24.02,24.32,353170.0,21.7849,21.9564,21.6856,21.9564,353170.0
2017-09-29 12:30:00,24.32,24.39,24.26,24.35,549886.0,21.9564,22.0196,21.9022,21.9835,549886.0
2017-09-29 13:00:00,24.35,24.43,24.28,24.42,284858.0,21.9835,22.0557,21.9203,22.0467,284858.0
2017-09-29 13:30:00,24.42,24.45,24.25,24.29,334329.0,22.0467,22.0738,21.8932,21.9293,334329.0
2017-09-29 14:00:00,24.29,24.61,24.22,24.46,534388.0,21.9293,22.2182,21.8661,22.0828,534388.0
2017-09-29 14:30:00,24.47,24.49,24.25,24.34,434114.0,22.0918,22.1099,21.8932,21.9745,434114.0
2017-09-29 15:00:00,24.34,24.49,24.26,24.37,478527.0,21.9745,22.1099,21.9022,22.0015,478527.0
2017-09-29 15:30:00,24.36,24.38,23.99,24.12,2316356.0,21.9925,22.0106,21.6585,21.7758,2316356.0
2017-10-02 09:30:00,24.1,24.66,23.95,24.48,1679298.0,21.7578,22.2634,21.6224,22.1009,1679298.0
2017-10-02 10:00:00,24.48,24.68,24.3,24.38,896159.0,22.1009,22.2814,21.9383,22.0106,896159.0
2017-10-02 10:30:00,24.37,24.64,24.34,24.61,345799.0,22.0015,22.2453,21.9745,22.2182,345799.0
2017-10-02 11:00:00,24.61,24.69,24.5,24.54,256951.0,22.2182,22.2904,22.1189,22.155,256951.0
2017-10-02 11:30:00,24.53,24.66,24.5,24.51,268701.0,22.146,22.2634,22.1189,22.1279,268701.0
2017-10-02 12:00:00,24.5,24.64,24.47,24.62,221536.0,22.1189,22.2453,22.0918,22.2272,221536.0
2017-10-02 12:30:00,24.62,24.68,24.57,24.67,223005.0,22.2272,22.2814,22.1821,22.2724,223005.0
2017-10-02 13:00:00,24.67,24.69,24.57,24.66,229910.0,22.2724,22.2904,22.1821,22.2634,229910.0
2017-10-02 13:30:00,24.66,24.76,24.62,24.75,275175.0,22.2634,22.3536,22.2272,22.3446,275175.0
2017-10-02 14:00:00,24.76,24.76,24.66,24.71,197930.0,22.3536,22.3536,22.2634,22.3085,197930.0
2017-10-02 14:30:00,24.71,24.76,24.65,24.66,257527.0,22.3085,22.3536,22.2543,22.2634,257527.0
2017-10-02 15:00:00,24.67,24.75,24.65,24.71,334254.0,22.2724,22.3446,22.2543,22.3085,334254.0
2017-10-02 15:30:00,24.71,24.79,24.66,24.69,977638.0,22.3085,22.3807,22.2634,22.2904,977638.0
2017-10-03 09:30:00,24.9,25.16,24.75,25.06,528647.0,22.48,22.7148,22.3446,22.6245,528647.0
2017-10-03 10:00:00,25.07,25.13,24.87,24.93,554226.0,22.6335,22.6877,22.4529,22.5071,554226.0
2017-10-03 10:30:00,24.92,24.92,24.71,24.72,276931.0,22.4981,22.4981,22.3085,22.3175,276931.0
2017-10-03 11:00:00,24.72,24.83,24.52,24.61,408577.0,22.3175,22.4168,22.137,22.2182,408577.0
2017-10-03 11:30:00,24.61,24.75,24.49,24.54,398792.0,22.2182,22.3446,22.1099,22.155,398792.0
2017-10-03 12:00:00,24.55,24.68,24.52,24.58,233394.0,22.164,22.2814,22.137,22.1911,233394.0
2017-10-03 12:30:00,24.59,24.81,24.58,24.76,219936.0,22.2002,22.3988,22.1911,22.3536,219936.0
2017-10-03 13:00:00,24.76,24.85,24.74,24.78,126399.0,22.3536,22.4349,22.3356,22.3717,126399.0
2017-10-03 13:30:00,24.77,24.95,24.75,24.87,250791.0,22.3627,22.5252,22.3446,22.4529,250791.0
2017-10-03 14:00:00,24.87,24.95,24.85,24.93,180515.0,22.4529,22.5252,22.4349,22.5071,180515.0
2017-10-03 14:30:00,24.92,24.95,24.84,24.87,178927.0,22.4981,22.5252,22.4259,22.4529,178927.0
2017-10-03 15:00:00,24.87,24.9,24.77,24.79,175718.0,22.4529,22.48,22.3627,22.3807,175718.0
2017-10-03 15:30:00,24.79,24.79,24.65,24.66,779890.0,22.3807,22.3807,22.2543,22.2634,779890.0
2017-10-04 09:30:00,24.71,25.01,24.67,24.99,382607.0,22.3085,22.5793,22.2724,22.5613,382607.0
2017-10-04 10:00:00,25.0,25.19,24.98,25.1,345248.0,22.5703,22.7418,22.5523,22.6606,345248.0
2017-10-04 10:30:00,25.09,25.18,25.01,25.18,337087.0,22.6516,22.7328,22.5793,22.7328,337087.0
2017-10-04 11:00:00,25.18,25.28,25.17,25.26,204262.0,22.7328,22.8231,22.7238,22.805,204262.0
2017-10-04 11:30:00,25.26,25.48,25.26,25.41,788295.0,22.805,23.0037,22.805,22.9405,788295.0
2017-10-04 12:00:00,25.41,25.46,25.37,25.39,105011.0,22.9405,22.9856,22.9044,22.9224,105011.0
2017-10-04 12:30:00,25.39,25.42,25.34,25.35,135101.0,22.9224,22.9495,22.8773,22.8863,135101.0
2017-10-04 13:00:00,25.35,25.4,25.32,25.36,199593.0,22.8863,22.9314,22.8592,22.8953,199593.0
2017-10-04 13:30:00,25.35,25.39,25.28,25.3,482010.0,22.8863,22.9224,22.8231,22.8412,482010.0
2017-10-04 14:00:00,25.31,25.38,25.31,25.38,271994.0,22.8502,22.9134,22.8502,22.9134,271994.0
2017-10-04 14:30:00,25.38,25.5,25.35,25.46,238237.0,22.9134,23.0217,22.8863,22.9856,238237.0
2017-10-04 15:00:00,25.46,25.48,25.4,25.4,161912.0,22.9856,23.0037,22.9314,22.9314,161912.0
2017-10-04 15:30:00,25.4,25.48,25.37,25.38,769561.0,22.9314,23.0037,22.9044,22.9134,769561.0
2017-10-05 09:30:00,25.46,25.58,25.29,25.3,509349.0,22.9856,23.0939,22.8321,22.8412,509349.0
2017-10-05 10:00:00,25.28,25.37,25.12,25.35,367543.0,22.8231,22.9044,22.6787,22.8863,367543.0
2017-10-05 10:30:00,25.35,25.38,25.29,25.32,263958.0,22.8863,22.9134,22.8321,22.8592,263958.0
2017-10-05 11:00:00,25.32,25.39,25.31,25.39,194013.0,22.8592,22.9224,22.8502,22.9224,194013.0
2017-10-05 11:30:00,25.38,25.68,25.38,25.65,242649.0,22.9134,23.1842,22.9134,23.1571,242649.0
2017-10-05 12:00:00,25.63,25.67,25.51,25.52,146052.0,23.1391,23.1752,23.0307,23.0398,146052.0
2017-10-05 12:30:00,25.53,25.67,25.46,25.59,98863.0,23.0488,23.1752,22.9856,23.103,98863.0
2017-10-05 13:00:00,25.59,25.64,25.55,25.55,73123.0,23.103,23.1481,23.0669,23.0669,73123.0
2017-10-05 13:30:00,25.54,25.62,25.53,25.6,84172.0,23.0578,23.1301,23.0488,23.112,84172.0
2017-10-05 14:00:00,25.61,25.64,25.55,25.64,85083.0,23.121,23.1481,23.0669,23.1481,85083.0
2017-10-05 14:30:00,25.63,25.74,25.57,25.58,239039.0,23.1391,23.2384,23.0849,23.0939,239039.0
2017-10-05 15:00:00,25.58,25.68,25.56,25.62,202857.0,23.0939,23.1842,23.0759,23.1301,202857.0
2017-10-05 15:30:00,25.62,25.68,25.6,25.64,387891.0,23.1301,23.1842,23.112,23.1481,387891.0
2017-10-06 09:30:00,25.64,25.96,25.63,25.77,666633.0,23.1481,23.437,23.1391,23.2655,666633.0
2017-10-06 10:00:00,25.76,25.9,25.74,25.82,169148.0,23.2565,23.3828,23.2384,23.3106,169148.0
2017-10-06 10:30:00,25.83,25.91,25.8,25.89,212836.0,23.3196,23.3919,23.2926,23.3738,212836.0
2017-10-06 11:00:00,25.89,25.96,25.88,25.91,192292.0,23.3738,23.437,23.3648,23.3919,192292.0
2017-10-06 11:30:00,25.91,25.97,25.88,25.89,191258.0,23.3919,23.446,23.3648,23.3738,191258.0
2017-10-06 12:00:00,25.89,25.95,25.88,25.95,191146.0,23.3738,23.428,23.3648,23.428,191146.0
2017-10-06 12:30:00,25.94,25.97,25.91,25.97,107760.0,23.419,23.446,23.3919,23.446,107760.0
2017-10-06 13:00:00,25.97,26.03,25.88,26.02,132308.0,23.446,23.5002,23.3648,23.4912,132308.0
2017-10-06 13:30:00,26.03,26.06,25.98,26.0,113033.0,23.5002,23.5273,23.4551,23.4731,113033.0
2017-10-06 14:00:00,26.0,26.07,25.99,26.04,154079.0,23.4731,23.5363,23.4641,23.5092,154079.0
2017-10-06 14:30:00,26.03,26.03,25.89,25.91,261864.0,23.5002,23.5002,23.3738,23.3919,261864.0
2017-10-06 15:00:00,25.91,26.03,25.9,26.02,210149.0,23.3919,23.5002,23.3828,23.4912,210149.0
2017-10-06 15:30:00,26.02,26.04,25.92,25.94,561953.0,23.4912,23.5092,23.4009,23.419,561953.0
2017-10-09 09:30:00,25.96,26.16,25.81,25.88,313097.0,23.437,23.6176,23.3016,23.3648,313097.0
2017-10-09 10:00:00,25.87,25.92,25.83,25.86,146133.0,23.3558,23.4009,23.3196,23.3467,146133.0
2017-10-09 10:30:00,25.86,25.87,25.64,25.76,228436.0,23.3467,23.3558,23.1481,23.2565,228436.0
2017-10-09 11:00:00,25.77,25.89,25.76,25.88,138641.0,23.2655,23.3738,23.2565,23.3648,138641.0
2017-10-09 11:30:00,25.89,26.1,25.89,26.09,98404.0,23.3738,23.5634,23.3738,23.5544,98404.0
2017-10-09 12:00:00,26.1,26.24,26.08,26.16,180043.0,23.5634,23.6898,23.5454,23.6176,180043.0
2017-10-09 12:30:00,26.16,26.2,26.12,26.18,84292.0,23.6176,23.6537,23.5815,23.6356,84292.0
2017-10-09 13:00:00,26.18,26.31,26.17,26.31,125549.0,23.6356,23.753,23.6266,23.753,125549.0
2017-10-09 13:30:00,26.32,26.39,26.27,26.38,118275.0,23.762,23.8252,23.7169,23.8162,118275.0
2017-10-09 14:00:00,26.37,26.4,26.28,26.29,135086.0,23.8072,23.8343,23.7259,23.7349,135086.0
2017-10-09 14:30:00,26.28,26.33,26.26,26.31,101734.0,23.7259,23.7711,23.7079,23.753,101734.0
2017-10-09 15:00:00,26.31,26.41,26.27,26.4,146402.0,23.753,23.8433,23.7169,23.8343,146402.0
2017-10-09 15:30:00,26.39,26.42,26.3,26.32,504078.0,23.8252,23.8523,23.744,23.762,504078.0
2017-10-10 09:30:00,26.45,26.67,26.43,26.46,294531.0,23.8794,24.078,23.8613,23.8884,294531.0
2017-10-10 10:00:00,26.46,26.49,26.29,26.41,163824.0,23.8884,23.9155,23.7349,23.8433,163824.0
2017-10-10 10:30:00,26.41,26.55,26.41,26.55,128218.0,23.8433,23.9697,23.8433,23.9697,128218.0
2017-10-10 11:00:00,26.54,26.55,26.44,26.54,120676.0,23.9606,23.9697,23.8704,23.9606,120676.0
2017-10-10 11:30:00,26.54,26.55,26.46,26.54,65232.0,23.9606,23.9697,23.8884,23.9606,65232.0
2017-10-10 12:00:00,26.54,26.62,26.5,26.61,74404.0,23.9606,24.0329,23.9245,24.0238,74404.0
2017-10-10 12:30:00,26.62,26.64,26.55,26.58,73703.0,24.0329,24.0509,23.9697,23.9968,73703.0
2017-10-10 13:00:00,26.57,26.67,26.57,26.64,80916.0,23.9877,24.078,23.9877,24.0509,80916.0
2017-10-10 13:30:00,26.65,26.7,26.62,26.64,89644.0,24.06,24.1051,24.0329,24.0509,89644.0
2017-10-10 14:00:00,26.63,26.74,26.63,26.72,96836.0,24.0419,24.1412,24.0419,24.1232,96836.0
2017-10-10 14:30:00,26.72,26.78,26.68,26.69,138679.0,24.1232,24.1773,24.087,24.0961,138679.0
2017-10-10 15:00:00,26.69,26.79,26.68,26.75,134071.0,24.0961,24.1863,24.087,24.1502,134071.0
2017-10-10 15:30:00,26.75,26.76,26.66,26.75,392090.0,24.1502,24.1593,24.069,24.1502,392090.0
2017-10-11 09:30:00,26.75,27.05,26.71,27.02,187881.0,24.1502,24.4211,24.1141,24.394,187881.0
2017-10-11 10:00:00,27.02,27.12,27.0,27.07,203086.0,24.394,24.4843,24.3759,24.4391,203086.0
2017-10-11 10:30:00,27.07,27.16,27.02,27.14,102192.0,24.4391,24.5204,24.394,24.5023,102192.0
2017-10-11 11:00:00,27.14,27.16,27.07,27.1,77038.0,24.5023,24.5204,24.4391,24.4662,77038.0
2017-10-11 11:30:00,27.09,27.16,27.05,27.11,77015.0,24.4572,24.5204,24.4211,24.4752,77015.0
2017-10-11 12:00:00,27.11,27.17,27.09,27.12,81722.0,24.4752,24.5294,24.4572,24.4843,81722.0
2017-10-11 12:30:00,27.11,27.13,26.99,27.01,86658.0,24.4752,24.4933,24.3669,24.385,86658.0
2017-10-11 13:00:00,27.01,27.09,26.96,26.99,65813.0,24.385,24.4572,24.3398,24.3669,65813.0
2017-10-11 13:30:00,26.99,27.06,26.94,27.05,80262.0,24.3669,24.4301,24.3218,24.4211,80262.0
2017-10-11 14:00:00,27.05,27.12,27.02,27.05,81626.0,24.4211,24.4843,24.394,24.4211,81626.0
2017-10-11 14:30:00,27.04,27.05,26.97,26.99,76035.0,24.4121,24.4211,24.3489,24.3669,76035.0
2017-10-11 15:00:00,27.0,27.15,26.99,27.14,168292.0,24.3759,24.5114,24.3669,24.5023,168292.0
2017-10-11 15:30:00,27.14,27.22,27.13,27.2,475443.0,24.5023,24.5746,24.4933,24.5565,475443.0
2017-10-12 09:30:00,27.18,27.18,26.99,27.04,248262.0,24.5384,24.5384,24.3669,24.4121,248262.0
2017-10-12 10:00:00,27.04,27.21,27.04,27.12,131461.0,24.4121,24.5655,24.4121,24.4843,131461.0
2017-10-12 10:30:00,27.13,27.19,27.11,27.13,109307.0,24.4933,24.5475,24.4752,24.4933,109307.0
2017-10-12 11:00:00,27.13,27.32,27.13,27.22,129728.0,24.4933,24.6648,24.4933,24.5746,129728.0
2017-10-12 11:30:00,27.22,27.33,27.22,27.28,126159.0,24.5746,24.6739,24.5746,24.6287,126159.0
2017-10-12 12:00:00,27.27,27.31,27.26,27.29,81441.0,24.6197,24.6558,24.6107,24.6378,81441.0
2017-10-12 12:30:00,27.29,27.41,27.28,27.37,106746.0,24.6378,24.7461,24.6287,24.71,106746.0
2017-10-12 13:00:00,27.38,27.39,27.3,27.39,108848.0,24.719,24.728,24.6468,24.728,108848.0
2017-10-12 13:30:00,27.39,27.4,27.23,27.26,142689.0,24.728,24.7371,24.5836,24.6107,142689.0
2017-10-12 14:00:00,27.26,27.38,27.24,27.38,165942.0,24.6107,24.719,24.5926,24.719,165942.0
2017-10-12 14:30:00,27.38,27.38,27.27,27.3,141582.0,24.719,24.719,24.6197,24.6468,141582.0
2017-10-12 15:00:00,27.29,27.5,27.29,27.42,231411.0,24.6378,24.8273,24.6378,24.7551,231411.0
2017-10-12 15:30:00,27.43,27.44,27.4,27.42,326317.0,24.7641,24.7732,24.7371,24.7551,326317.0
2017-10-13 09:30:00,27.51,27.67,27.36,27.65,202390.0,24.8364,24.9808,24.701,24.9628,202390.0
2017-10-13 10:00:00,27.66,27.66,27.54,27.59,153727.0,24.9718,24.9718,24.8635,24.9086,153727.0
2017-10-13 10:30:00,27.6,27.6,27.36,27.39,174386.0,24.9176,24.9176,24.701,24.728,174386.0
2017-10-13 11:00:00,27.39,27.42,27.34,27.38,112962.0,24.728,24.7551,24.6829,24.719,112962.0
2017-10-13 11:30:00,27.37,27.38,27.18,27.22,217722.0,24.71,24.719,24.5384,24.5746,217722.0
2017-10-13 12:00:00,27.23,27.25,27.11,27.18,224747.0,24.5836,24.6016,24.4752,24.5384,224747.0
2017-10-13 12:30:00,27.18,27.25,27.1,27.25,103485.0,24.5384,24.6016,24.4662,24.6016,103485.0
2017-10-13 13:00:00,27.26,27.28,27.16,27.24,253915.0,24.6107,24.6287,24.5204,24.5926,253915.0
2017-10-13 13:30:00,27.24,27.25,27.1,27.11,100102.0,24.5926,24.6016,24.4662,24.4752,100102.0
2017-10-13 14:00:00,27.11,27.12,26.94,27.03,238226.0,24.4752,24.4843,24.3218,24.403,238226.0
2017-10-13 14:30:00,27.02,27.11,26.97,27.09,195066.0,24.394,24.4752,24.3489,24.4572,195066.0
2017-10-13 15:00:00,27.08,27.14,27.01,27.02,200545.0,24.4482,24.5023,24.385,24.394,200545.0
2017-10-13 15:30:00,27.02,27.05,26.88,26.9,634578.0,24.394,24.4211,24.2676,24.2857,634578.0
2017-10-16 09:30:00,26.9,27.14,26.9,26.98,183857.0,24.2857,24.5023,24.2857,24.3579,183857.0
2017-10-16 10:00:00,26.98,27.22,26.97,27.1,304074.0,24.3579,24.5746,24.3489,24.4662,304074.0
2017-10-16 10:30:00,27.1,27.16,27.01,27.14,191978.0,24.4662,24.5204,24.385,24.5023,191978.0
2017-10-16 11:00:00,27.14,27.19,26.92,26.95,140768.0,24.5023,24.5475,24.3037,24.3308,140768.0
2017-10-16 11:30:00,26.95,27.01,26.92,26.94,119191.0,24.3308,24.385,24.3037,24.3218,119191.0
2017-10-16 12:00:00,26.94,26.96,26.91,26.92,54472.0,24.3218,24.3398,24.2947,24.3037,54472.0
2017-10-16 12:30:00,26.92,27.05,26.92,27.02,92943.0,24.3037,24.4211,24.3037,24.394,92943.0
2017-10-16 13:00:00,27.02,27.11,27.02,27.06,88165.0,24.394,24.4752,24.394,24.4301,88165.0
2017-10-16 13:30:00,27.07,27.12,27.06,27.09,68959.0,24.4391,24.4843,24.4301,24.4572,68959.0
2017-10-16 14:00:00,27.09,27.17,27.06,27.08,137009.0,24.4572,24.5294,24.4301,24.4482,137009.0
2017-10-16 14:30:00,27.07,27.09,27.02,27.07,87956.0,24.4391,24.4572,24.394,24.4391,87956.0
2017-10-16 15:00:00,27.07,27.14,27.05,27.11,92004.0,24.4391,24.5023,24.4211,24.4752,92004.0
2017-10-16 15:30:00,27.11,27.22,27.1,27.17,472777.0,24.4752,24.5746,24.4662,24.5294,472777.0
2017-10-17 09:30:00,27.2,27.23,27.06,27.07,94910.0,24.5565,24.5836,24.4301,24.4391,94910.0
2017-10-17 10:00:00,27.07,27.27,27.05,27.2,165475.0,24.4391,24.6197,24.4211,24.5565,165475.0
2017-10-17 10:30:00,27.21,27.22,27.11,27.21,111595.0,24.5655,24.5746,24.4752,24.5655,111595.0
2017-10-17 11:00:00,27.21,27.25,27.05,27.08,192706.0,24.5655,24.6016,24.4211,24.4482,192706.0
2017-10-17 11:30:00,27.08,27.09,27.0,27.08,77522.0,24.4482,24.4572,24.3759,24.4482,77522.0
2017-10-17 12:00:00,27.07,27.11,27.04,27.1,70677.0,24.4391,24.4752,24.4121,24.4662,70677.0
2017-10-17 12:30:00,27.1,27.2,27.09,27.19,69426.0,24.4662,24.5565,24.4572,24.5475,69426.0
2017-10-17 13:00:00,27.19,27.28,27.19,27.24,92002.0,24.5475,24.6287,24.5475,24.5926,92002.0
2017-10-17 13:30:00,27.24,27.25,27.08,27.1,101093.0,24.5926,24.6016,24.4482,24.4662,101093.0
2017-10-17 14:00:00,27.1,27.19,27.09,27.16,55929.0,24.4662,24.5475,24.4572,24.5204,55929.0
2017-10-17 14:30:00,27.16,27.16,27.08,27.08,43655.0,24.5204,24.5204,24.4482,24.4482,43655.0
2017-10-17 15:00:00,27.08,27.14,27.05,27.09,79117.0,24.4482,24.5023,24.4211,24.4572,79117.0
2017-10-17 15:30:00,27.1,27.19,27.09,27.17,218551.0,24.4662,24.5475,24.4572,24.5294,218551.0
2017-10-18 09:30:00,27.23,27.39,27.21,27.25,99551.0,24.5836,24.728,24.5655,24.6016,99551.0
2017-10-18 10:00:00,27.25,27.3,26.99,26.99,242715.0,24.6016,24.6468,24.3669,24.3669,242715.0
2017-10-18 10:30:00,26.98,27.0,26.92,26.93,223708.0,24.3579,24.3759,24.3037,24.3127,223708.0
2017-10-18 11:00:00,26.93,27.02,26.85,27.0,175450.0,24.3127,24.394,24.2405,24.3759,175450.0
2017-10-18 11:30:00,27.01,27.16,27.0,27.14,143987.0,24.385,24.5204,24.3759,24.5023,143987.0
2017-10-18 12:00:00,27.16,27.2,27.12,27.14,100569.0,24.5204,24.5565,24.4843,24.5023,100569.0
2017-10-18 12:30:00,27.14,27.14,26.94,26.97,126213.0,24.5023,24.5023,24.3218,24.3489,126213.0
2017-10-18 13:00:00,26.98,27.02,26.95,27.0,89783.0,24.3579,24.394,24.3308,24.3759,89783.0
2017-10-18 13:30:00,27.01,27.09,26.99,27.05,206069.0,24.385,24.4572,24.3669,24.4211,206069.0
2017-10-18 14:00:00,27.06,27.09,26.95,27.0,100601.0,24.4301,24.4572,24.3308,24.3759,100601.0
2017-10-18 14:30:00,27.0,27.07,26.98,27.07,60678.0,24.3759,24.4391,24.3579,24.4391,60678.0
2017-10-18 15:00:00,27.06,27.07,27.01,27.06,105327.0,24.4301,24.4391,24.385,24.4301,105327.0
2017-10-18 15:30:00,27.06,27.11,27.02,27.04,409061.0,24.4301,24.4752,24.394,24.4121,409061.0
2017-10-19 09:30:00,26.51,26.74,26.21,26.52,368416.0,23.9336,24.1412,23.6627,23.9426,368416.0
2017-10-19 10:00:00,26.52,26.69,26.48,26.52,154802.0,23.9426,24.0961,23.9065,23.9426,154802.0
2017-10-19 10:30:00,26.53,26.61,26.48,26.57,126476.0,23.9516,24.0238,23.9065,23.9877,126476.0
2017-10-19 11:00:00,26.58,26.81,26.58,26.73,96086.0,23.9968,24.2044,23.9968,24.1322,96086.0
2017-10-19 11:30:00,26.73,26.79,26.65,26.71,65282.0,24.1322,24.1863,24.06,24.1141,65282.0
2017-10-19 12:00:00,26.71,26.79,26.65,26.76,70057.0,24.1141,24.1863,24.06,24.1593,70057.0
2017-10-19 12:30:00,26.76,26.87,26.71,26.87,58670.0,24.1593,24.2586,24.1141,24.2586,58670.0
2017-10-19 13:00:00,26.87,27.04,26.87,27.01,121180.0,24.2586,24.4121,24.2586,24.385,121180.0
2017-10-19 13:30:00,27.01,27.03,26.9,26.95,76071.0,24.385,24.403,24.2857,24.3308,76071.0
2017-10-19 14:00:00,26.95,26.97,26.89,26.94,126576.0,24.3308,24.3489,24.2766,24.3218,126576.0
2017-10-19 14:30:00,26.94,27.04,26.94,27.03,84741.0,24.3218,24.4121,24.3218,24.403,84741.0
2017-10-19 15:00:00,27.03,27.04,26.98,27.01,91548.0,24.403,24.4121,24.3579,24.385,91548.0
2017-10-19 15:30:00,27.02,27.04,26.96,27.02,249519.0,24.394,24.4121,24.3398,24.394,249519.0
2017-10-20 09:30:00,27.22,27.34,27.07,27.07,213266.0,24.5746,24.6829,24.4391,24.4391,213266.0
2017-10-20 10:00:00,27.05,27.07,26.92,26.96,196886.0,24.4211,24.4391,24.3037,24.3398,196886.0
2017-10-20 10:30:00,26.96,27.1,26.94,27.03,87411.0,24.3398,24.4662,24.3218,24.403,87411.0
2017-10-20 11:00:00,27.03,27.16,27.03,27.1,63570.0,24.403,24.5204,24.403,24.4662,63570.0
2017-10-20 11:30:00,27.11,27.17,27.1,27.12,60250.0,24.4752,24.5294,24.4662,24.4843,60250.0
2017-10-20 12:00:00,27.12,27.24,27.1,27.21,65973.0,24.4843,24.5926,24.4662,24.5655,65973.0
2017-10-20 12:30:00,27.22,27.23,27.09,27.12,69669.0,24.5746,24.5836,24.4572,24.4843,69669.0
2017-10-20 13:00:00,27.12,27.19,27.12,27.17,45637.0,24.4843,24.5475,24.4843,24.5294,45637.0
2017-10-20 13:30:00,27.17,27.2,27.08,27.12,75862.0,24.5294,24.5565,24.4482,24.4843,75862.0
2017-10-20 14:00:00,27.12,27.15,27.08,27.14,92083.0,24.4843,24.5114,24.4482,24.5023,92083.0
2017-10-20 14:30:00,27.15,27.22,27.09,27.12,86007.0,24.5114,24.5746,24.4572,24.4843,86007.0
2017-10-20 15:00:00,27.12,27.14,27.06,27.09,87181.0,24.4843,24.5023,24.4301,24.4572,87181.0
2017-10-20 15:30:00,27.1,27.1,27.01,27.05,285324.0,24.4662,24.4662,24.385,24.4211,285324.0
2017-10-23 09:30:00,27.18,27.22,26.99,27.05,121335.0,24.5384,24.5746,24.3669,24.4211,121335.0
2017-10-23 10:00:00,27.05,27.13,26.92,26.95,108480.0,24.4211,24.4933,24.3037,24.3308,108480.0
2017-10-23 10:30:00,26.95,27.06,26.93,27.03,64167.0,24.3308,24.4301,24.3127,24.403,64167.0
2017-10-23 11:00:00,27.04,27.12,27.02,27.1,88086.0,24.4121,24.4843,24.394,24.4662,88086.0
2017-10-23 11:30:00,27.1,27.12,27.06,27.07,45776.0,24.4662,24.4843,24.4301,24.4391,45776.0
2017-10-23 12:00:00,27.08,27.09,27.01,27.08,45385.0,24.4482,24.4572,24.385,24.4482,45385.0
2017-10-23 12:30:00,27.08,27.09,27.02,27.02,39235.0,24.4482,24.4572,24.394,24.394,39235.0
2017-10-23 13:00:00,27.03,27.05,26.96,27.03,123420.0,24.403,24.4211,24.3398,24.403,123420.0
2017-10-23 13:30:00,27.03,27.04,26.96,26.98,46328.0,24.403,24.4121,24.3398,24.3579,46328.0
2017-10-23 14:00:00,26.98,26.99,26.95,26.97,41913.0,24.3579,24.3669,24.3308,24.3489,41913.0
2017-10-23 14:30:00,26.96,26.96,26.87,26.95,72189.0,24.3398,24.3398,24.2586,24.3308,72189.0
2017-10-23 15:00:00,26.95,26.99,26.93,26.99,108393.0,24.3308,24.3669,24.3127,24.3669,108393.0
2017-10-23 15:30:00,26.99,26.99,26.85,26.93,221004.0,24.3669,24.3669,24.2405,24.3127,221004.0
2017-10-24 09:30:00,27.17,27.36,27.1,27.31,141182.0,24.5294,24.701,24.4662,24.6558,141182.0
2017-10-24 10:00:00,27.31,27.41,27.3,27.32,127629.0,24.6558,24.7461,24.6468,24.6648,127629.0
2017-10-24 10:30:00,27.31,27.43,27.28,27.41,123351.0,24.6558,24.7641,24.6287,24.7461,123351.0
2017-10-24 11:00:00,27.4,27.42,27.19,27.2,102964.0,24.7371,24.7551,24.5475,24.5565,102964.0
2017-10-24 11:30:00,27.21,27.25,27.2,27.21,55306.0,24.5655,24.6016,24.5565,24.5655,55306.0
2017-10-24 12:00:00,27.2,27.29,27.19,27.27,63932.0,24.5565,24.6378,24.5475,24.6197,63932.0
2017-10-24 12:30:00,27.27,27.35,27.27,27.34,40025.0,24.6197,24.6919,24.6197,24.6829,40025.0
2017-10-24 13:00:00,27.35,27.35,27.27,27.27,39943.0,24.6919,24.6919,24.6197,24.6197,39943.0
2017-10-24 13:30:00,27.26,27.28,27.16,27.19,43340.0,24.6107,24.6287,24.5204,24.5475,43340.0
2017-10-24 14:00:00,27.19,27.36,27.19,27.34,103339.0,24.5475,24.701,24.5475,24.6829,103339.0
2017-10-24 14:30:00,27.34,27.47,27.32,27.41,190734.0,24.6829,24.8003,24.6648,24.7461,190734.0
2017-10-24 15:00:00,27.4,27.52,27.38,27.44,325893.0,24.7371,24.8454,24.719,24.7732,325893.0
2017-10-24 15:30:00,27.45,27.59,27.43,27.59,972691.0,24.7822,24.9086,24.7641,24.9086,972691.0
2017-10-25 09:30:00,27.26,27.58,27.2,27.51,399192.0,24.6107,24.8996,24.5565,24.8364,399192.0
2017-10-25 10:00:00,27.51,27.77,27.21,27.25,301894.0,24.8364,25.0711,24.5655,24.6016,301894.0
2017-10-25 10:30:00,27.25,27.3,27.04,27.09,233651.0,24.6016,24.6468,24.4121,24.4572,233651.0
2017-10-25 11:00:00,27.09,27.12,26.92,26.97,162479.0,24.4572,24.4843,24.3037,24.3489,162479.0
2017-10-25 11:30:00,26.98,27.14,26.97,27.1,178152.0,24.3579,24.5023,24.3489,24.4662,178152.0
2017-10-25 12:00:00,27.09,27.12,26.93,26.97,118024.0,24.4572,24.4843,24.3127,24.3489,118024.0
2017-10-25 12:30:00,26.96,26.99,26.91,26.92,100070.0,24.3398,24.3669,24.2947,24.3037,100070.0
2017-10-25 13:00:00,26.92,27.05,26.9,27.02,101464.0,24.3037,24.4211,24.2857,24.394,101464.0
2017-10-25 13:30:00,27.03,27.27,27.01,27.1,148262.0,24.403,24.6197,24.385,24.4662,148262.0
2017-10-25 14:00:00,27.1,27.19,27.07,27.16,100108.0,24.4662,24.5475,24.4391,24.5204,100108.0
2017-10-25 14:30:00,27.16,27.17,26.95,26.98,172808.0,24.5204,24.5294,24.3308,24.3579,172808.0
2017-10-25 15:00:00,26.98,27.04,26.95,27.01,111717.0,24.3579,24.4121,24.3308,24.385,111717.0
2017-10-25 15:30:00,27.0,27.0,26.86,26.92,320309.0,24.3759,24.3759,24.2495,24.3037,320309.0
2017-10-26 09:30:00,27.18,27.22,26.84,26.91,161866.0,24.5384,24.5746,24.2315,24.2947,161866.0
2017-10-26 10:00:00,26.91,27.11,26.88,26.95,120279.0,24.2947,24.4752,24.2676,24.3308,120279.0
2017-10-26 10:30:00,26.96,27.22,26.94,27.11,263707.0,24.3398,24.5746,24.3218,24.4752,263707.0
2017-10-26 11:00:00,27.11,27.16,26.96,26.98,91709.0,24.4752,24.5204,24.3398,24.3579,91709.0
2017-10-26 11:30:00,26.98,27.02,26.91,27.02,73658.0,24.3579,24.394,24.2947,24.394,73658.0
2017-10-26 12:00:00,27.03,27.14,27.03,27.1,101169.0,24.403,24.5023,24.403,24.4662,101169.0
2017-10-26 12:30:00,27.11,27.13,26.94,26.99,59158.0,24.4752,24.4933,24.3218,24.3669,59158.0
2017-10-26 13:00:00,27.0,27.04,26.97,27.02,35586.0,24.3759,24.4121,24.3489,24.394,35586.0
2017-10-26 13:30:00,27.02,27.03,26.89,26.91,75182.0,24.394,24.403,24.2766,24.2947,75182.0
2017-10-26 14:00:00,26.91,26.94,26.85,26.92,65832.0,24.2947,24.3218,24.2405,24.3037,65832.0
2017-10-26 14:30:00,26.91,26.94,26.81,26.87,81059.0,24.2947,24.3218,24.2044,24.2586,81059.0
2017-10-26 15:00:00,26.87,26.92,26.84,26.92,64481.0,24.2586,24.3037,24.2315,24.3037,64481.0
2017-10-26 15:30:00,26.92,26.95,26.87,26.89,230335.0,24.3037,24.3308,24.2586,24.2766,230335.0
2017-10-27 09:30:00,27.04,27.13,26.64,26.67,164049.0,24.4121,24.4933,24.0509,24.078,164049.0
2017-10-27 10:00:00,26.66,26.9,26.64,26.84,103637.0,24.069,24.2857,24.0509,24.2315,103637.0
2017-10-27 10:30:00,26.84,26.89,26.74,26.85,56176.0,24.2315,24.2766,24.1412,24.2405,56176.0
2017-10-27 11:00:00,26.85,27.09,26.82,27.07,140411.0,24.2405,24.4572,24.2134,24.4391,140411.0
2017-10-27 11:30:00,27.08,27.1,26.99,27.04,76929.0,24.4482,24.4662,24.3669,24.4121,76929.0
2017-10-27 12:00:00,27.05,27.07,26.95,26.95,45908.0,24.4211,24.4391,24.3308,24.3308,45908.0
2017-10-27 12:30:00,26.96,27.06,26.94,26.96,49448.0,24.3398,24.4301,24.3218,24.3398,49448.0
2017-10-27 13:00:00,26.97,27.01,26.93,26.95,46671.0,24.3489,24.385,24.3127,24.3308,46671.0
2017-10-27 13:30:00,26.95,27.0,26.94,26.97,30421.0,24.3308,24.3759,24.3218,24.3489,30421.0
2017-10-27 14:00:00,26.98,27.1,26.97,27.07,63495.0,24.3579,24.4662,24.3489,24.4391,63495.0
2017-10-27 14:30:00,27.06,27.13,27.02,27.09,39781.0,24.4301,24.4933,24.394,24.4572,39781.0
2017-10-27 15:00:00,27.08,27.16,27.04,27.14,111816.0,24.4482,24.5204,24.4121,24.5023,111816.0
2017-10-27 15:30:00,27.14,27.15,27.05,27.06,217701.0,24.5023,24.5114,24.4211,24.4301,217701.0
2017-10-30 09:30:00,27.39,27.6,26.99,27.03,397077.0,24.728,24.9176,24.3669,24.403,397077.0
2017-10-30 10:00:00,27.04,27.1,26.88,26.94,261240.0,24.4121,24.4662,24.2676,24.3218,261240.0
2017-10-30 10:30:00,26.95,27.04,26.89,26.97,172736.0,24.3308,24.4121,24.2766,24.3489,172736.0
2017-10-30 11:00:00,26.97,27.25,26.93,27.05,162001.0,24.3489,24.6016,24.3127,24.4211,162001.0
2017-10-30 11:30:00,27.05,27.11,26.95,27.02,152914.0,24.4211,24.4752,24.3308,24.394,152914.0
2017-10-30 12:00:00,27.02,27.03,26.91,26.96,82934.0,24.394,24.403,24.2947,24.3398,82934.0
2017-10-30 12:30:00,26.96,27.0,26.86,26.91,87772.0,24.3398,24.3759,24.2495,24.2947,87772.0
2017-10-30 13:00:00,26.92,27.04,26.91,27.0,63939.0,24.3037,24.4121,24.2947,24.3759,63939.0
2017-10-30 13:30:00,27.0,27.02,26.93,26.93,101090.0,24.3759,24.394,24.3127,24.3127,101090.0
2017-10-30 14:00:00,26.93,27.12,26.9,27.09,116728.0,24.3127,24.4843,24.2857,24.4572,116728.0
2017-10-30 14:30:00,27.08,27.11,27.03,27.1,79021.0,24.4482,24.4752,24.403,24.4662,79021.0
2017-10-30 15:00:00,27.09,27.09,26.95,27.07,83607.0,24.4572,24.4572,24.3308,24.4391,83607.0
2017-10-30 15:30:00,27.07,27.09,26.97,26.98,456241.0,24.4391,24.4572,24.3489,24.3579,456241.0
2017-10-31 09:30:00,27.11,27.15,26.86,27.08,144418.0,24.4752,24.5114,24.2495,24.4482,144418.0
2017-10-31 10:00:00,27.08,27.29,27.05,27.2,127552.0,24.4482,24.6378,24.4211,24.5565,127552.0
2017-10-31 10:30:00,27.2,27.3,27.14,27.27,62188.0,24.5565,24.6468,24.5023,24.6197,62188.0
2017-10-31 11:00:00,27.27,27.31,27.22,27.25,58502.0,24.6197,24.6558,24.5746,24.6016,58502.0
2017-10-31 11:30:00,27.24,27.38,27.23,27.34,66574.0,24.5926,24.719,24.5836,24.6829,66574.0
2017-10-31 12:00:00,27.34,27.43,27.3,27.43,65894.0,24.6829,24.7641,24.6468,24.7641,65894.0
2017-10-31 12:30:00,27.43,27.48,27.36,27.41,57727.0,24.7641,24.8093,24.701,24.7461,57727.0
2017-10-31 13:00:00,27.4,27.41,27.31,27.38,86002.0,24.7371,24.7461,24.6558,24.719,86002.0
2017-10-31 13:30:00,27.38,27.55,27.37,27.49,80948.0,24.719,24.8725,24.71,24.8183,80948.0
2017-10-31 14:00:00,27.49,27.49,27.27,27.29,111877.0,24.8183,24.8183,24.6197,24.6378,111877.0
2017-10-31 14:30:00,27.29,27.38,27.26,27.36,78508.0,24.6378,24.719,24.6107,24.701,78508.0
2017-10-31 15:00:00,27.35,27.44,27.35,27.39,111113.0,24.6919,24.7732,24.6919,24.728,111113.0
2017-10-31 15:30:00,27.39,27.46,27.37,27.43,382924.0,24.728,24.7912,24.71,24.7641,382924.0
2017-11-01 09:30:00,27.62,27.69,27.39,27.53,170875.0,24.9583,25.0216,24.7505,24.877,170875.0
2017-11-01 10:00:00,27.53,27.74,27.51,27.57,98494.0,24.877,25.0668,24.8589,24.9131,98494.0
2017-11-01 10:30:00,27.58,27.58,27.4,27.52,145624.0,24.9222,24.9222,24.7595,24.868,145624.0
2017-11-01 11:00:00,27.51,27.52,27.36,27.36,106027.0,24.8589,24.868,24.7234,24.7234,106027.0
2017-11-01 11:30:00,27.36,27.52,27.36,27.51,108397.0,24.7234,24.868,24.7234,24.8589,108397.0
2017-11-01 12:00:00,27.51,27.6,27.45,27.53,65831.0,24.8589,24.9402,24.8047,24.877,65831.0
2017-11-01 12:30:00,27.53,27.6,27.51,27.51,46986.0,24.877,24.9402,24.8589,24.8589,46986.0
2017-11-01 13:00:00,27.51,27.51,27.33,27.46,60990.0,24.8589,24.8589,24.6963,24.8137,60990.0
2017-11-01 13:30:00,27.46,27.58,27.41,27.57,55206.0,24.8137,24.9222,24.7686,24.9131,55206.0
2017-11-01 14:00:00,27.58,27.58,27.45,27.48,106531.0,24.9222,24.9222,24.8047,24.8318,106531.0
2017-11-01 14:30:00,27.5,27.64,27.5,27.6,67794.0,24.8499,24.9764,24.8499,24.9402,67794.0
2017-11-01 15:00:00,27.6,27.62,27.54,27.57,44846.0,24.9402,24.9583,24.886,24.9131,44846.0
2017-11-01 15:30:00,27.58,27.61,27.51,27.54,216418.0,24.9222,24.9493,24.8589,24.886,216418.0
2017-11-02 09:30:00,27.68,27.7,27.42,27.48,113763.0,25.0125,25.0306,24.7776,24.8318,113763.0
2017-11-02 10:00:00,27.48,27.48,26.26,26.66,729161.0,24.8318,24.8318,23.7294,24.0908,729161.0
2017-11-02 10:30:00,26.65,26.81,26.48,26.55,226180.0,24.0818,24.2264,23.9282,23.9914,226180.0
2017-11-02 11:00:00,26.54,26.63,26.5,26.57,189000.0,23.9824,24.0637,23.9463,24.0095,189000.0
2017-11-02 11:30:00,26.57,26.75,26.54,26.75,72198.0,24.0095,24.1722,23.9824,24.1722,72198.0
2017-11-02 12:00:00,26.74,27.25,26.68,27.22,139727.0,24.1631,24.624,24.1089,24.5969,139727.0
2017-11-02 12:30:00,27.22,27.24,27.08,27.16,75558.0,24.5969,24.6149,24.4704,24.5426,75558.0
2017-11-02 13:00:00,27.16,27.27,27.04,27.12,143979.0,24.5426,24.642,24.4342,24.5065,143979.0
2017-11-02 13:30:00,27.12,27.29,27.1,27.23,85820.0,24.5065,24.6601,24.4884,24.6059,85820.0
2017-11-02 14:00:00,27.22,27.33,27.04,27.12,109909.0,24.5969,24.6963,24.4342,24.5065,109909.0
2017-11-02 14:30:00,27.11,27.12,26.75,26.78,222803.0,24.4975,24.5065,24.1722,24.1993,222803.0
2017-11-02 15:00:00,26.78,26.79,26.61,26.74,379060.0,24.1993,24.2083,24.0457,24.1631,379060.0
2017-11-02 15:30:00,26.74,26.83,26.64,26.7,484691.0,24.1631,24.2445,24.0728,24.127,484691.0
2017-11-03 09:30:00,26.73,26.81,26.62,26.64,76341.0,24.1541,24.2264,24.0547,24.0728,76341.0
2017-11-03 10:00:00,26.65,26.8,26.56,26.69,109419.0,24.0818,24.2173,24.0005,24.1179,109419.0
2017-11-03 10:30:00,26.69,26.83,26.62,26.81,92991.0,24.1179,24.2445,24.0547,24.2264,92991.0
2017-11-03 11:00:00,26.81,26.96,26.78,26.96,118123.0,24.2264,24.3619,24.1993,24.3619,118123.0
2017-11-03 11:30:00,26.95,26.95,26.87,26.92,58214.0,24.3529,24.3529,24.2806,24.3258,58214.0
2017-11-03 12:00:00,26.93,27.15,26.91,27.15,86895.0,24.3348,24.5336,24.3167,24.5336,86895.0
2017-11-03 12:30:00,27.15,27.42,27.09,27.36,255656.0,24.5336,24.7776,24.4794,24.7234,255656.0
2017-11-03 13:00:00,27.36,27.36,27.29,27.33,84546.0,24.7234,24.7234,24.6601,24.6963,84546.0
2017-11-03 13:30:00,27.33,27.33,27.26,27.27,83120.0,24.6963,24.6963,24.633,24.642,83120.0
2017-11-03 14:00:00,27.26,27.27,27.07,27.16,202418.0,24.633,24.642,24.4613,24.5426,202418.0
2017-11-03 14:30:00,27.16,27.2,27.12,27.18,88188.0,24.5426,24.5788,24.5065,24.5607,88188.0
2017-11-03 15:00:00,27.18,27.23,27.12,27.2,99728.0,24.5607,24.6059,24.5065,24.5788,99728.0
2017-11-03 15:30:00,27.2,27.2,26.99,27.12,501806.0,24.5788,24.5788,24.389,24.5065,501806.0
2017-11-06 09:30:00,27.17,27.22,27.0,27.12,87531.0,24.5517,24.5969,24.3981,24.5065,87531.0
2017-11-06 10:00:00,27.13,27.36,27.1,27.36,89564.0,24.5155,24.7234,24.4884,24.7234,89564.0
2017-11-06 10:30:00,27.35,27.88,27.35,27.59,374132.0,24.7143,25.1933,24.7143,24.9312,374132.0
2017-11-06 11:00:00,27.59,27.73,27.58,27.62,116986.0,24.9312,25.0577,24.9222,24.9583,116986.0
2017-11-06 11:30:00,27.61,27.86,27.59,27.79,120035.0,24.9493,25.1752,24.9312,25.1119,120035.0
2017-11-06 12:00:00,27.78,27.85,27.7,27.75,89664.0,25.1029,25.1662,25.0306,25.0758,89664.0
2017-11-06 12:30:00,27.76,27.98,27.75,27.8,129896.0,25.0848,25.2836,25.0758,25.121,129896.0
2017-11-06 13:00:00,27.8,27.98,27.78,27.8,81230.0,25.121,25.2836,25.1029,25.121,81230.0
2017-11-06 13:30:00,27.8,27.87,27.77,27.87,89614.0,25.121,25.1842,25.0939,25.1842,89614.0
2017-11-06 14:00:00,27.88,27.95,27.88,27.91,70914.0,25.1933,25.2565,25.1933,25.2204,70914.0
2017-11-06 14:30:00,27.9,27.9,27.74,27.75,109440.0,25.2113,25.2113,25.0668,25.0758,109440.0
2017-11-06 15:00:00,27.75,27.86,27.74,27.85,117406.0,25.0758,25.1752,25.0668,25.1662,117406.0
2017-11-06 15:30:00,27.84,27.98,27.8,27.97,428156.0,25.1571,25.2836,25.121,25.2746,428156.0
2017-11-07 09:30:00,28.0,28.31,28.0,28.18,186483.0,25.3017,25.5818,25.3017,25.4644,186483.0
2017-11-07 10:00:00,28.19,28.55,28.11,28.42,559221.0,25.4734,25.7987,25.4011,25.6812,559221.0
2017-11-07 10:30:00,28.41,28.42,28.24,28.3,215986.0,25.6722,25.6812,25.5186,25.5728,215986.0
2017-11-07 11:00:00,28.3,28.42,28.2,28.24,312315.0,25.5728,25.6812,25.4824,25.5186,312315.0
2017-11-07 11:30:00,28.23,28.3,28.19,28.2,190254.0,25.5095,25.5728,25.4734,25.4824,190254.0
2017-11-07 12:00:00,28.2,28.36,28.16,28.36,262745.0,25.4824,25.627,25.4463,25.627,262745.0
2017-11-07 12:30:00,28.36,28.36,28.17,28.3,94865.0,25.627,25.627,25.4553,25.5728,94865.0
2017-11-07 13:00:00,28.28,28.37,28.24,28.36,142151.0,25.5547,25.636,25.5186,25.627,142151.0
2017-11-07 13:30:00,28.35,28.47,28.34,28.44,153739.0,25.618,25.7264,25.6089,25.6993,153739.0
2017-11-07 14:00:00,28.43,28.52,28.37,28.42,129681.0,25.6903,25.7716,25.636,25.6812,129681.0
2017-11-07 14:30:00,28.42,28.46,28.3,28.3,102210.0,25.6812,25.7174,25.5728,25.5728,102210.0
2017-11-07 15:00:00,28.31,28.35,28.25,28.33,116487.0,25.5818,25.618,25.5276,25.5999,116487.0
2017-11-07 15:30:00,28.33,28.46,28.33,28.39,521911.0,25.5999,25.7174,25.5999,25.6541,521911.0
2017-11-08 09:30:00,28.39,28.43,27.82,27.99,420904.0,25.6541,25.6903,25.139,25.2927,420904.0
2017-11-08 10:00:00,28.0,28.24,27.99,28.11,423837.0,25.3017,25.5186,25.2927,25.4011,423837.0
2017-11-08 10:30:00,28.11,28.4,28.11,28.31,184441.0,25.4011,25.6632,25.4011,25.5818,184441.0
2017-11-08 11:00:00,28.31,28.32,28.15,28.21,105120.0,25.5818,25.5909,25.4372,25.4915,105120.0
2017-11-08 11:30:00,28.22,28.23,28.14,28.21,119032.0,25.5005,25.5095,25.4282,25.4915,119032.0
2017-11-08 12:00:00,28.21,28.35,28.19,28.29,140890.0,25.4915,25.618,25.4734,25.5638,140890.0
2017-11-08 12:30:00,28.29,28.32,28.17,28.19,122140.0,25.5638,25.5909,25.4553,25.4734,122140.0
2017-11-08 13:00:00,28.2,28.23,28.08,28.12,126135.0,25.4824,25.5095,25.374,25.4101,126135.0
2017-11-08 13:30:00,28.13,28.28,28.1,28.27,127521.0,25.4192,25.5547,25.3921,25.5457,127521.0
2017-11-08 14:00:00,28.27,28.42,28.27,28.42,190206.0,25.5457,25.6812,25.5457,25.6812,190206.0
2017-11-08 14:30:00,28.43,28.46,28.37,28.39,94512.0,25.6903,25.7174,25.636,25.6541,94512.0
2017-11-08 15:00:00,28.39,28.4,28.3,28.39,110416.0,25.6541,25.6632,25.5728,25.6541,110416.0
2017-11-08 15:30:00,28.39,28.43,28.34,28.34,277068.0,25.6541,25.6903,25.6089,25.6089,277068.0
2017-11-09 09:30:00,28.12,28.14,27.92,28.07,313374.0,25.4101,25.4282,25.2294,25.365,313374.0
2017-11-09 10:00:00,28.07,28.39,28.07,28.32,201434.0,25.365,25.6541,25.365,25.5909,201434.0
2017-11-09 10:30:00,28.33,28.4,28.08,28.4,215259.0,25.5999,25.6632,25.374,25.6632,215259.0
2017-11-09 11:00:00,28.4,28.42,28.11,28.19,171835.0,25.6632,25.6812,25.4011,25.4734,171835.0
2017-11-09 11:30:00,28.19,28.24,28.01,28.08,100736.0,25.4734,25.5186,25.3107,25.374,100736.0
2017-11-09 12:00:00,28.07,28.1,27.92,28.02,208433.0,25.365,25.3921,25.2294,25.3198,208433.0
2017-11-09 12:30:00,28.01,28.18,27.92,28.17,155472.0,25.3107,25.4644,25.2294,25.4553,155472.0
2017-11-09 13:00:00,28.17,28.25,28.01,28.18,124493.0,25.4553,25.5276,25.3107,25.4644,124493.0
2017-11-09 13:30:00,28.19,28.23,28.13,28.14,57330.0,25.4734,25.5095,25.4192,25.4282,57330.0
2017-11-09 14:00:00,28.15,28.33,28.12,28.26,91767.0,25.4372,25.5999,25.4101,25.5366,91767.0
2017-11-09 14:30:00,28.26,28.29,28.15,28.18,81915.0,25.5366,25.5638,25.4372,25.4644,81915.0
2017-11-09 15:00:00,28.18,28.3,28.15,28.3,159023.0,25.4644,25.5728,25.4372,25.5728,159023.0
2017-11-09 15:30:00,28.3,28.56,28.29,28.52,622797.0,25.5728,25.8077,25.5638,25.7716,622797.0
2017-11-10 09:30:00,28.46,28.53,28.27,28.48,164412.0,25.7174,25.7806,25.5457,25.7354,164412.0
2017-11-10 10:00:00,28.48,28.49,28.24,28.25,272565.0,25.7354,25.7445,25.5186,25.5276,272565.0
2017-11-10 10:30:00,28.25,28.26,28.07,28.12,182152.0,25.5276,25.5366,25.365,25.4101,182152.0
2017-11-10 11:00:00,28.11,28.2,28.06,28.07,239273.0,25.4011,25.4824,25.3559,25.365,239273.0
2017-11-10 11:30:00,28.06,28.2,28.05,28.16,151489.0,25.3559,25.4824,25.3469,25.4463,151489.0
2017-11-10 12:00:00,28.16,28.3,28.13,28.3,60379.0,25.4463,25.5728,25.4192,25.5728,60379.0
2017-11-10 12:30:00,28.3,28.39,28.25,28.28,123329.0,25.5728,25.6541,25.5276,25.5547,123329.0
2017-11-10 13:00:00,28.28,28.39,28.27,28.33,101034.0,25.5547,25.6541,25.5457,25.5999,101034.0
2017-11-10 13:30:00,28.33,28.4,28.28,28.35,97338.0,25.5999,25.6632,25.5547,25.618,97338.0
2017-11-10 14:00:00,28.35,28.44,28.32,28.36,114579.0,25.618,25.6993,25.5909,25.627,114579.0
2017-11-10 14:30:00,28.36,28.44,28.34,28.38,105879.0,25.627,25.6993,25.6089,25.6451,105879.0
2017-11-10 15:00:00,28.37,28.37,28.27,28.28,68633.0,25.636,25.636,25.5457,25.5547,68633.0
2017-11-10 15:30:00,28.29,28.3,28.1,28.12,255494.0,25.5638,25.5728,25.3921,25.4101,255494.0
2017-11-13 09:30:00,28.12,28.24,27.96,28.2,314294.0,25.4101,25.5186,25.2656,25.4824,314294.0
2017-11-13 10:00:00,28.2,28.32,28.1,28.21,209309.0,25.4824,25.5909,25.3921,25.4915,209309.0
2017-11-13 10:30:00,28.2,28.22,28.1,28.18,227494.0,25.4824,25.5005,25.3921,25.4644,227494.0
2017-11-13 11:00:00,28.18,28.32,28.15,28.21,140190.0,25.4644,25.5909,25.4372,25.4915,140190.0
2017-11-13 11:30:00,28.22,28.31,28.2,28.31,126079.0,25.5005,25.5818,25.4824,25.5818,126079.0
2017-11-13 12:00:00,28.32,28.43,28.32,28.32,94028.0,25.5909,25.6903,25.5909,25.5909,94028.0
2017-11-13 12:30:00,28.32,28.36,28.23,28.31,74379.0,25.5909,25.627,25.5095,25.5818,74379.0
2017-11-13 13:00:00,28.31,28.41,28.23,28.39,87841.0,25.5818,25.6722,25.5095,25.6541,87841.0
2017-11-13 13:30:00,28.39,28.52,28.36,28.49,63162.0,25.6541,25.7716,25.627,25.7445,63162.0
2017-11-13 14:00:00,28.48,28.55,28.41,28.41,70214.0,25.7354,25.7987,25.6722,25.6722,70214.0
2017-11-13 14:30:00,28.42,28.42,28.37,28.4,70515.0,25.6812,25.6812,25.636,25.6632,70515.0
2017-11-13 15:00:00,28.4,28.41,28.34,28.34,127023.0,25.6632,25.6722,25.6089,25.6089,127023.0
2017-11-13 15:30:00,28.34,28.46,28.33,28.44,351004.0,25.6089,25.7174,25.5999,25.6993,351004.0
2017-11-14 09:30:00,28.29,28.68,28.27,28.44,138001.0,25.5638,25.9162,25.5457,25.6993,138001.0
2017-11-14 10:00:00,28.44,28.51,28.31,28.45,92919.0,25.6993,25.7626,25.5818,25.7083,92919.0
2017-11-14 10:30:00,28.45,28.58,28.4,28.52,75972.0,25.7083,25.8258,25.6632,25.7716,75972.0
2017-11-14 11:00:00,28.52,28.52,28.41,28.44,40707.0,25.7716,25.7716,25.6722,25.6993,40707.0
2017-11-14 11:30:00,28.45,28.49,28.41,28.43,83403.0,25.7083,25.7445,25.6722,25.6903,83403.0
2017-11-14 12:00:00,28.43,28.55,28.4,28.55,57390.0,25.6903,25.7987,25.6632,25.7987,57390.0
2017-11-14 12:30:00,28.57,28.57,28.4,28.45,32745.0,25.8168,25.8168,25.6632,25.7083,32745.0
2017-11-14 13:00:00,28.44,28.52,28.42,28.48,64396.0,25.6993,25.7716,25.6812,25.7354,64396.0
2017-11-14 13:30:00,28.48,28.65,28.45,28.59,54216.0,25.7354,25.8891,25.7083,25.8348,54216.0
2017-11-14 14:00:00,28.58,28.66,28.54,28.63,58960.0,25.8258,25.8981,25.7897,25.871,58960.0
2017-11-14 14:30:00,28.63,28.63,28.55,28.56,46049.0,25.871,25.871,25.7987,25.8077,46049.0
2017-11-14 15:00:00,28.56,28.61,28.53,28.54,71649.0,25.8077,25.8529,25.7806,25.7897,71649.0
2017-11-14 15:30:00,28.54,28.69,28.49,28.65,417741.0,25.7897,25.9252,25.7445,25.8891,417741.0
2017-11-15 09:30:00,28.51,28.6,28.4,28.52,351362.0,25.7626,25.8439,25.6632,25.7716,351362.0
2017-11-15 10:00:00,28.53,28.62,28.5,28.6,70178.0,25.7806,25.862,25.7535,25.8439,70178.0
2017-11-15 10:30:00,28.59,28.8,28.57,28.8,126625.0,25.8348,26.0246,25.8168,26.0246,126625.0
2017-11-15 11:00:00,28.8,28.89,28.75,28.8,99668.0,26.0246,26.1059,25.9794,26.0246,99668.0
2017-11-15 11:30:00,28.8,28.85,28.71,28.84,50448.0,26.0246,26.0698,25.9433,26.0608,50448.0
2017-11-15 12:00:00,28.82,28.84,28.71,28.8,40019.0,26.0427,26.0608,25.9433,26.0246,40019.0
2017-11-15 12:30:00,28.82,28.83,28.73,28.79,46924.0,26.0427,26.0517,25.9614,26.0156,46924.0
2017-11-15 13:00:00,28.79,28.91,28.77,28.86,176785.0,26.0156,26.124,25.9975,26.0788,176785.0
2017-11-15 13:30:00,28.86,28.93,28.71,28.71,198602.0,26.0788,26.1421,25.9433,25.9433,198602.0
2017-11-15 14:00:00,28.71,28.72,28.56,28.62,247078.0,25.9433,25.9523,25.8077,25.862,247078.0
2017-11-15 14:30:00,28.63,28.76,28.63,28.74,450750.0,25.871,25.9885,25.871,25.9704,450750.0
2017-11-15 15:00:00,28.75,28.81,28.73,28.75,261151.0,25.9794,26.0336,25.9614,25.9794,261151.0
2017-11-15 15:30:00,28.75,28.82,28.64,28.65,645761.0,25.9794,26.0427,25.88,25.8891,645761.0
2017-11-16 09:30:00,28.79,29.0,28.66,28.76,174575.0,26.0156,26.2053,25.8981,25.9885,174575.0
2017-11-16 10:00:00,28.77,28.81,28.7,28.74,92206.0,25.9975,26.0336,25.9342,25.9704,92206.0
2017-11-16 10:30:00,28.73,28.82,28.71,28.71,76839.0,25.9614,26.0427,25.9433,25.9433,76839.0
2017-11-16 11:00:00,28.72,28.74,28.54,28.59,93002.0,25.9523,25.9704,25.7897,25.8348,93002.0
2017-11-16 11:30:00,28.58,28.76,28.56,28.71,73940.0,25.8258,25.9885,25.8077,25.9433,73940.0
2017-11-16 12:00:00,28.71,28.75,28.63,28.74,57222.0,25.9433,25.9794,25.871,25.9704,57222.0
2017-11-16 12:30:00,28.74,28.76,28.63,28.64,52922.0,25.9704,25.9885,25.871,25.88,52922.0
2017-11-16 13:00:00,28.65,28.66,28.5,28.53,168938.0,25.8891,25.8981,25.7535,25.7806,168938.0
2017-11-16 13:30:00,28.54,28.62,28.54,28.61,64465.0,25.7897,25.862,25.7897,25.8529,64465.0
2017-11-16 14:00:00,28.62,28.66,28.54,28.56,92526.0,25.862,25.8981,25.7897,25.8077,92526.0
2017-11-16 14:30:00,28.56,28.6,28.45,28.46,139404.0,25.8077,25.8439,25.7083,25.7174,139404.0
2017-11-16 15:00:00,28.46,28.48,28.31,28.37,135144.0,25.7174,25.7354,25.5818,25.636,135144.0
2017-11-16 15:30:00,28.38,28.43,28.3,28.39,480266.0,25.6451,25.6903,25.5728,25.6541,480266.0
2017-11-17 09:30:00,28.29,28.72,28.29,28.6,170163.0,25.5638,25.9523,25.5638,25.8439,170163.0
2017-11-17 10:00:00,28.6,28.67,28.5,28.57,153354.0,25.8439,25.9071,25.7535,25.8168,153354.0
2017-11-17 10:30:00,28.56,28.63,28.46,28.61,151134.0,25.8077,25.871,25.7174,25.8529,151134.0
2017-11-17 11:00:00,28.61,28.66,28.58,28.64,59418.0,25.8529,25.8981,25.8258,25.88,59418.0
2017-11-17 11:30:00,28.65,28.69,28.49,28.67,126509.0,25.8891,25.9252,25.7445,25.9071,126509.0
2017-11-17 12:00:00,28.67,28.78,28.62,28.75,140833.0,25.9071,26.0065,25.862,25.9794,140833.0
2017-11-17 12:30:00,28.77,28.88,28.67,28.88,205696.0,25.9975,26.0969,25.9071,26.0969,205696.0
2017-11-17 13:00:00,28.88,28.94,28.8,28.92,94632.0,26.0969,26.1511,26.0246,26.133,94632.0
2017-11-17 13:30:00,28.92,28.92,28.78,28.81,148550.0,26.133,26.133,26.0065,26.0336,148550.0
2017-11-17 14:00:00,28.81,28.9,28.79,28.84,41501.0,26.0336,26.115,26.0156,26.0608,41501.0
2017-11-17 14:30:00,28.85,28.85,28.76,28.81,51528.0,26.0698,26.0698,25.9885,26.0336,51528.0
2017-11-17 15:00:00,28.81,28.82,28.74,28.77,85589.0,26.0336,26.0427,25.9704,25.9975,85589.0
2017-11-17 15:30:00,28.76,28.93,28.75,28.92,496203.0,25.9885,26.1421,25.9794,26.133,496203.0
2017-11-20 09:30:00,28.91,29.15,28.84,28.97,128002.0,26.124,26.3409,26.0608,26.1782,128002.0
2017-11-20 10:00:00,28.96,29.05,28.86,28.92,95272.0,26.1692,26.2505,26.0788,26.133,95272.0
2017-11-20 10:30:00,28.93,28.98,28.71,28.86,172360.0,26.1421,26.1873,25.9433,26.0788,172360.0
2017-11-20 11:00:00,28.86,28.9,28.82,28.83,69147.0,26.0788,26.115,26.0427,26.0517,69147.0
2017-11-20 11:30:00,28.83,28.83,28.7,28.76,61354.0,26.0517,26.0517,25.9342,25.9885,61354.0
2017-11-20 12:00:00,28.77,28.84,28.74,28.81,35921.0,25.9975,26.0608,25.9704,26.0336,35921.0
2017-11-20 12:30:00,28.82,28.85,28.79,28.8,32805.0,26.0427,26.0698,26.0156,26.0246,32805.0
2017-11-20 13:00:00,28.8,28.82,28.72,28.81,55309.0,26.0246,26.0427,25.9523,26.0336,55309.0
2017-11-20 13:30:00,28.82,28.83,28.7,28.72,83108.0,26.0427,26.0517,25.9342,25.9523,83108.0
2017-11-20 14:00:00,28.72,28.73,28.64,28.65,74323.0,25.9523,25.9614,25.88,25.8891,74323.0
2017-11-20 14:30:00,28.65,28.7,28.61,28.66,61691.0,25.8891,25.9342,25.8529,25.8981,61691.0
2017-11-20 15:00:00,28.67,28.71,28.66,28.71,67263.0,25.9071,25.9433,25.8981,25.9433,67263.0
2017-11-20 15:30:00,28.71,28.71,28.63,28.68,226531.0,25.9433,25.9433,25.871,25.9162,226531.0
2017-11-21 09:30:00,28.91,29.06,28.84,29.0,188464.0,26.124,26.2596,26.0608,26.2053,188464.0
2017-11-21 10:00:00,28.99,29.03,28.88,29.0,81433.0,26.1963,26.2324,26.0969,26.2053,81433.0
2017-11-21 10:30:00,29.0,29.12,28.99,29.06,142064.0,26.2053,26.3138,26.1963,26.2596,142064.0
2017-11-21 11:00:00,29.07,29.15,29.05,29.14,87561.0,26.2686,26.3409,26.2505,26.3318,87561.0
2017-11-21 11:30:00,29.15,29.2,29.02,29.05,126343.0,26.3409,26.3861,26.2234,26.2505,126343.0
2017-11-21 12:00:00,29.05,29.1,28.94,28.94,106570.0,26.2505,26.2957,26.1511,26.1511,106570.0
2017-11-21 12:30:00,28.94,29.05,28.93,29.02,40084.0,26.1511,26.2505,26.1421,26.2234,40084.0
2017-11-21 13:00:00,29.01,29.07,28.98,29.05,37558.0,26.2144,26.2686,26.1873,26.2505,37558.0
2017-11-21 13:30:00,29.04,29.08,29.01,29.02,56177.0,26.2415,26.2776,26.2144,26.2234,56177.0
2017-11-21 14:00:00,29.02,29.07,29.01,29.06,59444.0,26.2234,26.2686,26.2144,26.2596,59444.0
2017-11-21 14:30:00,29.07,29.14,29.03,29.14,60540.0,26.2686,26.3318,26.2324,26.3318,60540.0
2017-11-21 15:00:00,29.14,29.14,29.01,29.01,85869.0,26.3318,26.3318,26.2144,26.2144,85869.0
2017-11-21 15:30:00,29.02,29.04,28.96,29.03,303904.0,26.2234,26.2415,26.1692,26.2324,303904.0
2017-11-22 09:30:00,29.07,29.19,28.91,28.98,125959.0,26.2686,26.377,26.124,26.1873,125959.0
2017-11-22 10:00:00,28.98,29.05,28.83,28.9,64899.0,26.1873,26.2505,26.0517,26.115,64899.0
2017-11-22 10:30:00,28.89,28.89,28.71,28.75,100845.0,26.1059,26.1059,25.9433,25.9794,100845.0
2017-11-22 11:00:00,28.75,28.75,28.64,28.69,61664.0,25.9794,25.9794,25.88,25.9252,61664.0
2017-11-22 11:30:00,28.7,28.8,28.69,28.77,39056.0,25.9342,26.0246,25.9252,25.9975,39056.0
2017-11-22 12:00:00,28.77,28.85,28.76,28.84,35224.0,25.9975,26.0698,25.9885,26.0608,35224.0
2017-11-22 12:30:00,28.85,28.91,28.83,28.91,51000.0,26.0698,26.124,26.0517,26.124,51000.0
2017-11-22 13:00:00,28.91,28.99,28.9,28.99,31186.0,26.124,26.1963,26.115,26.1963,31186.0
2017-11-22 13:30:00,28.99,29.0,28.89,28.94,57557.0,26.1963,26.2053,26.1059,26.1511,57557.0
2017-11-22 14:00:00,28.94,29.02,28.93,28.93,52369.0,26.1511,26.2234,26.1421,26.1421,52369.0
2017-11-22 14:30:00,28.94,28.96,28.91,28.93,62315.0,26.1511,26.1692,26.124,26.1421,62315.0
2017-11-22 15:00:00,28.93,28.98,28.89,28.98,51346.0,26.1421,26.1873,26.1059,26.1873,51346.0
2017-11-22 15:30:00,28.98,28.98,28.89,28.9,186369.0,26.1873,26.1873,26.1059,26.115,186369.0
2017-11-24 09:30:00,29.02,29.27,28.98,29.24,121471.0,26.2234,26.4493,26.1873,26.4222,121471.0
2017-11-24 10:00:00,29.25,29.28,29.15,29.27,65847.0,26.4312,26.4583,26.3409,26.4493,65847.0
2017-11-24 10:30:00,29.28,29.29,29.2,29.23,56899.0,26.4583,26.4674,26.3861,26.4132,56899.0
2017-11-24 11:00:00,29.22,29.31,29.15,29.19,78752.0,26.4041,26.4855,26.3409,26.377,78752.0
2017-11-24 11:30:00,29.18,29.33,29.17,29.33,50671.0,26.368,26.5035,26.3589,26.5035,50671.0
2017-11-24 12:00:00,29.32,29.32,29.19,29.26,67134.0,26.4945,26.4945,26.377,26.4403,67134.0
2017-11-24 12:30:00,29.26,29.27,29.1,29.11,150270.0,26.4403,26.4493,26.2957,26.3047,150270.0
2017-11-27 09:30:00,29.09,29.1,28.9,29.04,98994.0,26.2867,26.2957,26.115,26.2415,98994.0
2017-11-27 10:00:00,29.04,29.11,28.94,28.99,92619.0,26.2415,26.3047,26.1511,26.1963,92619.0
2017-11-27 10:30:00,29.0,29.06,28.96,28.98,60136.0,26.2053,26.2596,26.1692,26.1873,60136.0
2017-11-27 11:00:00,28.98,29.04,28.91,29.01,94944.0,26.1873,26.2415,26.124,26.2144,94944.0
2017-11-27 11:30:00,29.01,29.05,28.87,28.95,108210.0,26.2144,26.2505,26.0879,26.1602,108210.0
2017-11-27 12:00:00,28.95,28.98,28.82,28.84,90693.0,26.1602,26.1873,26.0427,26.0608,90693.0
2017-11-27 12:30:00,28.84,28.85,28.73,28.85,81129.0,26.0608,26.0698,25.9614,26.0698,81129.0
2017-11-27 13:00:00,28.85,28.91,28.76,28.81,68296.0,26.0698,26.124,25.9885,26.0336,68296.0
2017-11-27 13:30:00,28.81,28.87,28.8,28.84,43995.0,26.0336,26.0879,26.0246,26.0608,43995.0
2017-11-27 14:00:00,28.84,28.88,28.81,28.84,53334.0,26.0608,26.0969,26.0336,26.0608,53334.0
2017-11-27 14:30:00,28.85,28.9,28.83,28.89,66208.0,26.0698,26.115,26.0517,26.1059,66208.0
2017-11-27 15:00:00,28.9,28.95,28.89,28.91,74156.0,26.115,26.1602,26.1059,26.124,74156.0
2017-11-27 15:30:00,28.91,28.93,28.8,28.82,308481.0,26.124,26.1421,26.0246,26.0427,308481.0
2017-11-28 09:30:00,28.89,29.16,28.84,29.09,100709.0,26.1059,26.3499,26.0608,26.2867,100709.0
2017-11-28 10:00:00,29.09,29.14,29.06,29.1,44082.0,26.2867,26.3318,26.2596,26.2957,44082.0
2017-11-28 10:30:00,29.11,29.42,29.1,29.38,168107.0,26.3047,26.5849,26.2957,26.5487,168107.0
2017-11-28 11:00:00,29.39,29.43,29.32,29.34,139692.0,26.5577,26.5939,26.4945,26.5126,139692.0
2017-11-28 11:30:00,29.33,29.66,29.33,29.63,306635.0,26.5035,26.8017,26.5035,26.7746,306635.0
2017-11-28 12:00:00,29.62,29.77,29.62,29.67,304176.0,26.7656,26.9011,26.7656,26.8108,304176.0
2017-11-28 12:30:00,29.67,29.76,29.67,29.71,99602.0,26.8108,26.8921,26.8108,26.8469,99602.0
2017-11-28 13:00:00,29.72,29.93,29.71,29.72,106521.0,26.8559,27.0457,26.8469,26.8559,106521.0
2017-11-28 13:30:00,29.73,29.76,29.49,29.53,168088.0,26.865,26.8921,26.6481,26.6843,168088.0
2017-11-28 14:00:00,29.53,29.79,29.42,29.73,431108.0,26.6843,26.9192,26.5849,26.865,431108.0
2017-11-28 14:30:00,29.72,29.8,29.63,29.75,122937.0,26.8559,26.9282,26.7746,26.8831,122937.0
2017-11-28 15:00:00,29.75,30.0,29.74,29.9,199758.0,26.8831,27.109,26.874,27.0186,199758.0
2017-11-28 15:30:00,29.9,30.02,29.89,30.02,440210.0,27.0186,27.127,27.0096,27.127,440210.0
2017-11-29 09:30:00,29.92,30.05,29.78,29.93,129521.0,27.0367,27.1541,26.9102,27.0457,129521.0
2017-11-29 10:00:00,29.93,30.43,29.87,30.32,203499.0,27.0457,27.4975,26.9915,27.3981,203499.0
2017-11-29 10:30:00,30.33,30.48,30.26,30.4,161836.0,27.4072,27.5427,27.3439,27.4704,161836.0
2017-11-29 11:00:00,30.41,30.57,30.29,30.47,179417.0,27.4795,27.624,27.371,27.5337,179417.0
2017-11-29 11:30:00,30.47,30.58,30.41,30.44,153513.0,27.5337,27.6331,27.4795,27.5066,153513.0
2017-11-29 12:00:00,30.44,30.68,30.29,30.6,189554.0,27.5066,27.7234,27.371,27.6511,189554.0
2017-11-29 12:30:00,30.61,30.71,30.54,30.66,196703.0,27.6602,27.7505,27.5969,27.7054,196703.0
2017-11-29 13:00:00,30.66,30.7,30.53,30.6,277107.0,27.7054,27.7415,27.5879,27.6511,277107.0
2017-11-29 13:30:00,30.61,30.68,30.53,30.63,283688.0,27.6602,27.7234,27.5879,27.6783,283688.0
2017-11-29 14:00:00,30.62,30.79,30.61,30.67,217275.0,27.6692,27.8228,27.6602,27.7144,217275.0
2017-11-29 14:30:00,30.67,30.68,30.56,30.66,102631.0,27.7144,27.7234,27.615,27.7054,102631.0
2017-11-29 15:00:00,30.67,30.71,30.58,30.63,145230.0,27.7144,27.7505,27.6331,27.6783,145230.0
2017-11-29 15:30:00,30.63,30.65,30.54,30.54,365179.0,27.6783,27.6963,27.5969,27.5969,365179.0
2017-11-30 09:30:00,30.78,30.81,30.43,30.58,211166.0,27.8138,27.8409,27.4975,27.6331,211166.0
2017-11-30 10:00:00,30.59,30.81,30.55,30.77,357423.0,27.6421,27.8409,27.606,27.8048,357423.0
2017-11-30 10:30:00,30.78,31.02,30.64,30.97,390249.0,27.8138,28.0307,27.6873,27.9855,390249.0
2017-11-30 11:00:00,30.98,31.2,30.97,31.03,220080.0,27.9945,28.1933,27.9855,28.0397,220080.0
2017-11-30 11:30:00,31.04,31.18,31.02,31.17,146983.0,28.0487,28.1753,28.0307,28.1662,146983.0
2017-11-30 12:00:00,31.17,31.29,31.16,31.25,143042.0,28.1662,28.2746,28.1572,28.2385,143042.0
2017-11-30 12:30:00,31.24,31.41,31.2,31.26,140885.0,28.2295,28.3831,28.1933,28.2475,140885.0
2017-11-30 13:00:00,31.26,31.31,30.93,30.95,128725.0,28.2475,28.2927,27.9493,27.9674,128725.0
2017-11-30 13:30:00,30.94,30.94,30.81,30.9,155096.0,27.9584,27.9584,27.8409,27.9222,155096.0
2017-11-30 14:00:00,30.9,31.11,30.88,31.08,169190.0,27.9222,28.112,27.9042,28.0849,169190.0
2017-11-30 14:30:00,31.07,31.25,31.03,31.12,264767.0,28.0759,28.2385,28.0397,28.121,264767.0
2017-11-30 15:00:00,31.13,31.2,31.07,31.2,343436.0,28.1301,28.1933,28.0759,28.1933,343436.0
2017-11-30 15:30:00,31.2,31.39,31.15,31.33,670093.0,28.1933,28.365,28.1481,28.3108,670093.0
2017-12-01 09:30:00,31.26,31.4,30.73,30.76,259979.0,28.2475,28.374,27.7686,27.7957,259979.0
2017-12-01 10:00:00,30.77,31.01,30.6,30.93,358998.0,27.8048,28.0216,27.6511,27.9493,358998.0
2017-12-01 10:30:00,30.94,31.05,30.9,30.99,97592.0,27.9584,28.0578,27.9222,28.0036,97592.0
2017-12-01 11:00:00,31.0,31.01,29.96,30.01,383270.0,28.0126,28.0216,27.0728,27.118,383270.0
2017-12-01 11:30:00,30.01,30.56,29.78,30.55,322962.0,27.118,27.615,26.9102,27.606,322962.0
2017-12-01 12:00:00,30.57,30.66,30.39,30.45,171478.0,27.624,27.7054,27.4614,27.5156,171478.0
2017-12-01 12:30:00,30.46,30.92,30.44,30.9,90619.0,27.5246,27.9403,27.5066,27.9222,90619.0
2017-12-01 13:00:00,30.89,31.07,30.82,31.04,77880.0,27.9132,28.0759,27.8499,28.0487,77880.0
2017-12-01 13:30:00,31.03,31.18,30.96,30.97,115374.0,28.0397,28.1753,27.9765,27.9855,115374.0
2017-12-01 14:00:00,30.98,30.99,30.68,30.7,167306.0,27.9945,28.0036,27.7234,27.7415,167306.0
2017-12-01 14:30:00,30.7,30.73,30.56,30.66,165645.0,27.7415,27.7686,27.615,27.7054,165645.0
2017-12-01 15:00:00,30.65,30.74,30.5,30.71,217115.0,27.6963,27.7777,27.5608,27.7505,217115.0
2017-12-01 15:30:00,30.71,30.86,30.71,30.78,488943.0,27.7505,27.8861,27.7505,27.8138,488943.0
2017-12-04 09:30:00,31.24,31.47,31.04,31.08,165328.0,28.2295,28.4373,28.0487,28.0849,165328.0
2017-12-04 10:00:00,31.07,31.11,30.85,30.85,158418.0,28.0759,28.112,27.8771,27.8771,158418.0
2017-12-04 10:30:00,30.86,30.96,30.57,30.76,138838.0,27.8861,27.9765,27.624,27.7957,138838.0
2017-12-04 11:00:00,30.74,30.87,30.68,30.8,76829.0,27.7777,27.8951,27.7234,27.8319,76829.0
2017-12-04 11:30:00,30.81,30.98,30.79,30.95,106862.0,27.8409,27.9945,27.8228,27.9674,106862.0
2017-12-04 12:00:00,30.93,30.97,30.81,30.81,70238.0,27.9493,27.9855,27.8409,27.8409,70238.0
2017-12-04 12:30:00,30.82,30.82,30.68,30.74,70843.0,27.8499,27.8499,27.7234,27.7777,70843.0
2017-12-04 13:00:00,30.73,30.79,30.7,30.71,72551.0,27.7686,27.8228,27.7415,27.7505,72551.0
2017-12-04 13:30:00,30.72,30.85,30.69,30.84,69158.0,27.7596,27.8771,27.7325,27.868,69158.0
2017-12-04 14:00:00,30.84,30.84,30.63,30.65,142257.0,27.868,27.868,27.6783,27.6963,142257.0
2017-12-04 14:30:00,30.64,30.87,30.58,30.8,117467.0,27.6873,27.8951,27.6331,27.8319,117467.0
2017-12-04 15:00:00,30.8,30.8,30.46,30.5,187168.0,27.8319,27.8319,27.5246,27.5608,187168.0
2017-12-04 15:30:00,30.5,30.57,30.44,30.47,413014.0,27.5608,27.624,27.5066,27.5337,413014.0
2017-12-05 09:30:00,30.0,30.3,29.68,29.98,530104.0,27.109,27.3801,26.8198,27.0909,530104.0
2017-12-05 10:00:00,29.98,30.02,29.81,29.9,260764.0,27.0909,27.127,26.9373,27.0186,260764.0
2017-12-05 10:30:00,29.9,30.35,29.89,30.3,163925.0,27.0186,27.4252,27.0096,27.3801,163925.0
2017-12-05 11:00:00,30.32,30.55,30.26,30.35,104478.0,27.3981,27.606,27.3439,27.4252,104478.0
2017-12-05 11:30:00,30.36,30.38,30.21,30.27,98142.0,27.4343,27.4523,27.2987,27.3529,98142.0
2017-12-05 12:00:00,30.27,30.29,30.13,30.25,72144.0,27.3529,27.371,27.2264,27.3349,72144.0
2017-12-05 12:30:00,30.25,30.28,30.13,30.24,116497.0,27.3349,27.362,27.2264,27.3258,116497.0
2017-12-05 13:00:00,30.24,30.36,30.2,30.36,69719.0,27.3258,27.4343,27.2897,27.4343,69719.0
2017-12-05 13:30:00,30.35,30.4,30.29,30.36,53697.0,27.4252,27.4704,27.371,27.4343,53697.0
2017-12-05 14:00:00,30.35,30.46,30.31,30.46,78686.0,27.4252,27.5246,27.3891,27.5246,78686.0
2017-12-05 14:30:00,30.46,30.46,30.17,30.21,117389.0,27.5246,27.5246,27.2626,27.2987,117389.0
2017-12-05 15:00:00,30.23,30.29,30.18,30.26,79420.0,27.3168,27.371,27.2716,27.3439,79420.0
2017-12-05 15:30:00,30.26,30.29,30.13,30.14,340975.0,27.3439,27.371,27.2264,27.2355,340975.0
2017-12-06 09:30:00,29.95,30.4,29.9,30.32,106818.0,27.0638,27.4704,27.0186,27.3981,106818.0
2017-12-06 10:00:00,30.32,30.42,30.16,30.37,242437.0,27.3981,27.4885,27.2535,27.4433,242437.0
2017-12-06 10:30:00,30.37,30.48,30.19,30.44,260620.0,27.4433,27.5427,27.2807,27.5066,260620.0
2017-12-06 11:00:00,30.43,30.53,30.38,30.5,91600.0,27.4975,27.5879,27.4523,27.5608,91600.0
2017-12-06 11:30:00,30.51,30.59,30.43,30.48,109847.0,27.5698,27.6421,27.4975,27.5427,109847.0
2017-12-06 12:00:00,30.48,30.57,30.45,30.56,128948.0,27.5427,27.624,27.5156,27.615,128948.0
2017-12-06 12:30:00,30.56,30.58,30.43,30.43,55439.0,27.615,27.6331,27.4975,27.4975,55439.0
2017-12-06 13:00:00,30.43,30.43,30.29,30.34,52736.0,27.4975,27.4975,27.371,27.4162,52736.0
2017-12-06 13:30:00,30.35,30.4,30.29,30.3,37682.0,27.4252,27.4704,27.371,27.3801,37682.0
2017-12-06 14:00:00,30.3,30.32,30.2,30.23,52286.0,27.3801,27.3981,27.2897,27.3168,52286.0
2017-12-06 14:30:00,30.22,30.25,30.12,30.15,106645.0,27.3078,27.3349,27.2174,27.2445,106645.0
2017-12-06 15:00:00,30.16,30.16,30.04,30.1,110963.0,27.2535,27.2535,27.1451,27.1993,110963.0
2017-12-06 15:30:00,30.1,30.14,30.05,30.09,186059.0,27.1993,27.2355,27.1541,27.1903,186059.0
2017-12-07 09:30:00,30.02,30.43,30.01,30.3,151127.0,27.127,27.4975,27.118,27.3801,151127.0
2017-12-07 10:00:00,30.31,30.33,30.15,30.21,68050.0,27.3891,27.4072,27.2445,27.2987,68050.0
2017-12-07 10:30:00,30.2,30.46,30.17,30.46,91770.0,27.2897,27.5246,27.2626,27.5246,91770.0
2017-12-07 11:00:00,30.45,30.69,30.42,30.68,92113.0,27.5156,27.7325,27.4885,27.7234,92113.0
2017-12-07 11:30:00,30.68,30.81,30.49,30.67,126984.0,27.7234,27.8409,27.5517,27.7144,126984.0
2017-12-07 12:00:00,30.68,30.77,30.64,30.7,81548.0,27.7234,27.8048,27.6873,27.7415,81548.0
2017-12-07 12:30:00,30.69,30.71,30.64,30.64,32497.0,27.7325,27.7505,27.6873,27.6873,32497.0
2017-12-07 13:00:00,30.64,30.67,30.47,30.56,56735.0,27.6873,27.7144,27.5337,27.615,56735.0
2017-12-07 13:30:00,30.56,30.63,30.46,30.54,43335.0,27.615,27.6783,27.5246,27.5969,43335.0
2017-12-07 14:00:00,30.54,30.58,30.5,30.5,39077.0,27.5969,27.6331,27.5608,27.5608,39077.0
2017-12-07 14:30:00,30.49,30.52,30.38,30.49,54844.0,27.5517,27.5789,27.4523,27.5517,54844.0
2017-12-07 15:00:00,30.49,30.56,30.46,30.54,60862.0,27.5517,27.615,27.5246,27.5969,60862.0
2017-12-07 15:30:00,30.55,30.61,30.51,30.6,134438.0,27.606,27.6602,27.5698,27.6511,134438.0
2017-12-08 09:30:00,30.82,30.92,30.59,30.64,93197.0,27.8499,27.9403,27.6421,27.6873,93197.0
2017-12-08 10:00:00,30.65,30.75,30.53,30.7,63680.0,27.6963,27.7867,27.5879,27.7415,63680.0
2017-12-08 10:30:00,30.72,31.04,30.72,31.01,237126.0,27.7596,28.0487,27.7596,28.0216,237126.0
2017-12-08 11:00:00,31.02,31.03,30.76,30.96,112662.0,28.0307,28.0397,27.7957,27.9765,112662.0
2017-12-08 11:30:00,30.99,31.08,30.92,31.01,66846.0,28.0036,28.0849,27.9403,28.0216,66846.0
2017-12-08 12:00:00,31.0,31.04,30.98,31.04,59489.0,28.0126,28.0487,27.9945,28.0487,59489.0
2017-12-08 12:30:00,31.04,31.11,31.02,31.08,46434.0,28.0487,28.112,28.0307,28.0849,46434.0
2017-12-08 13:00:00,31.08,31.12,31.03,31.07,33142.0,28.0849,28.121,28.0397,28.0759,33142.0
2017-12-08 13:30:00,31.07,31.09,30.98,31.03,46695.0,28.0759,28.0939,27.9945,28.0397,46695.0
2017-12-08 14:00:00,31.04,31.07,30.99,31.05,45176.0,28.0487,28.0759,28.0036,28.0578,45176.0
2017-12-08 14:30:00,31.04,31.17,31.02,31.13,64580.0,28.0487,28.1662,28.0307,28.1301,64580.0
2017-12-08 15:00:00,31.13,31.29,31.1,31.22,83124.0,28.1301,28.2746,28.103,28.2114,83124.0
2017-12-08 15:30:00,31.21,31.25,31.13,31.17,219586.0,28.2024,28.2385,28.1301,28.1662,219586.0
2017-12-11 09:30:00,31.32,31.48,31.18,31.21,165994.0,28.3018,28.4463,28.1753,28.2024,165994.0
2017-12-11 10:00:00,31.22,31.36,31.11,31.12,101526.0,28.2114,28.3379,28.112,28.121,101526.0
2017-12-11 10:30:00,31.11,31.15,31.04,31.06,82057.0,28.112,28.1481,28.0487,28.0668,82057.0
2017-12-11 11:00:00,31.05,31.07,30.86,31.02,80487.0,28.0578,28.0759,27.8861,28.0307,80487.0
2017-12-11 11:30:00,31.03,31.05,30.95,30.99,45089.0,28.0397,28.0578,27.9674,28.0036,45089.0
2017-12-11 12:00:00,30.99,31.0,30.9,30.91,43982.0,28.0036,28.0126,27.9222,27.9313,43982.0
2017-12-11 12:30:00,30.91,30.96,30.89,30.9,38685.0,27.9313,27.9765,27.9132,27.9222,38685.0
2017-12-11 13:00:00,30.89,30.91,30.81,30.85,54167.0,27.9132,27.9313,27.8409,27.8771,54167.0
2017-12-11 13:30:00,30.85,30.9,30.78,30.88,57339.0,27.8771,27.9222,27.8138,27.9042,57339.0
2017-12-11 14:00:00,30.89,30.9,30.85,30.87,46305.0,27.9132,27.9222,27.8771,27.8951,46305.0
2017-12-11 14:30:00,30.86,30.96,30.86,30.94,45969.0,27.8861,27.9765,27.8861,27.9584,45969.0
2017-12-11 15:00:00,30.94,30.95,30.79,30.82,62153.0,27.9584,27.9674,27.8228,27.8499,62153.0
2017-12-11 15:30:00,30.82,30.93,30.8,30.93,219882.0,27.8499,27.9493,27.8319,27.9493,219882.0
2017-12-12 09:30:00,30.92,31.31,30.86,31.24,143241.0,27.9403,28.2927,27.8861,28.2295,143241.0
2017-12-12 10:00:00,31.24,31.37,31.22,31.23,70736.0,28.2295,28.3469,28.2114,28.2204,70736.0
2017-12-12 10:30:00,31.24,31.25,31.11,31.16,85160.0,28.2295,28.2385,28.112,28.1572,85160.0
2017-12-12 11:00:00,31.15,31.36,31.15,31.28,66883.0,28.1481,28.3379,28.1481,28.2656,66883.0
2017-12-12 11:30:00,31.29,31.37,31.26,31.34,86354.0,28.2746,28.3469,28.2475,28.3198,86354.0
2017-12-12 12:00:00,31.34,31.43,31.24,31.27,74665.0,28.3198,28.4012,28.2295,28.2566,74665.0
2017-12-12 12:30:00,31.27,31.27,31.21,31.21,40939.0,28.2566,28.2566,28.2024,28.2024,40939.0
2017-12-12 13:00:00,31.21,31.26,31.14,31.24,53281.0,28.2024,28.2475,28.1391,28.2295,53281.0
2017-12-12 13:30:00,31.24,31.28,31.15,31.18,46503.0,28.2295,28.2656,28.1481,28.1753,46503.0
2017-12-12 14:00:00,31.18,31.24,31.12,31.13,58694.0,28.1753,28.2295,28.121,28.1301,58694.0
2017-12-12 14:30:00,31.12,31.16,30.92,30.92,70577.0,28.121,28.1572,27.9403,27.9403,70577.0
2017-12-12 15:00:00,30.92,30.94,30.82,30.91,71241.0,27.9403,27.9584,27.8499,27.9313,71241.0
2017-12-12 15:30:00,30.9,30.92,30.79,30.88,269756.0,27.9222,27.9403,27.8228,27.9042,269756.0
2017-12-13 09:30:00,30.9,31.13,30.9,30.92,68934.0,27.9222,28.1301,27.9222,27.9403,68934.0
2017-12-13 10:00:00,30.92,31.1,30.82,31.02,81674.0,27.9403,28.103,27.8499,28.0307,81674.0
2017-12-13 10:30:00,31.01,31.08,30.92,30.98,70049.0,28.0216,28.0849,27.9403,27.9945,70049.0
2017-12-13 11:00:00,30.97,31.0,30.92,30.98,44984.0,27.9855,28.0126,27.9403,27.9945,44984.0
2017-12-13 11:30:00,30.98,31.07,30.94,31.05,60885.0,27.9945,28.0759,27.9584,28.0578,60885.0
2017-12-13 12:00:00,31.05,31.07,30.92,30.96,34400.0,28.0578,28.0759,27.9403,27.9765,34400.0
2017-12-13 12:30:00,30.97,30.99,30.92,30.96,39242.0,27.9855,28.0036,27.9403,27.9765,39242.0
2017-12-13 13:00:00,30.95,30.96,30.65,30.72,615326.0,27.9674,27.9765,27.6963,27.7596,615326.0
2017-12-13 13:30:00,30.71,30.76,30.66,30.72,45378.0,27.7505,27.7957,27.7054,27.7596,45378.0
2017-12-13 14:00:00,30.74,30.84,30.64,30.71,82240.0,27.7777,27.868,27.6873,27.7505,82240.0
2017-12-13 14:30:00,30.71,30.8,30.68,30.75,67274.0,27.7505,27.8319,27.7234,27.7867,67274.0
2017-12-13 15:00:00,30.74,30.76,30.66,30.67,54923.0,27.7777,27.7957,27.7054,27.7144,54923.0
2017-12-13 15:30:00,30.67,30.74,30.61,30.68,203245.0,27.7144,27.7777,27.6602,27.7234,203245.0
2017-12-14 09:30:00,30.79,30.91,30.61,30.79,81656.0,27.8228,27.9313,27.6602,27.8228,81656.0
2017-12-14 10:00:00,30.78,31.02,30.68,30.98,70667.0,27.8138,28.0307,27.7234,27.9945,70667.0
2017-12-14 10:30:00,30.98,31.1,30.93,30.96,39309.0,27.9945,28.103,27.9493,27.9765,39309.0
2017-12-14 11:00:00,30.95,30.96,30.62,30.93,636698.0,27.9674,27.9765,27.6692,27.9493,636698.0
2017-12-14 11:30:00,30.94,31.03,30.87,31.02,77418.0,27.9584,28.0397,27.8951,28.0307,77418.0
2017-12-14 12:00:00,31.02,31.19,30.88,31.18,1216734.0,28.0307,28.1843,27.9042,28.1753,1216734.0
2017-12-14 12:30:00,31.18,31.19,30.93,30.93,107131.0,28.1753,28.1843,27.9493,27.9493,107131.0
2017-12-14 13:00:00,30.94,31.03,30.8,30.84,80864.0,27.9584,28.0397,27.8319,27.868,80864.0
2017-12-14 13:30:00,30.83,30.85,30.68,30.68,80398.0,27.859,27.8771,27.7234,27.7234,80398.0
2017-12-14 14:00:00,30.68,30.76,30.58,30.58,53130.0,27.7234,27.7957,27.6331,27.6331,53130.0
2017-12-14 14:30:00,30.58,30.74,30.53,30.71,77796.0,27.6331,27.7777,27.5879,27.7505,77796.0
2017-12-14 15:00:00,30.72,30.73,30.61,30.66,65192.0,27.7596,27.7686,27.6602,27.7054,65192.0
2017-12-14 15:30:00,30.66,30.84,30.65,30.78,224895.0,27.7054,27.868,27.6963,27.8138,224895.0
2017-12-15 09:30:00,30.91,31.13,30.84,30.89,327371.0,27.9313,28.1301,27.868,27.9132,327371.0
2017-12-15 10:00:00,30.9,30.99,30.81,30.84,155446.0,27.9222,28.0036,27.8409,27.868,155446.0
2017-12-15 10:30:00,30.83,30.95,30.79,30.88,169515.0,27.859,27.9674,27.8228,27.9042,169515.0
2017-12-15 11:00:00,30.88,30.93,30.81,30.93,152398.0,27.9042,27.9493,27.8409,27.9493,152398.0
2017-12-15 11:30:00,30.92,31.0,30.84,30.91,72827.0,27.9403,28.0126,27.868,27.9313,72827.0
2017-12-15 12:00:00,30.91,30.91,30.84,30.85,47227.0,27.9313,27.9313,27.868,27.8771,47227.0
2017-12-15 12:30:00,30.85,30.87,30.78,30.85,72651.0,27.8771,27.8951,27.8138,27.8771,72651.0
2017-12-15 13:00:00,30.85,31.02,30.84,30.86,81919.0,27.8771,28.0307,27.868,27.8861,81919.0
2017-12-15 13:30:00,30.87,31.01,30.79,31.0,93830.0,27.8951,28.0216,27.8228,28.0126,93830.0
2017-12-15 14:00:00,30.99,31.18,30.98,31.11,221898.0,28.0036,28.1753,27.9945,28.112,221898.0
2017-12-15 14:30:00,31.12,31.15,31.06,31.08,83872.0,28.121,28.1481,28.0668,28.0849,83872.0
2017-12-15 15:00:00,31.1,31.19,31.06,31.15,200551.0,28.103,28.1843,28.0668,28.1481,200551.0
2017-12-15 15:30:00,31.15,31.19,31.02,31.07,356863.0,28.1481,28.1843,28.0307,28.0759,356863.0
2017-12-18 09:30:00,31.36,31.48,31.29,31.32,136015.0,28.3379,28.4463,28.2746,28.3018,136015.0
2017-12-18 10:00:00,31.33,31.36,31.2,31.25,270330.0,28.3108,28.3379,28.1933,28.2385,270330.0
2017-12-18 10:30:00,31.26,31.33,31.19,31.28,127125.0,28.2475,28.3108,28.1843,28.2656,127125.0
2017-12-18 11:00:00,31.28,31.28,31.14,31.21,181518.0,28.2656,28.2656,28.1391,28.2024,181518.0
2017-12-18 11:30:00,31.2,31.4,31.2,31.37,91500.0,28.1933,28.374,28.1933,28.3469,91500.0
2017-12-18 12:00:00,31.38,31.43,31.34,31.4,50665.0,28.356,28.4012,28.3198,28.374,50665.0
2017-12-18 12:30:00,31.4,31.42,31.29,31.35,51178.0,28.374,28.3921,28.2746,28.3289,51178.0
2017-12-18 13:00:00,31.35,31.4,31.32,31.38,43149.0,28.3289,28.374,28.3018,28.356,43149.0
2017-12-18 13:30:00,31.38,31.41,31.32,31.38,52720.0,28.356,28.3831,28.3018,28.356,52720.0
2017-12-18 14:00:00,31.38,31.49,31.37,31.49,304459.0,28.356,28.4554,28.3469,28.4554,304459.0
2017-12-18 14:30:00,31.5,31.61,31.5,31.61,96162.0,28.4644,28.5638,28.4644,28.5638,96162.0
2017-12-18 15:00:00,31.61,31.95,31.54,31.71,263961.0,28.5638,28.871,28.5006,28.6542,263961.0
2017-12-18 15:30:00,31.71,31.8,31.65,31.68,496365.0,28.6542,28.7355,28.6,28.6271,496365.0
2017-12-19 09:30:00,31.1,31.37,30.59,30.67,334773.0,28.103,28.3469,27.6421,27.7144,334773.0
2017-12-19 10:00:00,30.65,31.07,30.65,31.06,218972.0,27.6963,28.0759,27.6963,28.0668,218972.0
2017-12-19 10:30:00,31.05,31.18,31.02,31.18,177784.0,28.0578,28.1753,28.0307,28.1753,177784.0
2017-12-19 11:00:00,31.18,31.22,31.06,31.12,134063.0,28.1753,28.2114,28.0668,28.121,134063.0
2017-12-19 11:30:00,31.12,31.13,30.76,30.82,188536.0,28.121,28.1301,27.7957,27.8499,188536.0
2017-12-19 12:00:00,30.81,30.84,30.71,30.82,153768.0,27.8409,27.868,27.7505,27.8499,153768.0
2017-12-19 12:30:00,30.81,30.86,30.69,30.76,79349.0,27.8409,27.8861,27.7325,27.7957,79349.0
2017-12-19 13:00:00,30.76,30.78,30.68,30.74,67764.0,27.7957,27.8138,27.7234,27.7777,67764.0
2017-12-19 13:30:00,30.74,30.81,30.72,30.76,61791.0,27.7777,27.8409,27.7596,27.7957,61791.0
2017-12-19 14:00:00,30.75,30.82,30.72,30.79,62074.0,27.7867,27.8499,27.7596,27.8228,62074.0
2017-12-19 14:30:00,30.78,30.88,30.77,30.86,92911.0,27.8138,27.9042,27.8048,27.8861,92911.0
2017-12-19 15:00:00,30.85,30.87,30.68,30.85,149194.0,27.8771,27.8951,27.7234,27.8771,149194.0
2017-12-19 15:30:00,30.84,30.86,30.67,30.7,215698.0,27.868,27.8861,27.7144,27.7415,215698.0
2017-12-20 09:30:00,30.89,30.93,30.48,30.54,114460.0,27.9132,27.9493,27.5427,27.5969,114460.0
2017-12-20 10:00:00,30.55,30.83,30.55,30.71,96193.0,27.606,27.859,27.606,27.7505,96193.0
2017-12-20 10:30:00,30.71,30.85,30.68,30.83,58091.0,27.7505,27.8771,27.7234,27.859,58091.0
2017-12-20 11:00:00,30.84,30.9,30.8,30.86,53267.0,27.868,27.9222,27.8319,27.8861,53267.0
2017-12-20 11:30:00,30.89,30.96,30.86,30.88,57845.0,27.9132,27.9765,27.8861,27.9042,57845.0
2017-12-20 12:00:00,30.88,30.9,30.82,30.85,33304.0,27.9042,27.9222,27.8499,27.8771,33304.0
2017-12-20 12:30:00,30.85,30.9,30.75,30.83,40622.0,27.8771,27.9222,27.7867,27.859,40622.0
2017-12-20 13:00:00,30.83,30.84,30.77,30.82,34633.0,27.859,27.868,27.8048,27.8499,34633.0
2017-12-20 13:30:00,30.83,30.91,30.8,30.87,46674.0,27.859,27.9313,27.8319,27.8951,46674.0
2017-12-20 14:00:00,30.86,30.94,30.85,30.86,37952.0,27.8861,27.9584,27.8771,27.8861,37952.0
2017-12-20 14:30:00,30.86,30.9,30.82,30.9,41306.0,27.8861,27.9222,27.8499,27.9222,41306.0
2017-12-20 15:00:00,30.9,30.95,30.89,30.91,65136.0,27.9222,27.9674,27.9132,27.9313,65136.0
2017-12-20 15:30:00,30.91,30.92,30.84,30.89,137493.0,27.9313,27.9403,27.868,27.9132,137493.0
2017-12-21 09:30:00,31.18,31.23,30.87,30.96,114526.0,28.1753,28.2204,27.8951,27.9765,114526.0
2017-12-21 10:00:00,30.95,31.1,30.93,31.06,55198.0,27.9674,28.103,27.9493,28.0668,55198.0
2017-12-21 10:30:00,31.07,31.25,31.04,31.24,72944.0,28.0759,28.2385,28.0487,28.2295,72944.0
2017-12-21 11:00:00,31.24,31.36,31.21,31.32,85522.0,28.2295,28.3379,28.2024,28.3018,85522.0
2017-12-21 11:30:00,31.31,31.45,31.29,31.37,54045.0,28.2927,28.4192,28.2746,28.3469,54045.0
2017-12-21 12:00:00,31.37,31.39,31.28,31.29,60254.0,28.3469,28.365,28.2656,28.2746,60254.0
2017-12-21 12:30:00,31.3,31.33,31.28,31.3,119433.0,28.2837,28.3108,28.2656,28.2837,119433.0
2017-12-21 13:00:00,31.3,31.47,31.29,31.45,62286.0,28.2837,28.4373,28.2746,28.4192,62286.0
2017-12-21 13:30:00,31.45,31.62,31.44,31.56,51524.0,28.4192,28.5728,28.4102,28.5186,51524.0
2017-12-21 14:00:00,31.55,31.68,31.54,31.67,40878.0,28.5096,28.6271,28.5006,28.618,40878.0
2017-12-21 14:30:00,31.68,31.68,31.62,31.66,62122.0,28.6271,28.6271,28.5728,28.609,62122.0
2017-12-21 15:00:00,31.65,31.66,31.55,31.62,83409.0,28.6,28.609,28.5096,28.5728,83409.0
2017-12-21 15:30:00,31.63,31.67,31.58,31.66,212155.0,28.5819,28.618,28.5367,28.609,212155.0
2017-12-22 09:30:00,31.78,31.9,31.67,31.68,115615.0,28.7174,28.8259,28.618,28.6271,115615.0
2017-12-22 10:00:00,31.7,31.83,31.6,31.71,86052.0,28.6451,28.7626,28.5548,28.6542,86052.0
2017-12-22 10:30:00,31.71,31.8,31.67,31.8,41763.0,28.6542,28.7355,28.618,28.7355,41763.0
2017-12-22 11:00:00,31.8,31.95,31.78,31.94,58569.0,28.7355,28.871,28.7174,28.862,58569.0
2017-12-22 11:30:00,31.93,31.95,31.75,31.81,42597.0,28.853,28.871,28.6903,28.7445,42597.0
2017-12-22 12:00:00,31.81,31.81,31.75,31.8,29212.0,28.7445,28.7445,28.6903,28.7355,29212.0
2017-12-22 12:30:00,31.79,31.8,31.73,31.74,21624.0,28.7265,28.7355,28.6722,28.6813,21624.0
2017-12-22 13:00:00,31.74,31.74,31.68,31.73,18681.0,28.6813,28.6813,28.6271,28.6722,18681.0
2017-12-22 13:30:00,31.73,31.79,31.71,31.78,26855.0,28.6722,28.7265,28.6542,28.7174,26855.0
2017-12-22 14:00:00,31.78,31.78,31.63,31.63,44094.0,28.7174,28.7174,28.5819,28.5819,44094.0
2017-12-22 14:30:00,31.64,31.66,31.61,31.63,34798.0,28.5909,28.609,28.5638,28.5819,34798.0
2017-12-22 15:00:00,31.63,31.64,31.55,31.59,46839.0,28.5819,28.5909,28.5096,28.5457,46839.0
2017-12-22 15:30:00,31.59,31.59,31.45,31.52,225402.0,28.5457,28.5457,28.4192,28.4825,225402.0
2017-12-26 09:30:00,31.6,31.85,31.6,31.81,49513.0,28.5548,28.7807,28.5548,28.7445,49513.0
2017-12-26 10:00:00,31.82,31.93,31.78,31.84,40941.0,28.7536,28.853,28.7174,28.7716,40941.0
2017-12-26 10:30:00,31.82,31.84,31.73,31.74,32968.0,28.7536,28.7716,28.6722,28.6813,32968.0
2017-12-26 11:00:00,31.73,31.82,31.71,31.82,22420.0,28.6722,28.7536,28.6542,28.7536,22420.0
2017-12-26 11:30:00,31.81,31.84,31.76,31.81,18682.0,28.7445,28.7716,28.6994,28.7445,18682.0
2017-12-26 12:00:00,31.81,31.86,31.78,31.83,17355.0,28.7445,28.7897,28.7174,28.7626,17355.0
2017-12-26 12:30:00,31.83,31.85,31.78,31.83,23629.0,28.7626,28.7807,28.7174,28.7626,23629.0
2017-12-26 13:00:00,31.82,31.85,31.8,31.82,11759.0,28.7536,28.7807,28.7355,28.7536,11759.0
2017-12-26 13:30:00,31.82,31.82,31.71,31.71,29246.0,28.7536,28.7536,28.6542,28.6542,29246.0
2017-12-26 14:00:00,31.71,31.75,31.63,31.65,256663.0,28.6542,28.6903,28.5819,28.6,256663.0
2017-12-26 14:30:00,31.65,31.79,31.56,31.69,297382.0,28.6,28.7265,28.5186,28.6361,297382.0
2017-12-26 15:00:00,31.7,31.76,31.66,31.75,47388.0,28.6451,28.6994,28.609,28.6903,47388.0
2017-12-26 15:30:00,31.75,31.75,31.61,31.67,154826.0,28.6903,28.6903,28.5638,28.618,154826.0
2017-12-27 09:30:00,31.77,32.2,31.77,32.11,151841.0,28.7084,29.097,28.7084,29.0156,151841.0
2017-12-27 10:00:00,32.13,32.19,31.82,31.87,80644.0,29.0337,29.0879,28.7536,28.7988,80644.0
2017-12-27 10:30:00,31.85,31.95,31.78,31.91,61554.0,28.7807,28.871,28.7174,28.8349,61554.0
2017-12-27 11:00:00,31.91,32.0,31.91,31.97,48235.0,28.8349,28.9162,28.8349,28.8891,48235.0
2017-12-27 11:30:00,31.97,31.98,31.88,31.93,38114.0,28.8891,28.8982,28.8078,28.853,38114.0
2017-12-27 12:00:00,31.93,31.96,31.8,31.84,39877.0,28.853,28.8801,28.7355,28.7716,39877.0
2017-12-27 12:30:00,31.85,31.92,31.83,31.87,27057.0,28.7807,28.8439,28.7626,28.7988,27057.0
2017-12-27 13:00:00,31.87,31.92,31.79,31.84,39006.0,28.7988,28.8439,28.7265,28.7716,39006.0
2017-12-27 13:30:00,31.84,31.89,31.79,31.87,26711.0,28.7716,28.8168,28.7265,28.7988,26711.0
2017-12-27 14:00:00,31.86,31.94,31.86,31.92,36717.0,28.7897,28.862,28.7897,28.8439,36717.0
2017-12-27 14:30:00,31.91,31.91,31.85,31.87,35441.0,28.8349,28.8349,28.7807,28.7988,35441.0
2017-12-27 15:00:00,31.87,31.96,31.87,31.96,72954.0,28.7988,28.8801,28.7988,28.8801,72954.0
2017-12-27 15:30:00,31.96,31.98,31.81,31.81,249444.0,28.8801,28.8982,28.7445,28.7445,249444.0
2017-12-28 09:30:00,31.91,32.1,31.91,32.09,86603.0,28.8349,29.0066,28.8349,28.9976,86603.0
2017-12-28 10:00:00,32.1,32.24,32.09,32.2,91093.0,29.0066,29.1331,28.9976,29.097,91093.0
2017-12-28 10:30:00,32.21,32.35,32.17,32.27,53997.0,29.106,29.2325,29.0698,29.1602,53997.0
2017-12-28 11:00:00,32.28,32.3,32.16,32.19,59340.0,29.1692,29.1873,29.0608,29.0879,59340.0
2017-12-28 11:30:00,32.19,32.28,32.15,32.21,50794.0,29.0879,29.1692,29.0518,29.106,50794.0
2017-12-28 12:00:00,32.22,32.22,32.16,32.17,34927.0,29.115,29.115,29.0608,29.0698,34927.0
2017-12-28 12:30:00,32.18,32.24,32.1,32.12,45836.0,29.0789,29.1331,29.0066,29.0247,45836.0
2017-12-28 13:00:00,32.14,32.17,32.08,32.12,62885.0,29.0427,29.0698,28.9885,29.0247,62885.0
2017-12-28 13:30:00,32.12,32.16,32.06,32.09,124966.0,29.0247,29.0608,28.9704,28.9976,124966.0
2017-12-28 14:00:00,32.1,32.11,32.03,32.07,52487.0,29.0066,29.0156,28.9433,28.9795,52487.0
2017-12-28 14:30:00,32.07,32.12,32.05,32.11,65961.0,28.9795,29.0247,28.9614,29.0156,65961.0
2017-12-28 15:00:00,32.11,32.13,32.03,32.06,70900.0,29.0156,29.0337,28.9433,28.9704,70900.0
2017-12-28 15:30:00,32.07,32.26,32.05,32.24,202518.0,28.9795,29.1512,28.9614,29.1331,202518.0
2017-12-29 09:30:00,32.43,32.48,32.0,32.06,211432.0,29.3048,29.35,28.9162,28.9704,211432.0
2017-12-29 10:00:00,32.06,32.12,31.95,32.09,115851.0,28.9704,29.0247,28.871,28.9976,115851.0
2017-12-29 10:30:00,32.09,32.1,31.95,32.05,81937.0,28.9976,29.0066,28.871,28.9614,81937.0
2017-12-29 11:00:00,32.05,32.07,31.92,31.94,78118.0,28.9614,28.9795,28.8439,28.862,78118.0
2017-12-29 11:30:00,31.95,32.03,31.87,31.95,72676.0,28.871,28.9433,28.7988,28.871,72676.0
2017-12-29 12:00:00,31.97,31.97,31.85,31.87,37237.0,28.8891,28.8891,28.7807,28.7988,37237.0
2017-12-29 12:30:00,31.87,31.97,31.87,31.9,22505.0,28.7988,28.8891,28.7988,28.8259,22505.0
2017-12-29 13:00:00,31.9,32.0,31.87,31.96,45402.0,28.8259,28.9162,28.7988,28.8801,45402.0
2017-12-29 13:30:00,31.97,32.02,31.92,32.01,31561.0,28.8891,28.9343,28.8439,28.9253,31561.0
2017-12-29 14:00:00,32.01,32.14,32.01,32.14,38064.0,28.9253,29.0427,28.9253,29.0427,38064.0
2017-12-29 14:30:00,32.13,32.21,32.1,32.19,51623.0,29.0337,29.106,29.0066,29.0879,51623.0
2017-12-29 15:00:00,32.2,32.29,32.17,32.19,95337.0,29.097,29.1783,29.0698,29.0879,95337.0
2017-12-29 15:30:00,32.2,32.2,31.94,31.95,229691.0,29.097,29.097,28.862,28.871,229691.0
2018-01-02 09:30:00,31.5,31.93,31.36,31.93,272736.0,28.4644,28.853,28.3379,28.853,272736.0
2018-01-02 10:00:00,31.94,32.22,31.94,32.15,130821.0,28.862,29.115,28.862,29.0518,130821.0
2018-01-02 10:30:00,32.16,32.21,32.0,32.04,85614.0,29.0608,29.106,28.9162,28.9524,85614.0
2018-01-02 11:00:00,32.05,32.05,31.84,31.91,79007.0,28.9614,28.9614,28.7716,28.8349,79007.0
2018-01-02 11:30:00,31.9,31.9,31.64,31.67,80661.0,28.8259,28.8259,28.5909,28.618,80661.0
2018-01-02 12:00:00,31.66,31.74,31.6,31.67,59268.0,28.609,28.6813,28.5548,28.618,59268.0
2018-01-02 12:30:00,31.68,31.82,31.67,31.72,157082.0,28.6271,28.7536,28.618,28.6632,157082.0
2018-01-02 13:00:00,31.73,31.78,31.71,31.78,42973.0,28.6722,28.7174,28.6542,28.7174,42973.0
2018-01-02 13:30:00,31.78,31.85,31.75,31.82,50778.0,28.7174,28.7807,28.6903,28.7536,50778.0
2018-01-02 14:00:00,31.82,32.0,31.82,31.9,98613.0,28.7536,28.9162,28.7536,28.8259,98613.0
2018-01-02 14:30:00,31.9,32.04,31.88,31.99,96805.0,28.8259,28.9524,28.8078,28.9072,96805.0
2018-01-02 15:00:00,32.0,32.15,31.99,32.15,75576.0,28.9162,29.0518,28.9072,29.0518,75576.0
2018-01-02 15:30:00,32.15,32.2,32.05,32.2,212211.0,29.0518,29.097,28.9614,29.097,212211.0
2018-01-03 09:30:00,32.32,32.78,32.23,32.7,198429.0,29.2054,29.6211,29.1241,29.5488,198429.0
2018-01-03 10:00:00,32.68,32.89,32.64,32.87,286195.0,29.5307,29.7205,29.4946,29.7024,286195.0
2018-01-03 10:30:00,32.87,33.05,32.84,32.93,158962.0,29.7024,29.865,29.6753,29.7566,158962.0
2018-01-03 11:00:00,32.94,33.35,32.93,33.2,172760.0,29.7656,30.1361,29.7566,30.0006,172760.0
2018-01-03 11:30:00,33.21,33.24,33.03,33.09,88067.0,30.0096,30.0367,29.847,29.9012,88067.0
2018-01-03 12:00:00,33.1,33.29,33.09,33.29,108769.0,29.9102,30.0819,29.9012,30.0819,108769.0
2018-01-03 12:30:00,33.28,33.4,33.19,33.32,86992.0,30.0729,30.1813,29.9916,30.109,86992.0
2018-01-03 13:00:00,33.34,33.47,33.32,33.41,58367.0,30.1271,30.2446,30.109,30.1903,58367.0
2018-01-03 13:30:00,33.41,33.46,33.35,33.38,42632.0,30.1903,30.2355,30.1361,30.1632,42632.0
2018-01-03 14:00:00,33.4,33.63,33.38,33.61,92205.0,30.1813,30.3891,30.1632,30.3711,92205.0
2018-01-03 14:30:00,33.61,33.78,33.59,33.67,143415.0,30.3711,30.5247,30.353,30.4253,143415.0
2018-01-03 15:00:00,33.68,33.71,33.62,33.7,91825.0,30.4343,30.4614,30.3801,30.4524,91825.0
2018-01-03 15:30:00,33.7,33.75,33.63,33.64,372016.0,30.4524,30.4976,30.3891,30.3982,372016.0
2018-01-04 09:30:00,34.02,34.11,33.37,33.51,268657.0,30.7416,30.8229,30.1542,30.2807,268657.0
2018-01-04 10:00:00,33.5,33.57,32.81,32.81,351651.0,30.2717,30.3349,29.6482,29.6482,351651.0
2018-01-04 10:30:00,32.82,32.88,32.56,32.63,410371.0,29.6572,29.7114,29.4223,29.4855,410371.0
2018-01-04 11:00:00,32.63,32.68,32.47,32.48,138872.0,29.4855,29.5307,29.3409,29.35,138872.0
2018-01-04 11:30:00,32.48,32.7,32.48,32.7,101677.0,29.35,29.5488,29.35,29.5488,101677.0
2018-01-04 12:00:00,32.69,32.84,32.68,32.79,108116.0,29.5397,29.6753,29.5307,29.6301,108116.0
2018-01-04 12:30:00,32.79,32.95,32.79,32.9,66995.0,29.6301,29.7747,29.6301,29.7295,66995.0
2018-01-04 13:00:00,32.9,32.94,32.84,32.86,179175.0,29.7295,29.7656,29.6753,29.6934,179175.0
2018-01-04 13:30:00,32.87,33.04,32.86,33.0,93106.0,29.7024,29.856,29.6934,29.8199,93106.0
2018-01-04 14:00:00,33.01,33.03,32.92,32.98,120877.0,29.8289,29.847,29.7476,29.8018,120877.0
2018-01-04 14:30:00,32.98,33.1,32.97,33.05,52908.0,29.8018,29.9102,29.7928,29.865,52908.0
2018-01-04 15:00:00,33.06,33.12,32.98,33.11,78666.0,29.8741,29.9283,29.8018,29.9193,78666.0
2018-01-04 15:30:00,33.11,33.15,33.05,33.11,217907.0,29.9193,29.9554,29.865,29.9193,217907.0
2018-01-05 09:30:00,33.42,33.46,32.81,32.91,191610.0,30.1994,30.2355,29.6482,29.7385,191610.0
2018-01-05 10:00:00,32.92,32.99,32.61,32.74,164965.0,29.7476,29.8108,29.4674,29.5849,164965.0
2018-01-05 10:30:00,32.73,32.93,32.62,32.86,244355.0,29.5759,29.7566,29.4765,29.6934,244355.0
2018-01-05 11:00:00,32.87,32.91,32.77,32.87,79036.0,29.7024,29.7385,29.612,29.7024,79036.0
2018-01-05 11:30:00,32.87,32.92,32.82,32.88,81201.0,29.7024,29.7476,29.6572,29.7114,81201.0
2018-01-05 12:00:00,32.88,33.03,32.86,33.01,197033.0,29.7114,29.847,29.6934,29.8289,197033.0
2018-01-05 12:30:00,33.01,33.02,32.92,32.97,74816.0,29.8289,29.8379,29.7476,29.7928,74816.0
2018-01-05 13:00:00,32.97,33.0,32.87,32.91,40380.0,29.7928,29.8199,29.7024,29.7385,40380.0
2018-01-05 13:30:00,32.9,33.07,32.89,33.07,157383.0,29.7295,29.8831,29.7205,29.8831,157383.0
2018-01-05 14:00:00,33.08,33.2,33.08,33.1,88500.0,29.8922,30.0006,29.8922,29.9102,88500.0
2018-01-05 14:30:00,33.1,33.19,33.1,33.14,84517.0,29.9102,29.9916,29.9102,29.9464,84517.0
2018-01-05 15:00:00,33.14,33.29,33.11,33.26,167382.0,29.9464,30.0819,29.9193,30.0548,167382.0
2018-01-05 15:30:00,33.27,33.42,33.26,33.4,334104.0,30.0638,30.1994,30.0548,30.1813,334104.0
2018-01-08 09:30:00,33.5,33.75,33.15,33.53,212460.0,30.2717,30.4976,29.9554,30.2988,212460.0
2018-01-08 10:00:00,33.52,33.82,33.52,33.66,136604.0,30.2897,30.5608,30.2897,30.4163,136604.0
2018-01-08 10:30:00,33.66,33.67,33.44,33.63,154184.0,30.4163,30.4253,30.2175,30.3891,154184.0
2018-01-08 11:00:00,33.63,33.66,33.5,33.53,107421.0,30.3891,30.4163,30.2717,30.2988,107421.0
2018-01-08 11:30:00,33.54,33.58,33.47,33.5,59160.0,30.3078,30.344,30.2446,30.2717,59160.0
2018-01-08 12:00:00,33.5,33.66,33.49,33.64,37022.0,30.2717,30.4163,30.2626,30.3982,37022.0
2018-01-08 12:30:00,33.65,33.74,33.63,33.73,61209.0,30.4072,30.4885,30.3891,30.4795,61209.0
2018-01-08 13:00:00,33.72,33.82,33.69,33.73,72973.0,30.4705,30.5608,30.4434,30.4795,72973.0
2018-01-08 13:30:00,33.73,33.75,33.67,33.73,53914.0,30.4795,30.4976,30.4253,30.4795,53914.0
2018-01-08 14:00:00,33.74,33.86,33.72,33.78,182352.0,30.4885,30.597,30.4705,30.5247,182352.0
2018-01-08 14:30:00,33.79,33.8,33.66,33.71,66879.0,30.5337,30.5428,30.4163,30.4614,66879.0
2018-01-08 15:00:00,33.71,33.72,33.63,33.67,112232.0,30.4614,30.4705,30.3891,30.4253,112232.0
2018-01-08 15:30:00,33.67,33.88,33.65,33.82,352196.0,30.4253,30.6151,30.4072,30.5608,352196.0
2018-01-09 09:30:00,34.02,34.15,33.79,34.02,281103.0,30.7416,30.859,30.5337,30.7416,281103.0
2018-01-09 10:00:00,34.02,34.02,33.77,33.89,198871.0,30.7416,30.7416,30.5157,30.6241,198871.0
2018-01-09 10:30:00,33.9,33.96,33.82,33.89,121758.0,30.6331,30.6873,30.5608,30.6241,121758.0
2018-01-09 11:00:00,33.88,34.2,33.88,34.15,155499.0,30.6151,30.9042,30.6151,30.859,155499.0
2018-01-09 11:30:00,34.15,34.26,34.13,34.23,148268.0,30.859,30.9584,30.841,30.9313,148268.0
2018-01-09 12:00:00,34.23,34.41,34.17,34.38,175688.0,30.9313,31.094,30.8771,31.0669,175688.0
2018-01-09 12:30:00,34.38,34.55,34.38,34.48,223847.0,31.0669,31.2205,31.0669,31.1572,223847.0
2018-01-09 13:00:00,34.48,34.52,34.34,34.46,97939.0,31.1572,31.1934,31.0307,31.1392,97939.0
2018-01-09 13:30:00,34.46,34.47,34.33,34.4,107429.0,31.1392,31.1482,31.0217,31.0849,107429.0
2018-01-09 14:00:00,34.4,34.41,34.35,34.36,103916.0,31.0849,31.094,31.0398,31.0488,103916.0
2018-01-09 14:30:00,34.36,34.37,34.28,34.31,141123.0,31.0488,31.0578,30.9765,31.0036,141123.0
2018-01-09 15:00:00,34.31,34.32,34.22,34.23,205066.0,31.0036,31.0127,30.9223,30.9313,205066.0
2018-01-09 15:30:00,34.24,34.42,34.18,34.2,650590.0,30.9404,31.103,30.8861,30.9042,650590.0
2018-01-10 09:30:00,34.01,34.26,33.69,34.26,482145.0,30.7325,30.9584,30.4434,30.9584,482145.0
2018-01-10 10:00:00,34.28,34.49,34.19,34.41,373269.0,30.9765,31.1663,30.8952,31.094,373269.0
2018-01-10 10:30:00,34.39,34.46,33.92,34.03,315477.0,31.0759,31.1392,30.6512,30.7506,315477.0
2018-01-10 11:00:00,34.03,34.34,34.02,34.15,134161.0,30.7506,31.0307,30.7416,30.859,134161.0
2018-01-10 11:30:00,34.16,34.5,34.15,34.33,214232.0,30.8681,31.1753,30.859,31.0217,214232.0
2018-01-10 12:00:00,34.33,34.58,34.29,34.51,248447.0,31.0217,31.2476,30.9855,31.1843,248447.0
2018-01-10 12:30:00,34.51,34.56,34.42,34.55,101926.0,31.1843,31.2295,31.103,31.2205,101926.0
2018-01-10 13:00:00,34.57,34.58,34.5,34.51,101873.0,31.2386,31.2476,31.1753,31.1843,101873.0
2018-01-10 13:30:00,34.51,34.52,34.44,34.48,82609.0,31.1843,31.1934,31.1211,31.1572,82609.0
2018-01-10 14:00:00,34.49,34.54,34.35,34.44,116359.0,31.1663,31.2115,31.0398,31.1211,116359.0
2018-01-10 14:30:00,34.43,34.47,34.28,34.34,171100.0,31.1121,31.1482,30.9765,31.0307,171100.0
2018-01-10 15:00:00,34.35,34.38,34.11,34.23,272559.0,31.0398,31.0669,30.8229,30.9313,272559.0
2018-01-10 15:30:00,34.23,34.38,34.08,34.36,807229.0,30.9313,31.0669,30.7958,31.0488,807229.0
2018-01-11 09:30:00,36.1,37.5,35.85,37.29,2369128.0,32.6211,33.8862,32.3952,33.6964,2369128.0
2018-01-11 10:00:00,37.3,37.81,37.15,37.79,1320863.0,33.7055,34.1663,33.5699,34.1483,1320863.0
2018-01-11 10:30:00,37.79,37.99,37.28,37.89,1043592.0,34.1483,34.329,33.6874,34.2386,1043592.0
2018-01-11 11:00:00,37.9,38.24,37.82,38.0,863310.0,34.2477,34.5549,34.1754,34.338,863310.0
2018-01-11 11:30:00,38.0,38.35,37.84,38.32,925202.0,34.338,34.6543,34.1934,34.6272,925202.0
2018-01-11 12:00:00,38.32,38.32,37.75,38.12,745058.0,34.6272,34.6272,34.1121,34.4465,745058.0
2018-01-11 12:30:00,38.14,38.56,38.11,38.48,508497.0,34.4645,34.8441,34.4374,34.7718,508497.0
2018-01-11 13:00:00,38.5,38.77,38.26,38.44,642491.0,34.7898,35.0338,34.573,34.7356,642491.0
2018-01-11 13:30:00,38.45,38.73,38.36,38.61,422232.0,34.7447,34.9977,34.6633,34.8892,422232.0
2018-01-11 14:00:00,38.61,38.8,38.47,38.5,454732.0,34.8892,35.0609,34.7627,34.7898,454732.0
2018-01-11 14:30:00,38.51,38.57,38.18,38.34,696049.0,34.7989,34.8531,34.5007,34.6453,696049.0
2018-01-11 15:00:00,38.33,38.68,38.32,38.5,658227.0,34.6362,34.9525,34.6272,34.7898,658227.0
2018-01-11 15:30:00,38.51,38.58,38.2,38.58,1490087.0,34.7989,34.8621,34.5187,34.8621,1490087.0
2018-01-12 09:30:00,38.06,38.16,37.44,37.86,1235335.0,34.3922,34.4826,33.832,34.2115,1235335.0
2018-01-12 10:00:00,37.86,37.86,37.37,37.46,421558.0,34.2115,34.2115,33.7687,33.8501,421558.0
2018-01-12 10:30:00,37.46,37.76,37.41,37.76,405908.0,33.8501,34.1211,33.8049,34.1211,405908.0
2018-01-12 11:00:00,37.76,37.76,37.29,37.36,262039.0,34.1211,34.1211,33.6964,33.7597,262039.0
2018-01-12 11:30:00,37.37,37.59,37.36,37.53,206829.0,33.7687,33.9675,33.7597,33.9133,206829.0
2018-01-12 12:00:00,37.54,37.62,37.47,37.56,139115.0,33.9224,33.9946,33.8591,33.9404,139115.0
2018-01-12 12:30:00,37.56,37.56,37.38,37.44,232460.0,33.9404,33.9404,33.7778,33.832,232460.0
2018-01-12 13:00:00,37.44,37.45,37.05,37.07,235223.0,33.832,33.841,33.4796,33.4976,235223.0
2018-01-12 13:30:00,37.06,37.23,37.06,37.12,156765.0,33.4886,33.6422,33.4886,33.5428,156765.0
2018-01-12 14:00:00,37.13,37.17,37.05,37.06,111552.0,33.5519,33.588,33.4796,33.4886,111552.0
2018-01-12 14:30:00,37.05,37.07,36.88,36.97,189834.0,33.4796,33.4976,33.326,33.4073,189834.0
2018-01-12 15:00:00,36.98,37.1,36.9,36.96,164654.0,33.4163,33.5248,33.344,33.3982,164654.0
2018-01-12 15:30:00,36.96,37.07,36.92,36.98,491296.0,33.3982,33.4976,33.3621,33.4163,491296.0
2018-01-16 09:30:00,37.28,37.33,36.12,36.31,505519.0,33.6874,33.7326,32.6392,32.8109,505519.0
2018-01-16 10:00:00,36.31,36.31,35.92,36.02,302894.0,32.8109,32.8109,32.4585,32.5488,302894.0
2018-01-16 10:30:00,36.0,36.14,35.76,35.92,300126.0,32.5308,32.6573,32.3139,32.4585,300126.0
2018-01-16 11:00:00,35.92,36.34,35.85,36.34,208874.0,32.4585,32.838,32.3952,32.838,208874.0
2018-01-16 11:30:00,36.35,36.41,36.19,36.19,126973.0,32.847,32.9012,32.7024,32.7024,126973.0
2018-01-16 12:00:00,36.18,36.18,35.8,35.83,174571.0,32.6934,32.6934,32.35,32.3771,174571.0
2018-01-16 12:30:00,35.84,35.96,35.72,35.73,151851.0,32.3862,32.4946,32.2777,32.2868,151851.0
2018-01-16 13:00:00,35.74,35.83,35.64,35.78,139180.0,32.2958,32.3771,32.2054,32.332,139180.0
2018-01-16 13:30:00,35.79,35.85,35.51,35.59,187491.0,32.341,32.3952,32.088,32.1603,187491.0
2018-01-16 14:00:00,35.6,35.61,35.45,35.51,188034.0,32.1693,32.1783,32.0338,32.088,188034.0
2018-01-16 14:30:00,35.51,35.61,35.34,35.52,182625.0,32.088,32.1783,31.9344,32.097,182625.0
2018-01-16 15:00:00,35.51,35.7,35.48,35.56,193931.0,32.088,32.2597,32.0609,32.1332,193931.0
2018-01-16 15:30:00,35.55,35.57,35.33,35.35,447031.0,32.1241,32.1422,31.9253,31.9434,447031.0
2018-01-17 09:30:00,35.34,35.83,35.13,35.19,431187.0,31.9344,32.3771,31.7446,31.7988,431187.0
2018-01-17 10:00:00,35.16,35.48,35.11,35.37,176858.0,31.7717,32.0609,31.7265,31.9615,176858.0
2018-01-17 10:30:00,35.35,35.58,35.34,35.5,157912.0,31.9434,32.1512,31.9344,32.0789,157912.0
2018-01-17 11:00:00,35.5,35.56,35.44,35.48,91236.0,32.0789,32.1332,32.0247,32.0609,91236.0
2018-01-17 11:30:00,35.49,35.61,35.49,35.58,84028.0,32.0699,32.1783,32.0699,32.1512,84028.0
2018-01-17 12:00:00,35.58,35.69,35.57,35.65,199641.0,32.1512,32.2506,32.1422,32.2145,199641.0
2018-01-17 12:30:00,35.65,35.69,35.44,35.67,125128.0,32.2145,32.2506,32.0247,32.2326,125128.0
2018-01-17 13:00:00,35.68,35.73,35.61,35.61,98107.0,32.2416,32.2868,32.1783,32.1783,98107.0
2018-01-17 13:30:00,35.61,35.76,35.59,35.67,139383.0,32.1783,32.3139,32.1603,32.2326,139383.0
2018-01-17 14:00:00,35.67,35.82,35.63,35.75,196103.0,32.2326,32.3681,32.1964,32.3048,196103.0
2018-01-17 14:30:00,35.75,35.86,35.7,35.85,204781.0,32.3048,32.4042,32.2597,32.3952,204781.0
2018-01-17 15:00:00,35.84,35.96,35.84,35.88,225181.0,32.3862,32.4946,32.3862,32.4223,225181.0
2018-01-17 15:30:00,35.89,35.93,35.8,35.88,486800.0,32.4314,32.4675,32.35,32.4223,486800.0
2018-01-18 09:30:00,35.73,35.84,35.19,35.37,310076.0,32.2868,32.3862,31.7988,31.9615,310076.0
2018-01-18 10:00:00,35.35,35.64,35.23,35.26,266100.0,31.9434,32.2054,31.835,31.8621,266100.0
2018-01-18 10:30:00,35.26,35.47,35.2,35.37,124365.0,31.8621,32.0518,31.8079,31.9615,124365.0
2018-01-18 11:00:00,35.35,35.5,35.34,35.4,76592.0,31.9434,32.0789,31.9344,31.9886,76592.0
2018-01-18 11:30:00,35.4,35.53,35.33,35.48,74437.0,31.9886,32.1061,31.9253,32.0609,74437.0
2018-01-18 12:00:00,35.48,35.57,35.32,35.32,52369.0,32.0609,32.1422,31.9163,31.9163,52369.0
2018-01-18 12:30:00,35.33,35.36,35.25,35.35,60676.0,31.9253,31.9524,31.853,31.9434,60676.0
2018-01-18 13:00:00,35.34,35.39,35.29,35.33,42472.0,31.9344,31.9795,31.8892,31.9253,42472.0
2018-01-18 13:30:00,35.33,35.37,35.21,35.22,75790.0,31.9253,31.9615,31.8169,31.8259,75790.0
2018-01-18 14:00:00,35.22,35.31,35.18,35.31,91410.0,31.8259,31.9073,31.7898,31.9073,91410.0
2018-01-18 14:30:00,35.31,35.31,35.11,35.12,105618.0,31.9073,31.9073,31.7265,31.7356,105618.0
2018-01-18 15:00:00,35.11,35.13,35.01,35.02,152446.0,31.7265,31.7446,31.6362,31.6452,152446.0
2018-01-18 15:30:00,35.02,35.04,34.82,35.01,671486.0,31.6452,31.6633,31.4645,31.6362,671486.0
2018-01-19 09:30:00,35.17,35.24,34.71,34.91,225315.0,31.7807,31.844,31.3651,31.5458,225315.0
2018-01-19 10:00:00,34.88,34.98,34.68,34.93,138406.0,31.5187,31.6091,31.338,31.5639,138406.0
2018-01-19 10:30:00,34.93,35.13,34.93,35.0,103281.0,31.5639,31.7446,31.5639,31.6271,103281.0
2018-01-19 11:00:00,35.0,35.01,34.81,34.89,117808.0,31.6271,31.6362,31.4554,31.5277,117808.0
2018-01-19 11:30:00,34.89,34.9,34.63,34.68,101951.0,31.5277,31.5368,31.2928,31.338,101951.0
2018-01-19 12:00:00,34.68,34.92,34.68,34.87,124032.0,31.338,31.5548,31.338,31.5097,124032.0
2018-01-19 12:30:00,34.86,34.86,34.7,34.71,88362.0,31.5006,31.5006,31.356,31.3651,88362.0
2018-01-19 13:00:00,34.71,34.85,34.7,34.85,53266.0,31.3651,31.4916,31.356,31.4916,53266.0
2018-01-19 13:30:00,34.85,34.99,34.78,34.99,70010.0,31.4916,31.6181,31.4283,31.6181,70010.0
2018-01-19 14:00:00,34.99,35.02,34.93,34.98,76348.0,31.6181,31.6452,31.5639,31.6091,76348.0
2018-01-19 14:30:00,34.98,35.05,34.84,34.85,92643.0,31.6091,31.6723,31.4825,31.4916,92643.0
2018-01-19 15:00:00,34.84,34.95,34.81,34.88,151937.0,31.4825,31.5819,31.4554,31.5187,151937.0
2018-01-19 15:30:00,34.88,34.99,34.78,34.99,406880.0,31.5187,31.6181,31.4283,31.6181,406880.0
2018-01-22 09:30:00,34.95,35.22,34.84,34.99,132641.0,31.5819,31.8259,31.4825,31.6181,132641.0
2018-01-22 10:00:00,34.97,35.11,34.9,35.01,72143.0,31.6,31.7265,31.5368,31.6362,72143.0
2018-01-22 10:30:00,35.01,35.03,34.85,34.87,98952.0,31.6362,31.6542,31.4916,31.5097,98952.0
2018-01-22 11:00:00,34.85,34.93,34.7,34.7,97582.0,31.4916,31.5639,31.356,31.356,97582.0
2018-01-22 11:30:00,34.71,34.9,34.64,34.9,207310.0,31.3651,31.5368,31.3018,31.5368,207310.0
2018-01-22 12:00:00,34.9,34.96,34.85,34.93,150337.0,31.5368,31.591,31.4916,31.5639,150337.0
2018-01-22 12:30:00,34.93,34.99,34.87,34.95,92857.0,31.5639,31.6181,31.5097,31.5819,92857.0
2018-01-22 13:00:00,34.94,34.95,34.82,34.86,48708.0,31.5729,31.5819,31.4645,31.5006,48708.0
2018-01-22 13:30:00,34.87,34.92,34.84,34.92,58047.0,31.5097,31.5548,31.4825,31.5548,58047.0
2018-01-22 14:00:00,34.92,35.01,34.89,34.97,83353.0,31.5548,31.6362,31.5277,31.6,83353.0
2018-01-22 14:30:00,34.97,35.04,34.93,35.03,74746.0,31.6,31.6633,31.5639,31.6542,74746.0
2018-01-22 15:00:00,35.03,35.04,34.96,34.97,162714.0,31.6542,31.6633,31.591,31.6,162714.0
2018-01-22 15:30:00,34.98,35.02,34.91,35.02,330451.0,31.6091,31.6452,31.5458,31.6452,330451.0
2018-01-23 09:30:00,35.06,35.08,34.74,34.8,143063.0,31.6813,31.6994,31.3922,31.4464,143063.0
2018-01-23 10:00:00,34.8,34.81,34.44,34.56,160930.0,31.4464,31.4554,31.1211,31.2295,160930.0
2018-01-23 10:30:00,34.56,34.8,34.51,34.74,85593.0,31.2295,31.4464,31.1843,31.3922,85593.0
2018-01-23 11:00:00,34.74,34.94,34.72,34.93,94405.0,31.3922,31.5729,31.3741,31.5639,94405.0
2018-01-23 11:30:00,34.92,34.94,34.84,34.9,49792.0,31.5548,31.5729,31.4825,31.5368,49792.0
2018-01-23 12:00:00,34.89,35.02,34.84,34.97,59756.0,31.5277,31.6452,31.4825,31.6,59756.0
2018-01-23 12:30:00,34.98,35.09,34.97,35.09,99079.0,31.6091,31.7085,31.6,31.7085,99079.0
2018-01-23 13:00:00,35.08,35.25,35.06,35.11,123517.0,31.6994,31.853,31.6813,31.7265,123517.0
2018-01-23 13:30:00,35.13,35.16,34.96,34.96,62595.0,31.7446,31.7717,31.591,31.591,62595.0
2018-01-23 14:00:00,34.97,35.01,34.9,34.95,44384.0,31.6,31.6362,31.5368,31.5819,44384.0
2018-01-23 14:30:00,34.95,35.09,34.94,35.04,47431.0,31.5819,31.7085,31.5729,31.6633,47431.0
2018-01-23 15:00:00,35.04,35.06,34.98,34.99,63094.0,31.6633,31.6813,31.6091,31.6181,63094.0
2018-01-23 15:30:00,34.99,35.13,34.96,34.96,308467.0,31.6181,31.7446,31.591,31.591,308467.0
2018-01-24 09:30:00,34.97,35.04,34.73,34.89,158066.0,31.6,31.6633,31.3831,31.5277,158066.0
2018-01-24 10:00:00,34.9,35.09,34.87,35.02,181865.0,31.5368,31.7085,31.5097,31.6452,181865.0
2018-01-24 10:30:00,35.02,35.26,34.89,34.94,219409.0,31.6452,31.8621,31.5277,31.5729,219409.0
2018-01-24 11:00:00,34.94,35.03,34.76,34.82,160687.0,31.5729,31.6542,31.4103,31.4645,160687.0
2018-01-24 11:30:00,34.83,34.85,34.39,34.48,374277.0,31.4735,31.4916,31.0759,31.1572,374277.0
2018-01-24 12:00:00,34.48,34.52,34.33,34.38,113422.0,31.1572,31.1934,31.0217,31.0669,113422.0
2018-01-24 12:30:00,34.37,34.38,34.17,34.26,88800.0,31.0578,31.0669,30.8771,30.9584,88800.0
2018-01-24 13:00:00,34.26,34.35,34.11,34.32,155921.0,30.9584,31.0398,30.8229,31.0127,155921.0
2018-01-24 13:30:00,34.33,34.6,34.31,34.56,118090.0,31.0217,31.2657,31.0036,31.2295,118090.0
2018-01-24 14:00:00,34.54,34.6,34.44,34.57,92478.0,31.2115,31.2657,31.1211,31.2386,92478.0
2018-01-24 14:30:00,34.55,34.57,34.44,34.49,68703.0,31.2205,31.2386,31.1211,31.1663,68703.0
2018-01-24 15:00:00,34.49,34.56,34.46,34.51,120163.0,31.1663,31.2295,31.1392,31.1843,120163.0
2018-01-24 15:30:00,34.51,34.62,34.48,34.56,262094.0,31.1843,31.2837,31.1572,31.2295,262094.0
2018-01-25 09:30:00,34.59,34.6,33.34,33.36,416520.0,31.2566,31.2657,30.1271,30.1452,416520.0
2018-01-25 10:00:00,33.32,33.43,32.85,33.41,525120.0,30.109,30.2084,29.6843,30.1903,525120.0
2018-01-25 10:30:00,33.44,33.59,33.4,33.54,198349.0,30.2175,30.353,30.1813,30.3078,198349.0
2018-01-25 11:00:00,33.53,33.53,33.23,33.41,136652.0,30.2988,30.2988,30.0277,30.1903,136652.0
2018-01-25 11:30:00,33.41,33.59,33.39,33.59,160597.0,30.1903,30.353,30.1723,30.353,160597.0
2018-01-25 12:00:00,33.58,33.67,33.34,33.44,159443.0,30.344,30.4253,30.1271,30.2175,159443.0
2018-01-25 12:30:00,33.45,33.53,33.38,33.47,85843.0,30.2265,30.2988,30.1632,30.2446,85843.0
2018-01-25 13:00:00,33.47,33.53,33.45,33.47,59234.0,30.2446,30.2988,30.2265,30.2446,59234.0
2018-01-25 13:30:00,33.47,33.87,33.46,33.87,152763.0,30.2446,30.606,30.2355,30.606,152763.0
2018-01-25 14:00:00,33.87,33.87,33.48,33.52,100550.0,30.606,30.606,30.2536,30.2897,100550.0
2018-01-25 14:30:00,33.51,33.58,33.36,33.4,237573.0,30.2807,30.344,30.1452,30.1813,237573.0
2018-01-25 15:00:00,33.41,33.68,33.26,33.67,249696.0,30.1903,30.4343,30.0548,30.4253,249696.0
2018-01-25 15:30:00,33.66,33.77,33.55,33.77,365371.0,30.4163,30.5157,30.3169,30.5157,365371.0
2018-01-26 09:30:00,34.15,34.15,33.53,33.93,335496.0,30.859,30.859,30.2988,30.6602,335496.0
2018-01-26 10:00:00,33.92,34.23,33.91,33.99,198468.0,30.6512,30.9313,30.6422,30.7145,198468.0
2018-01-26 10:30:00,33.99,34.09,33.64,33.67,326753.0,30.7145,30.8048,30.3982,30.4253,326753.0
2018-01-26 11:00:00,33.67,33.77,33.6,33.68,346083.0,30.4253,30.5157,30.362,30.4343,346083.0
2018-01-26 11:30:00,33.68,33.86,33.57,33.73,313674.0,30.4343,30.597,30.3349,30.4795,313674.0
2018-01-26 12:00:00,33.73,33.76,33.59,33.64,157525.0,30.4795,30.5066,30.353,30.3982,157525.0
2018-01-26 12:30:00,33.64,33.64,33.41,33.44,144902.0,30.3982,30.3982,30.1903,30.2175,144902.0
2018-01-26 13:00:00,33.44,33.51,33.35,33.39,92417.0,30.2175,30.2807,30.1361,30.1723,92417.0
2018-01-26 13:30:00,33.4,33.45,33.29,33.31,99212.0,30.1813,30.2265,30.0819,30.1,99212.0
2018-01-26 14:00:00,33.31,33.37,33.21,33.34,113480.0,30.1,30.1542,30.0096,30.1271,113480.0
2018-01-26 14:30:00,33.34,33.34,33.12,33.14,124530.0,30.1271,30.1271,29.9283,29.9464,124530.0
2018-01-26 15:00:00,33.13,33.22,33.05,33.19,158004.0,29.9373,30.0187,29.865,29.9916,158004.0
2018-01-26 15:30:00,33.19,33.28,33.1,33.16,344396.0,29.9916,30.0729,29.9102,29.9644,344396.0
2018-01-29 09:30:00,33.01,33.13,32.58,32.79,298116.0,29.8289,29.9373,29.4403,29.6301,298116.0
2018-01-29 10:00:00,32.81,32.92,32.58,32.87,269642.0,29.6482,29.7476,29.4403,29.7024,269642.0
2018-01-29 10:30:00,32.88,32.88,32.43,32.5,253255.0,29.7114,29.7114,29.3048,29.368,253255.0
2018-01-29 11:00:00,32.5,32.52,32.23,32.5,317001.0,29.368,29.3861,29.1241,29.368,317001.0
2018-01-29 11:30:00,32.52,32.75,32.46,32.63,104300.0,29.3861,29.594,29.3319,29.4855,104300.0
2018-01-29 12:00:00,32.62,32.78,32.49,32.75,122852.0,29.4765,29.6211,29.359,29.594,122852.0
2018-01-29 12:30:00,32.76,32.9,32.74,32.88,118174.0,29.603,29.7295,29.5849,29.7114,118174.0
2018-01-29 13:00:00,32.88,32.98,32.84,32.93,119678.0,29.7114,29.8018,29.6753,29.7566,119678.0
2018-01-29 13:30:00,32.91,32.98,32.82,32.85,81319.0,29.7385,29.8018,29.6572,29.6843,81319.0
2018-01-29 14:00:00,32.84,32.91,32.77,32.88,113006.0,29.6753,29.7385,29.612,29.7114,113006.0
2018-01-29 14:30:00,32.89,32.92,32.73,32.9,148397.0,29.7205,29.7476,29.5759,29.7295,148397.0
2018-01-29 15:00:00,32.89,32.9,32.63,32.65,234313.0,29.7205,29.7295,29.4855,29.5036,234313.0
2018-01-29 15:30:00,32.66,32.81,32.58,32.66,538224.0,29.5126,29.6482,29.4403,29.5126,538224.0
2018-01-30 09:30:00,32.0,32.4,31.63,32.25,600556.0,28.9162,29.2777,28.5819,29.1421,600556.0
2018-01-30 10:00:00,32.26,32.7,32.25,32.68,249351.0,29.1512,29.5488,29.1421,29.5307,249351.0
2018-01-30 10:30:00,32.69,33.06,32.61,32.92,507158.0,29.5397,29.8741,29.4674,29.7476,507158.0
2018-01-30 11:00:00,32.92,32.97,32.66,32.85,209907.0,29.7476,29.7928,29.5126,29.6843,209907.0
2018-01-30 11:30:00,32.86,32.94,32.6,32.6,242122.0,29.6934,29.7656,29.4584,29.4584,242122.0
2018-01-30 12:00:00,32.62,32.73,32.55,32.66,198650.0,29.4765,29.5759,29.4132,29.5126,198650.0
2018-01-30 12:30:00,32.65,32.7,32.42,32.48,156214.0,29.5036,29.5488,29.2958,29.35,156214.0
2018-01-30 13:00:00,32.47,32.48,32.21,32.28,380010.0,29.3409,29.35,29.106,29.1692,380010.0
2018-01-30 13:30:00,32.28,32.56,32.26,32.49,121035.0,29.1692,29.4223,29.1512,29.359,121035.0
2018-01-30 14:00:00,32.5,32.62,32.49,32.53,120848.0,29.368,29.4765,29.359,29.3952,120848.0
2018-01-30 14:30:00,32.53,32.54,32.38,32.45,137761.0,29.3952,29.4042,29.2596,29.3229,137761.0
2018-01-30 15:00:00,32.45,32.52,32.35,32.46,154875.0,29.3229,29.3861,29.2325,29.3319,154875.0
2018-01-30 15:30:00,32.46,32.66,32.44,32.48,457249.0,29.3319,29.5126,29.3138,29.35,457249.0
2018-01-31 09:30:00,33.01,33.18,32.71,32.73,240172.0,29.8289,29.9825,29.5578,29.5759,240172.0
2018-01-31 10:00:00,32.76,32.78,32.53,32.58,238287.0,29.603,29.6211,29.3952,29.4403,238287.0
2018-01-31 10:30:00,32.58,32.73,32.53,32.56,119607.0,29.4403,29.5759,29.3952,29.4223,119607.0
2018-01-31 11:00:00,32.56,32.64,32.46,32.49,216835.0,29.4223,29.4946,29.3319,29.359,216835.0
2018-01-31 11:30:00,32.47,32.51,32.25,32.33,367407.0,29.3409,29.3771,29.1421,29.2144,367407.0
2018-01-31 12:00:00,32.34,32.38,32.2,32.2,185813.0,29.2235,29.2596,29.097,29.097,185813.0
2018-01-31 12:30:00,32.22,32.24,32.09,32.16,82864.0,29.115,29.1331,28.9976,29.0608,82864.0
2018-01-31 13:00:00,32.16,32.23,32.12,32.19,50472.0,29.0608,29.1241,29.0247,29.0879,50472.0
2018-01-31 13:30:00,32.18,32.2,32.06,32.08,111304.0,29.0789,29.097,28.9704,28.9885,111304.0
2018-01-31 14:00:00,32.08,32.17,31.83,31.85,183311.0,28.9885,29.0698,28.7626,28.7807,183311.0
2018-01-31 14:30:00,31.85,31.88,31.61,31.77,179422.0,28.7807,28.8078,28.5638,28.7084,179422.0
2018-01-31 15:00:00,31.77,31.78,31.4,31.48,299937.0,28.7084,28.7174,28.374,28.4463,299937.0
2018-01-31 15:30:00,31.47,31.65,31.46,31.5,525504.0,28.4373,28.6,28.4283,28.4644,525504.0
2018-02-01 09:30:00,31.22,31.9,31.05,31.62,351535.0,28.2114,28.8259,28.0578,28.5728,351535.0
2018-02-01 10:00:00,31.65,31.96,31.65,31.75,206237.0,28.6,28.8801,28.6,28.6903,206237.0
2018-02-01 10:30:00,31.76,31.86,31.57,31.66,193433.0,28.6994,28.7897,28.5277,28.609,193433.0
2018-02-01 11:00:00,31.65,31.76,31.53,31.76,325889.0,28.6,28.6994,28.4915,28.6994,325889.0
2018-02-01 11:30:00,31.78,32.0,31.74,31.76,133005.0,28.7174,28.9162,28.6813,28.6994,133005.0
2018-02-01 12:00:00,31.77,31.94,31.7,31.84,102650.0,28.7084,28.862,28.6451,28.7716,102650.0
2018-02-01 12:30:00,31.84,31.88,31.71,31.81,106145.0,28.7716,28.8078,28.6542,28.7445,106145.0
2018-02-01 13:00:00,31.87,32.0,31.86,31.92,52918.0,28.7988,28.9162,28.7897,28.8439,52918.0
2018-02-01 13:30:00,31.91,32.03,31.83,32.03,71587.0,28.8349,28.9433,28.7626,28.9433,71587.0
2018-02-01 14:00:00,32.03,32.21,31.98,32.18,299714.0,28.9433,29.106,28.8982,29.0789,299714.0
2018-02-01 14:30:00,32.18,32.19,32.01,32.16,233537.0,29.0789,29.0879,28.9253,29.0608,233537.0
2018-02-01 15:00:00,32.16,32.2,31.89,31.91,332584.0,29.0608,29.097,28.8168,28.8349,332584.0
2018-02-01 15:30:00,31.91,31.91,31.58,31.64,638983.0,28.8349,28.8349,28.5367,28.5909,638983.0
2018-02-02 09:30:00,31.37,31.4,31.0,31.37,345043.0,28.3469,28.374,28.0126,28.3469,345043.0
2018-02-02 10:00:00,31.39,31.42,30.9,31.16,503779.0,28.365,28.3921,27.9222,28.1572,503779.0
2018-02-02 10:30:00,31.15,31.59,31.02,31.53,149415.0,28.1481,28.5457,28.0307,28.4915,149415.0
2018-02-02 11:00:00,31.54,31.55,31.29,31.3,85746.0,28.5006,28.5096,28.2746,28.2837,85746.0
2018-02-02 11:30:00,31.3,31.35,31.1,31.11,225118.0,28.2837,28.3289,28.103,28.112,225118.0
2018-02-02 12:00:00,31.09,31.31,31.04,31.21,71230.0,28.0939,28.2927,28.0487,28.2024,71230.0
2018-02-02 12:30:00,31.22,31.25,31.08,31.08,46068.0,28.2114,28.2385,28.0849,28.0849,46068.0
2018-02-02 13:00:00,31.07,31.09,30.91,31.0,92650.0,28.0759,28.0939,27.9313,28.0126,92650.0
2018-02-02 13:30:00,31.0,31.05,30.85,30.94,101821.0,28.0126,28.0578,27.8771,27.9584,101821.0
2018-02-02 14:00:00,30.95,30.95,30.61,30.61,164031.0,27.9674,27.9674,27.6602,27.6602,164031.0
2018-02-02 14:30:00,30.6,30.76,30.5,30.54,186956.0,27.6511,27.7957,27.5608,27.5969,186956.0
2018-02-02 15:00:00,30.54,30.95,30.38,30.79,274655.0,27.5969,27.9674,27.4523,27.8228,274655.0
2018-02-02 15:30:00,30.79,30.83,30.56,30.7,562687.0,27.8228,27.859,27.615,27.7415,562687.0
2018-02-05 09:30:00,30.4,30.94,30.11,30.91,326269.0,27.4704,27.9584,27.2084,27.9313,326269.0
2018-02-05 10:00:00,30.93,31.04,30.77,30.95,171320.0,27.9493,28.0487,27.8048,27.9674,171320.0
2018-02-05 10:30:00,30.96,30.96,30.57,30.74,116751.0,27.9765,27.9765,27.624,27.7777,116751.0
2018-02-05 11:00:00,30.75,30.79,30.56,30.69,168630.0,27.7867,27.8228,27.615,27.7325,168630.0
2018-02-05 11:30:00,30.68,30.82,30.58,30.74,172409.0,27.7234,27.8499,27.6331,27.7777,172409.0
2018-02-05 12:00:00,30.75,30.89,30.72,30.88,71000.0,27.7867,27.9132,27.7596,27.9042,71000.0
2018-02-05 12:30:00,30.86,31.02,30.84,30.9,101023.0,27.8861,28.0307,27.868,27.9222,101023.0
2018-02-05 13:00:00,30.88,30.91,30.5,30.56,162485.0,27.9042,27.9313,27.5608,27.615,162485.0
2018-02-05 13:30:00,30.59,30.88,30.59,30.85,204715.0,27.6421,27.9042,27.6421,27.8771,204715.0
2018-02-05 14:00:00,30.84,30.86,30.62,30.64,148018.0,27.868,27.8861,27.6692,27.6873,148018.0
2018-02-05 14:30:00,30.63,30.63,30.4,30.44,341303.0,27.6783,27.6783,27.4704,27.5066,341303.0
2018-02-05 15:00:00,30.45,30.79,29.77,30.73,320044.0,27.5156,27.8228,26.9011,27.7686,320044.0
2018-02-05 15:30:00,30.72,30.75,30.07,30.09,544772.0,27.7596,27.7867,27.1722,27.1903,544772.0
2018-02-06 09:30:00,29.17,30.91,28.95,30.76,397299.0,26.3589,27.9313,26.1602,27.7957,397299.0
2018-02-06 10:00:00,30.76,30.94,30.1,30.14,390548.0,27.7957,27.9584,27.1993,27.2355,390548.0
2018-02-06 10:30:00,30.15,30.36,29.9,30.13,319046.0,27.2445,27.4343,27.0186,27.2264,319046.0
2018-02-06 11:00:00,30.13,30.31,30.03,30.15,133360.0,27.2264,27.3891,27.1361,27.2445,133360.0
2018-02-06 11:30:00,30.14,30.5,29.98,30.42,242219.0,27.2355,27.5608,27.0909,27.4885,242219.0
2018-02-06 12:00:00,30.41,31.08,30.41,31.06,187652.0,27.4795,28.0849,27.4795,28.0668,187652.0
2018-02-06 12:30:00,31.05,31.14,30.48,30.73,307610.0,28.0578,28.1391,27.5427,27.7686,307610.0
2018-02-06 13:00:00,30.71,30.71,30.38,30.48,252480.0,27.7505,27.7505,27.4523,27.5427,252480.0
2018-02-06 13:30:00,30.47,30.55,30.37,30.51,179027.0,27.5337,27.606,27.4433,27.5698,179027.0
2018-02-06 14:00:00,30.51,30.76,30.49,30.67,134820.0,27.5698,27.7957,27.5517,27.7144,134820.0
2018-02-06 14:30:00,30.66,31.2,30.66,31.2,265474.0,27.7054,28.1933,27.7054,28.1933,265474.0
2018-02-06 15:00:00,31.2,31.48,31.03,31.22,396398.0,28.1933,28.4463,28.0397,28.2114,396398.0
2018-02-06 15:30:00,31.22,31.4,30.94,31.19,500459.0,28.2114,28.374,27.9584,28.1843,500459.0
2018-02-07 09:30:00,30.96,31.63,30.75,31.2,575944.0,27.9994,28.6053,27.8094,28.2164,575944.0
2018-02-07 10:00:00,31.2,31.5,30.87,31.0,348359.0,28.2164,28.4877,27.918,28.0355,348359.0
2018-02-07 10:30:00,31.02,31.46,30.96,31.29,297513.0,28.0536,28.4515,27.9994,28.2978,297513.0
2018-02-07 11:00:00,31.3,31.43,31.04,31.06,345495.0,28.3068,28.4244,28.0717,28.0898,345495.0
2018-02-07 11:30:00,31.06,31.16,30.94,31.11,255218.0,28.0898,28.1802,27.9813,28.135,255218.0
2018-02-07 12:00:00,31.1,31.13,30.92,31.06,244421.0,28.126,28.1531,27.9632,28.0898,244421.0
2018-02-07 12:30:00,31.08,31.09,30.8,30.85,193652.0,28.1079,28.1169,27.8547,27.8999,193652.0
2018-02-07 13:00:00,30.86,30.9,30.59,30.72,321662.0,27.9089,27.9451,27.6647,27.7823,321662.0
2018-02-07 13:30:00,30.73,31.04,30.69,31.01,140459.0,27.7913,28.0717,27.7552,28.0446,140459.0
2018-02-07 14:00:00,31.01,31.01,30.74,30.82,174637.0,28.0446,28.0446,27.8004,27.8727,174637.0
2018-02-07 14:30:00,30.83,30.83,30.56,30.66,253838.0,27.8818,27.8818,27.6376,27.728,253838.0
2018-02-07 15:00:00,30.67,30.74,30.58,30.65,175042.0,27.7371,27.8004,27.6557,27.719,175042.0
2018-02-07 15:30:00,30.65,30.77,30.52,30.54,521491.0,27.719,27.8275,27.6014,27.6195,521491.0
2018-02-08 09:30:00,30.72,30.72,30.13,30.25,339796.0,27.7823,27.7823,27.2487,27.3572,339796.0
2018-02-08 10:00:00,30.22,30.29,29.8,29.8,317757.0,27.3301,27.3934,26.9503,26.9503,317757.0
2018-02-08 10:30:00,29.82,30.04,29.78,29.88,100775.0,26.9684,27.1673,26.9322,27.0226,100775.0
2018-02-08 11:00:00,29.87,29.92,29.72,29.83,210787.0,27.0136,27.0588,26.8779,26.9774,210787.0
2018-02-08 11:30:00,29.82,30.21,29.8,30.2,272646.0,26.9684,27.3211,26.9503,27.312,272646.0
2018-02-08 12:00:00,30.16,30.18,29.89,29.97,67093.0,27.2759,27.2939,27.0317,27.104,67093.0
2018-02-08 12:30:00,29.99,30.08,29.69,29.76,96240.0,27.1221,27.2035,26.8508,26.9141,96240.0
2018-02-08 13:00:00,29.74,29.86,29.57,29.69,123937.0,26.896,27.0045,26.7423,26.8508,123937.0
2018-02-08 13:30:00,29.66,29.98,29.64,29.95,104241.0,26.8237,27.1131,26.8056,27.0859,104241.0
2018-02-08 14:00:00,29.92,29.92,29.72,29.84,101997.0,27.0588,27.0588,26.8779,26.9865,101997.0
2018-02-08 14:30:00,29.83,29.83,29.53,29.66,125764.0,26.9774,26.9774,26.7061,26.8237,125764.0
2018-02-08 15:00:00,29.66,29.69,29.39,29.54,165240.0,26.8237,26.8508,26.5795,26.7151,165240.0
2018-02-08 15:30:00,29.54,29.59,29.14,29.15,445330.0,26.7151,26.7604,26.3534,26.3624,445330.0
2018-02-09 09:30:00,29.44,29.56,28.82,29.4,261747.0,26.6247,26.7332,26.064,26.5885,261747.0
2018-02-09 10:00:00,29.39,29.48,29.11,29.16,240389.0,26.5795,26.6609,26.3263,26.3715,240389.0
2018-02-09 10:30:00,29.16,29.18,28.56,28.96,477781.0,26.3715,26.3896,25.8289,26.1906,477781.0
2018-02-09 11:00:00,28.98,29.2,28.94,29.13,153416.0,26.2087,26.4077,26.1725,26.3444,153416.0
2018-02-09 11:30:00,29.1,29.28,28.99,29.03,198966.0,26.3172,26.48,26.2177,26.2539,198966.0
2018-02-09 12:00:00,29.01,29.11,28.76,28.97,281053.0,26.2358,26.3263,26.0097,26.1997,281053.0
2018-02-09 12:30:00,28.96,29.26,28.83,29.22,247558.0,26.1906,26.4619,26.073,26.4257,247558.0
2018-02-09 13:00:00,29.22,29.22,28.84,28.9,107743.0,26.4257,26.4257,26.0821,26.1363,107743.0
2018-02-09 13:30:00,28.86,29.58,28.8,29.5,253855.0,26.1002,26.7513,26.0459,26.679,253855.0
2018-02-09 14:00:00,29.51,29.65,29.31,29.34,172657.0,26.688,26.8146,26.5071,26.5343,172657.0
2018-02-09 14:30:00,29.37,29.37,29.12,29.17,118096.0,26.5614,26.5614,26.3353,26.3805,118096.0
2018-02-09 15:00:00,29.15,29.4,28.96,29.36,184898.0,26.3624,26.5885,26.1906,26.5524,184898.0
2018-02-09 15:30:00,29.34,29.73,29.27,29.41,501410.0,26.5343,26.887,26.471,26.5976,501410.0
2018-02-12 09:30:00,29.62,29.95,29.47,29.67,257519.0,26.7875,27.0859,26.6518,26.8327,257519.0
2018-02-12 10:00:00,29.69,29.77,29.49,29.75,138834.0,26.8508,26.9232,26.6699,26.9051,138834.0
2018-02-12 10:30:00,29.74,29.88,29.67,29.84,217759.0,26.896,27.0226,26.8327,26.9865,217759.0
2018-02-12 11:00:00,29.87,29.88,29.66,29.82,117054.0,27.0136,27.0226,26.8237,26.9684,117054.0
2018-02-12 11:30:00,29.84,30.0,29.77,30.0,230301.0,26.9865,27.1312,26.9232,27.1312,230301.0
2018-02-12 12:00:00,29.99,30.28,29.99,30.16,319922.0,27.1221,27.3844,27.1221,27.2759,319922.0
2018-02-12 12:30:00,30.15,30.15,29.97,30.0,78201.0,27.2668,27.2668,27.104,27.1312,78201.0
2018-02-12 13:00:00,30.0,30.03,29.86,30.03,61427.0,27.1312,27.1583,27.0045,27.1583,61427.0
2018-02-12 13:30:00,30.03,30.17,29.92,30.11,71380.0,27.1583,27.2849,27.0588,27.2306,71380.0
2018-02-12 14:00:00,30.11,30.15,29.92,30.07,83601.0,27.2306,27.2668,27.0588,27.1945,83601.0
2018-02-12 14:30:00,30.08,30.17,30.02,30.1,137942.0,27.2035,27.2849,27.1492,27.2216,137942.0
2018-02-12 15:00:00,30.11,30.2,30.07,30.2,156247.0,27.2306,27.312,27.1945,27.312,156247.0
2018-02-12 15:30:00,30.2,30.52,30.11,30.22,662618.0,27.312,27.6014,27.2306,27.3301,662618.0
2018-02-13 09:30:00,30.14,30.56,30.01,30.24,253866.0,27.2578,27.6376,27.1402,27.3482,253866.0
2018-02-13 10:00:00,30.25,30.38,30.07,30.2,138626.0,27.3572,27.4748,27.1945,27.312,138626.0
2018-02-13 10:30:00,30.21,30.51,30.21,30.35,84491.0,27.3211,27.5924,27.3211,27.4477,84491.0
2018-02-13 11:00:00,30.33,30.35,30.18,30.2,70379.0,27.4296,27.4477,27.2939,27.312,70379.0
2018-02-13 11:30:00,30.2,30.36,30.18,30.33,50704.0,27.312,27.4567,27.2939,27.4296,50704.0
2018-02-13 12:00:00,30.33,30.34,30.17,30.2,41125.0,27.4296,27.4386,27.2849,27.312,41125.0
2018-02-13 12:30:00,30.19,30.3,30.16,30.2,45313.0,27.303,27.4025,27.2759,27.312,45313.0
2018-02-13 13:00:00,30.21,30.34,30.19,30.28,59873.0,27.3211,27.4386,27.303,27.3844,59873.0
2018-02-13 13:30:00,30.27,30.36,30.21,30.25,44820.0,27.3753,27.4567,27.3211,27.3572,44820.0
2018-02-13 14:00:00,30.24,30.39,30.24,30.39,111074.0,27.3482,27.4839,27.3482,27.4839,111074.0
2018-02-13 14:30:00,30.38,30.39,30.29,30.38,83388.0,27.4748,27.4839,27.3934,27.4748,83388.0
2018-02-13 15:00:00,30.38,30.42,30.28,30.39,176536.0,27.4748,27.511,27.3844,27.4839,176536.0
2018-02-13 15:30:00,30.4,30.47,30.33,30.46,355266.0,27.4929,27.5562,27.4296,27.5472,355266.0
2018-02-14 09:30:00,30.19,30.49,30.13,30.23,160034.0,27.303,27.5743,27.2487,27.3392,160034.0
2018-02-14 10:00:00,30.26,30.78,30.24,30.74,149071.0,27.3663,27.8366,27.3482,27.8004,149071.0
2018-02-14 10:30:00,30.76,31.26,30.74,30.94,211215.0,27.8185,28.2707,27.8004,27.9813,211215.0
2018-02-14 11:00:00,30.95,31.26,30.93,31.11,151660.0,27.9903,28.2707,27.9722,28.135,151660.0
2018-02-14 11:30:00,31.12,31.22,30.96,30.96,93215.0,28.1441,28.2345,27.9994,27.9994,93215.0
2018-02-14 12:00:00,30.98,31.21,30.98,31.15,79680.0,28.0174,28.2254,28.0174,28.1712,79680.0
2018-02-14 12:30:00,31.15,31.33,31.07,31.21,126191.0,28.1712,28.334,28.0988,28.2254,126191.0
2018-02-14 13:00:00,31.22,31.42,31.17,31.37,119749.0,28.2345,28.4154,28.1893,28.3701,119749.0
2018-02-14 13:30:00,31.38,31.47,31.24,31.27,126402.0,28.3792,28.4606,28.2526,28.2797,126402.0
2018-02-14 14:00:00,31.27,31.39,31.19,31.19,127200.0,28.2797,28.3882,28.2074,28.2074,127200.0
2018-02-14 14:30:00,31.19,31.36,31.18,31.22,102203.0,28.2074,28.3611,28.1983,28.2345,102203.0
2018-02-14 15:00:00,31.23,31.43,31.22,31.35,200507.0,28.2435,28.4244,28.2345,28.3521,200507.0
2018-02-14 15:30:00,31.34,31.37,31.18,31.27,370595.0,28.343,28.3701,28.1983,28.2797,370595.0
2018-02-15 09:30:00,31.54,31.54,30.7,30.81,209769.0,28.5239,28.5239,27.7642,27.8637,209769.0
2018-02-15 10:00:00,30.81,31.04,30.79,30.9,135894.0,27.8637,28.0717,27.8456,27.9451,135894.0
2018-02-15 10:30:00,30.89,31.21,30.82,30.9,140501.0,27.936,28.2254,27.8727,27.9451,140501.0
2018-02-15 11:00:00,30.89,31.22,30.84,31.14,154983.0,27.936,28.2345,27.8908,28.1621,154983.0
2018-02-15 11:30:00,31.14,31.17,30.82,30.86,70352.0,28.1621,28.1893,27.8727,27.9089,70352.0
2018-02-15 12:00:00,30.88,31.11,30.87,31.07,33884.0,27.927,28.135,27.918,28.0988,33884.0
2018-02-15 12:30:00,31.08,31.14,31.06,31.14,61428.0,28.1079,28.1621,28.0898,28.1621,61428.0
2018-02-15 13:00:00,31.15,31.23,31.09,31.16,49556.0,28.1712,28.2435,28.1169,28.1802,49556.0
2018-02-15 13:30:00,31.15,31.17,30.97,31.17,59916.0,28.1712,28.1893,28.0084,28.1893,59916.0
2018-02-15 14:00:00,31.15,31.17,31.05,31.16,49593.0,28.1712,28.1893,28.0807,28.1802,49593.0
2018-02-15 14:30:00,31.16,31.21,31.08,31.09,44227.0,28.1802,28.2254,28.1079,28.1169,44227.0
2018-02-15 15:00:00,31.1,31.19,31.08,31.12,83927.0,28.126,28.2074,28.1079,28.1441,83927.0
2018-02-15 15:30:00,31.12,31.21,31.09,31.2,158029.0,28.1441,28.2254,28.1169,28.2164,158029.0
2018-02-16 09:30:00,31.32,31.69,31.25,31.49,166408.0,28.3249,28.6595,28.2616,28.4787,166408.0
2018-02-16 10:00:00,31.49,31.73,31.43,31.58,84158.0,28.4787,28.6957,28.4244,28.5601,84158.0
2018-02-16 10:30:00,31.58,31.62,31.39,31.42,92548.0,28.5601,28.5962,28.3882,28.4154,92548.0
2018-02-16 11:00:00,31.42,31.59,31.4,31.45,69327.0,28.4154,28.5691,28.3973,28.4425,69327.0
2018-02-16 11:30:00,31.45,31.71,31.45,31.67,87624.0,28.4425,28.6776,28.4425,28.6415,87624.0
2018-02-16 12:00:00,31.68,31.75,31.55,31.58,87625.0,28.6505,28.7138,28.5329,28.5601,87625.0
2018-02-16 12:30:00,31.6,31.73,31.51,31.65,73752.0,28.5782,28.6957,28.4968,28.6234,73752.0
2018-02-16 13:00:00,31.65,31.69,31.49,31.54,114812.0,28.6234,28.6595,28.4787,28.5239,114812.0
2018-02-16 13:30:00,31.54,31.74,31.47,31.64,122185.0,28.5239,28.7048,28.4606,28.6143,122185.0
2018-02-16 14:00:00,31.7,31.72,31.47,31.59,72882.0,28.6686,28.6867,28.4606,28.5691,72882.0
2018-02-16 14:30:00,31.58,31.68,31.52,31.67,68671.0,28.5601,28.6505,28.5058,28.6415,68671.0
2018-02-16 15:00:00,31.7,31.76,31.6,31.63,73760.0,28.6686,28.7229,28.5782,28.6053,73760.0
2018-02-16 15:30:00,31.64,31.76,31.6,31.63,214843.0,28.6143,28.7229,28.5782,28.6053,214843.0
2018-02-20 09:30:00,31.45,31.66,31.19,31.37,158061.0,28.4425,28.6324,28.2074,28.3701,158061.0
2018-02-20 10:00:00,31.37,31.74,31.35,31.54,89539.0,28.3701,28.7048,28.3521,28.5239,89539.0
2018-02-20 10:30:00,31.54,31.59,31.23,31.25,201258.0,28.5239,28.5691,28.2435,28.2616,201258.0
2018-02-20 11:00:00,31.25,31.29,31.01,31.09,124499.0,28.2616,28.2978,28.0446,28.1169,124499.0
2018-02-20 11:30:00,31.1,31.15,30.93,31.04,149504.0,28.126,28.1712,27.9722,28.0717,149504.0
2018-02-20 12:00:00,31.04,31.07,30.89,30.92,94890.0,28.0717,28.0988,27.936,27.9632,94890.0
2018-02-20 12:30:00,30.92,31.13,30.92,31.12,90106.0,27.9632,28.1531,27.9632,28.1441,90106.0
2018-02-20 13:00:00,31.11,31.11,30.94,30.95,91313.0,28.135,28.135,27.9813,27.9903,91313.0
2018-02-20 13:30:00,30.95,31.02,30.83,30.97,56843.0,27.9903,28.0536,27.8818,28.0084,56843.0
2018-02-20 14:00:00,30.97,31.12,30.85,31.03,149323.0,28.0084,28.1441,27.8999,28.0627,149323.0
2018-02-20 14:30:00,31.03,31.15,30.88,30.9,58463.0,28.0627,28.1712,27.927,27.9451,58463.0
2018-02-20 15:00:00,30.91,30.94,30.63,30.69,168199.0,27.9541,27.9813,27.7009,27.7552,168199.0
2018-02-20 15:30:00,30.7,30.88,30.69,30.75,354361.0,27.7642,27.927,27.7552,27.8094,354361.0
2018-02-21 09:30:00,30.93,31.57,30.89,31.54,130304.0,27.9722,28.551,27.936,28.5239,130304.0
2018-02-21 10:00:00,31.55,31.55,31.32,31.48,108317.0,28.5329,28.5329,28.3249,28.4696,108317.0
2018-02-21 10:30:00,31.49,31.72,31.49,31.55,105167.0,28.4787,28.6867,28.4787,28.5329,105167.0
2018-02-21 11:00:00,31.56,31.6,31.47,31.59,34275.0,28.542,28.5782,28.4606,28.5691,34275.0
2018-02-21 11:30:00,31.61,31.61,31.36,31.38,33572.0,28.5872,28.5872,28.3611,28.3792,33572.0
2018-02-21 12:00:00,31.4,31.49,31.33,31.34,33260.0,28.3973,28.4787,28.334,28.343,33260.0
2018-02-21 12:30:00,31.35,31.42,31.33,31.39,22804.0,28.3521,28.4154,28.334,28.3882,22804.0
2018-02-21 13:00:00,31.38,31.42,31.23,31.29,54680.0,28.3792,28.4154,28.2435,28.2978,54680.0
2018-02-21 13:30:00,31.31,31.41,31.29,31.33,26466.0,28.3159,28.4063,28.2978,28.334,26466.0
2018-02-21 14:00:00,31.32,31.56,31.29,31.42,63915.0,28.3249,28.542,28.2978,28.4154,63915.0
2018-02-21 14:30:00,31.41,31.43,31.21,31.27,56199.0,28.4063,28.4244,28.2254,28.2797,56199.0
2018-02-21 15:00:00,31.24,31.24,30.72,30.87,118113.0,28.2526,28.2526,27.7823,27.918,118113.0
2018-02-21 15:30:00,30.88,30.96,30.54,30.58,317480.0,27.927,27.9994,27.6195,27.6557,317480.0
2018-02-22 09:30:00,30.7,30.87,30.41,30.58,87248.0,27.7642,27.918,27.5019,27.6557,87248.0
2018-02-22 10:00:00,30.54,30.8,30.5,30.79,63659.0,27.6195,27.8547,27.5833,27.8456,63659.0
2018-02-22 10:30:00,30.78,30.78,30.52,30.52,26997.0,27.8366,27.8366,27.6014,27.6014,26997.0
2018-02-22 11:00:00,30.55,30.82,30.53,30.78,54053.0,27.6286,27.8727,27.6105,27.8366,54053.0
2018-02-22 11:30:00,30.78,30.79,30.47,30.63,33838.0,27.8366,27.8456,27.5562,27.7009,33838.0
2018-02-22 12:00:00,30.63,30.69,30.58,30.66,29727.0,27.7009,27.7552,27.6557,27.728,29727.0
2018-02-22 12:30:00,30.66,30.66,30.45,30.47,46171.0,27.728,27.728,27.5381,27.5562,46171.0
2018-02-22 13:00:00,30.48,30.5,30.31,30.38,40103.0,27.5653,27.5833,27.4115,27.4748,40103.0
2018-02-22 13:30:00,30.39,30.4,30.2,30.31,83812.0,27.4839,27.4929,27.312,27.4115,83812.0
2018-02-22 14:00:00,30.3,30.48,30.3,30.43,38626.0,27.4025,27.5653,27.4025,27.52,38626.0
2018-02-22 14:30:00,30.43,30.47,30.26,30.28,63127.0,27.52,27.5562,27.3663,27.3844,63127.0
2018-02-22 15:00:00,30.3,30.32,30.21,30.24,96955.0,27.4025,27.4206,27.3211,27.3482,96955.0
2018-02-22 15:30:00,30.24,30.31,30.09,30.19,253364.0,27.3482,27.4115,27.2125,27.303,253364.0
2018-02-23 09:30:00,30.15,30.38,29.6,29.74,191873.0,27.2668,27.4748,26.7694,26.896,191873.0
2018-02-23 10:00:00,29.75,29.97,29.69,29.73,101850.0,26.9051,27.104,26.8508,26.887,101850.0
2018-02-23 10:30:00,29.71,29.94,29.67,29.71,233523.0,26.8689,27.0769,26.8327,26.8689,233523.0
2018-02-23 11:00:00,29.72,29.77,29.56,29.59,139534.0,26.8779,26.9232,26.7332,26.7604,139534.0
2018-02-23 11:30:00,29.59,29.65,29.45,29.53,143864.0,26.7604,26.8146,26.6338,26.7061,143864.0
2018-02-23 12:00:00,29.53,29.75,29.52,29.62,108364.0,26.7061,26.9051,26.6971,26.7875,108364.0
2018-02-23 12:30:00,29.62,29.72,29.59,29.65,39747.0,26.7875,26.8779,26.7604,26.8146,39747.0
2018-02-23 13:00:00,29.63,29.68,29.6,29.6,29457.0,26.7965,26.8418,26.7694,26.7694,29457.0
2018-02-23 13:30:00,29.6,29.7,29.59,29.65,54635.0,26.7694,26.8598,26.7604,26.8146,54635.0
2018-02-23 14:00:00,29.66,29.74,29.64,29.74,53421.0,26.8237,26.896,26.8056,26.896,53421.0
2018-02-23 14:30:00,29.73,29.84,29.66,29.83,172046.0,26.887,26.9865,26.8237,26.9774,172046.0
2018-02-23 15:00:00,29.83,29.91,29.76,29.8,104606.0,26.9774,27.0498,26.9141,26.9503,104606.0
2018-02-23 15:30:00,29.8,29.84,29.74,29.82,258028.0,26.9503,26.9865,26.896,26.9684,258028.0
2018-02-26 09:30:00,30.11,30.11,29.72,29.74,106397.0,27.2306,27.2306,26.8779,26.896,106397.0
2018-02-26 10:00:00,29.73,29.73,29.24,29.3,192980.0,26.887,26.887,26.4438,26.4981,192980.0
2018-02-26 10:30:00,29.3,29.32,29.1,29.16,126659.0,26.4981,26.5162,26.3172,26.3715,126659.0
2018-02-26 11:00:00,29.16,29.31,29.11,29.28,87501.0,26.3715,26.5071,26.3263,26.48,87501.0
2018-02-26 11:30:00,29.26,29.41,29.19,29.4,63058.0,26.4619,26.5976,26.3986,26.5885,63058.0
2018-02-26 12:00:00,29.39,29.5,29.31,29.46,63616.0,26.5795,26.679,26.5071,26.6428,63616.0
2018-02-26 12:30:00,29.47,29.55,29.43,29.51,54709.0,26.6518,26.7242,26.6157,26.688,54709.0
2018-02-26 13:00:00,29.52,29.57,29.49,29.57,72077.0,26.6971,26.7423,26.6699,26.7423,72077.0
2018-02-26 13:30:00,29.58,29.68,29.53,29.64,52309.0,26.7513,26.8418,26.7061,26.8056,52309.0
2018-02-26 14:00:00,29.64,29.67,29.59,29.66,59981.0,26.8056,26.8327,26.7604,26.8237,59981.0
2018-02-26 14:30:00,29.65,29.71,29.62,29.64,59742.0,26.8146,26.8689,26.7875,26.8056,59742.0
2018-02-26 15:00:00,29.63,29.68,29.59,29.61,114486.0,26.7965,26.8418,26.7604,26.7785,114486.0
2018-02-26 15:30:00,29.6,29.68,29.48,29.57,280849.0,26.7694,26.8418,26.6609,26.7423,280849.0
2018-02-27 09:30:00,29.53,30.13,29.42,29.47,133184.0,26.7061,27.2487,26.6066,26.6518,133184.0
2018-02-27 10:00:00,29.47,29.88,29.45,29.8,75798.0,26.6518,27.0226,26.6338,26.9503,75798.0
2018-02-27 10:30:00,29.8,29.86,29.34,29.4,98765.0,26.9503,27.0045,26.5343,26.5885,98765.0
2018-02-27 11:00:00,29.37,29.48,29.17,29.18,77390.0,26.5614,26.6609,26.3805,26.3896,77390.0
2018-02-27 11:30:00,29.19,29.24,28.89,28.91,112353.0,26.3986,26.4438,26.1273,26.1454,112353.0
2018-02-27 12:00:00,28.89,29.0,28.74,28.86,105417.0,26.1273,26.2268,25.9916,26.1002,105417.0
2018-02-27 12:30:00,28.85,28.96,28.78,28.9,101645.0,26.0911,26.1906,26.0278,26.1363,101645.0
2018-02-27 13:00:00,28.92,29.02,28.81,28.82,74205.0,26.1544,26.2449,26.055,26.064,74205.0
2018-02-27 13:30:00,28.82,28.91,28.74,28.89,81736.0,26.064,26.1454,25.9916,26.1273,81736.0
2018-02-27 14:00:00,28.89,28.89,28.74,28.78,69507.0,26.1273,26.1273,25.9916,26.0278,69507.0
2018-02-27 14:30:00,28.77,28.89,28.75,28.83,89448.0,26.0188,26.1273,26.0007,26.073,89448.0
2018-02-27 15:00:00,28.83,28.87,28.72,28.84,130321.0,26.073,26.1092,25.9736,26.0821,130321.0
2018-02-27 15:30:00,28.84,28.88,28.64,28.64,252755.0,26.0821,26.1183,25.9012,25.9012,252755.0
2018-02-28 09:30:00,28.76,28.88,28.36,28.38,103618.0,26.0097,26.1183,25.648,25.6661,103618.0
2018-02-28 10:00:00,28.35,28.38,28.13,28.26,207460.0,25.6389,25.6661,25.44,25.5575,207460.0
2018-02-28 10:30:00,28.28,28.29,27.95,28.02,185245.0,25.5756,25.5847,25.2772,25.3405,185245.0
2018-02-28 11:00:00,28.03,28.11,27.84,27.91,202599.0,25.3495,25.4219,25.1777,25.241,202599.0
2018-02-28 11:30:00,27.91,28.09,27.73,28.04,129022.0,25.241,25.4038,25.0782,25.3586,129022.0
2018-02-28 12:00:00,28.05,28.26,28.0,28.21,74908.0,25.3676,25.5575,25.3224,25.5123,74908.0
2018-02-28 12:30:00,28.18,28.39,28.17,28.32,55152.0,25.4852,25.6751,25.4762,25.6118,55152.0
2018-02-28 13:00:00,28.31,28.4,28.28,28.33,62724.0,25.6028,25.6842,25.5756,25.6209,62724.0
2018-02-28 13:30:00,28.31,28.37,28.19,28.35,54913.0,25.6028,25.657,25.4942,25.6389,54913.0
2018-02-28 14:00:00,28.34,28.43,28.26,28.39,64046.0,25.6299,25.7113,25.5575,25.6751,64046.0
2018-02-28 14:30:00,28.38,28.38,28.09,28.1,122877.0,25.6661,25.6661,25.4038,25.4128,122877.0
2018-02-28 15:00:00,28.09,28.11,27.89,27.95,286101.0,25.4038,25.4219,25.2229,25.2772,286101.0
2018-02-28 15:30:00,27.96,28.0,27.74,27.74,393495.0,25.2862,25.3224,25.0873,25.0873,393495.0
2018-03-01 09:30:00,27.75,28.09,27.66,27.83,231424.0,25.0963,25.4038,25.0149,25.1687,231424.0
2018-03-01 10:00:00,27.83,27.97,27.8,27.92,43275.0,25.1687,25.2953,25.1415,25.2501,43275.0
2018-03-01 10:30:00,27.93,28.18,27.84,27.87,77613.0,25.2591,25.4852,25.1777,25.2048,77613.0
2018-03-01 11:00:00,27.86,27.95,27.8,27.84,65209.0,25.1958,25.2772,25.1415,25.1777,65209.0
2018-03-01 11:30:00,27.83,28.09,27.83,28.05,85199.0,25.1687,25.4038,25.1687,25.3676,85199.0
2018-03-01 12:00:00,28.06,28.07,27.81,27.82,60743.0,25.3767,25.3857,25.1506,25.1596,60743.0
2018-03-01 12:30:00,27.82,27.93,27.74,27.82,37403.0,25.1596,25.2591,25.0873,25.1596,37403.0
2018-03-01 13:00:00,27.8,27.89,27.67,27.85,87282.0,25.1415,25.2229,25.024,25.1868,87282.0
2018-03-01 13:30:00,27.86,27.87,27.57,27.61,48707.0,25.1958,25.2048,24.9335,24.9697,48707.0
2018-03-01 14:00:00,27.61,27.72,27.4,27.72,91933.0,24.9697,25.0692,24.7798,25.0692,91933.0
2018-03-01 14:30:00,27.71,27.87,27.63,27.82,80643.0,25.0601,25.2048,24.9878,25.1596,80643.0
2018-03-01 15:00:00,27.81,28.0,27.7,27.89,99539.0,25.1506,25.3224,25.0511,25.2229,99539.0
2018-03-01 15:30:00,27.91,27.93,27.71,27.89,237395.0,25.241,25.2591,25.0601,25.2229,237395.0
2018-03-02 09:30:00,27.57,27.61,27.39,27.55,54123.0,24.9335,24.9697,24.7707,24.9154,54123.0
2018-03-02 10:00:00,27.56,27.64,27.41,27.44,43963.0,24.9245,24.9968,24.7888,24.816,43963.0
2018-03-02 10:30:00,27.42,27.65,27.4,27.5,62881.0,24.7979,25.0059,24.7798,24.8702,62881.0
2018-03-02 11:00:00,27.5,27.63,27.49,27.59,69093.0,24.8702,24.9878,24.8612,24.9516,69093.0
2018-03-02 11:30:00,27.6,27.79,27.56,27.79,63940.0,24.9607,25.1325,24.9245,25.1325,63940.0
2018-03-02 12:00:00,27.78,27.81,27.64,27.81,42560.0,25.1235,25.1506,24.9968,25.1506,42560.0
2018-03-02 12:30:00,27.81,27.92,27.68,27.9,49053.0,25.1506,25.2501,25.033,25.232,49053.0
2018-03-02 13:00:00,27.89,27.89,27.75,27.83,30479.0,25.2229,25.2229,25.0963,25.1687,30479.0
2018-03-02 13:30:00,27.83,27.95,27.74,27.93,55173.0,25.1687,25.2772,25.0873,25.2591,55173.0
2018-03-02 14:00:00,27.94,28.07,27.89,27.94,55510.0,25.2681,25.3857,25.2229,25.2681,55510.0
2018-03-02 14:30:00,27.95,28.11,27.87,28.03,70766.0,25.2772,25.4219,25.2048,25.3495,70766.0
2018-03-02 15:00:00,28.02,28.08,27.88,28.02,81300.0,25.3405,25.3948,25.2139,25.3405,81300.0
2018-03-02 15:30:00,28.02,28.14,28.02,28.08,257111.0,25.3405,25.449,25.3405,25.3948,257111.0
2018-03-05 09:30:00,28.08,28.49,28.01,28.17,231659.0,25.3948,25.7656,25.3315,25.4762,231659.0
2018-03-05 10:00:00,28.18,28.2,27.94,28.0,62361.0,25.4852,25.5033,25.2681,25.3224,62361.0
2018-03-05 10:30:00,28.0,28.28,27.94,28.25,90746.0,25.3224,25.5756,25.2681,25.5485,90746.0
2018-03-05 11:00:00,28.25,28.38,28.23,28.34,72865.0,25.5485,25.6661,25.5304,25.6299,72865.0
2018-03-05 11:30:00,28.35,28.45,28.27,28.3,49323.0,25.6389,25.7294,25.5666,25.5937,49323.0
2018-03-05 12:00:00,28.29,28.39,28.27,28.31,64473.0,25.5847,25.6751,25.5666,25.6028,64473.0
2018-03-05 12:30:00,28.32,28.59,28.32,28.54,43484.0,25.6118,25.856,25.6118,25.8108,43484.0
2018-03-05 13:00:00,28.55,28.72,28.55,28.66,36799.0,25.8198,25.9736,25.8198,25.9193,36799.0
2018-03-05 13:30:00,28.66,28.66,28.53,28.61,50781.0,25.9193,25.9193,25.8017,25.8741,50781.0
2018-03-05 14:00:00,28.61,28.63,28.39,28.43,50361.0,25.8741,25.8922,25.6751,25.7113,50361.0
2018-03-05 14:30:00,28.44,28.53,28.41,28.48,89727.0,25.7203,25.8017,25.6932,25.7565,89727.0
2018-03-05 15:00:00,28.49,28.6,28.44,28.51,86117.0,25.7656,25.865,25.7203,25.7836,86117.0
2018-03-05 15:30:00,28.51,28.62,28.48,28.51,207094.0,25.7836,25.8831,25.7565,25.7836,207094.0
2018-03-06 09:30:00,28.69,28.8,28.27,28.59,93511.0,25.9464,26.0459,25.5666,25.856,93511.0
2018-03-06 10:00:00,28.6,28.81,28.52,28.73,61331.0,25.865,26.055,25.7927,25.9826,61331.0
2018-03-06 10:30:00,28.74,28.78,28.4,28.43,82695.0,25.9916,26.0278,25.6842,25.7113,82695.0
2018-03-06 11:00:00,28.42,28.52,28.32,28.34,92892.0,25.7022,25.7927,25.6118,25.6299,92892.0
2018-03-06 11:30:00,28.34,28.51,28.28,28.5,69166.0,25.6299,25.7836,25.5756,25.7746,69166.0
2018-03-06 12:00:00,28.5,28.64,28.44,28.62,54856.0,25.7746,25.9012,25.7203,25.8831,54856.0
2018-03-06 12:30:00,28.62,28.77,28.56,28.77,76749.0,25.8831,26.0188,25.8289,26.0188,76749.0
2018-03-06 13:00:00,28.76,28.83,28.74,28.76,53529.0,26.0097,26.073,25.9916,26.0097,53529.0
2018-03-06 13:30:00,28.76,28.89,28.76,28.88,63178.0,26.0097,26.1273,26.0097,26.1183,63178.0
2018-03-06 14:00:00,28.89,28.93,28.82,28.87,46461.0,26.1273,26.1635,26.064,26.1092,46461.0
2018-03-06 14:30:00,28.88,28.96,28.87,28.93,45759.0,26.1183,26.1906,26.1092,26.1635,45759.0
2018-03-06 15:00:00,28.92,29.01,28.88,28.97,69264.0,26.1544,26.2358,26.1183,26.1997,69264.0
2018-03-06 15:30:00,28.97,29.05,28.93,29.04,184459.0,26.1997,26.272,26.1635,26.263,184459.0
2018-03-07 09:30:00,28.88,29.08,28.66,28.83,60816.0,26.1183,26.2991,25.9193,26.073,60816.0
2018-03-07 10:00:00,28.82,29.07,28.77,28.98,84708.0,26.064,26.2901,26.0188,26.2087,84708.0
2018-03-07 10:30:00,28.98,29.24,28.98,29.24,47616.0,26.2087,26.4438,26.2087,26.4438,47616.0
2018-03-07 11:00:00,29.21,29.21,28.84,28.9,47663.0,26.4167,26.4167,26.0821,26.1363,47663.0
2018-03-07 11:30:00,28.91,29.0,28.77,28.77,36684.0,26.1454,26.2268,26.0188,26.0188,36684.0
2018-03-07 12:00:00,28.77,28.82,28.71,28.81,41534.0,26.0188,26.064,25.9645,26.055,41534.0
2018-03-07 12:30:00,28.81,28.83,28.74,28.76,50973.0,26.055,26.073,25.9916,26.0097,50973.0
2018-03-07 13:00:00,28.75,28.77,28.59,28.65,45083.0,26.0007,26.0188,25.856,25.9103,45083.0
2018-03-07 13:30:00,28.65,28.74,28.58,28.74,41266.0,25.9103,25.9916,25.8469,25.9916,41266.0
2018-03-07 14:00:00,28.72,28.81,28.68,28.77,42828.0,25.9736,26.055,25.9374,26.0188,42828.0
2018-03-07 14:30:00,28.77,28.88,28.77,28.79,47860.0,26.0188,26.1183,26.0188,26.0369,47860.0
2018-03-07 15:00:00,28.79,28.96,28.79,28.95,108360.0,26.0369,26.1906,26.0369,26.1816,108360.0
2018-03-07 15:30:00,28.95,28.95,28.89,28.95,252662.0,26.1816,26.1816,26.1273,26.1816,252662.0
2018-03-08 09:30:00,28.95,29.15,28.45,28.48,174217.0,26.1816,26.3624,25.7294,25.7565,174217.0
2018-03-08 10:00:00,28.46,28.55,28.38,28.49,106072.0,25.7384,25.8198,25.6661,25.7656,106072.0
2018-03-08 10:30:00,28.5,28.54,28.43,28.51,51963.0,25.7746,25.8108,25.7113,25.7836,51963.0
2018-03-08 11:00:00,28.5,28.65,28.49,28.52,47433.0,25.7746,25.9103,25.7656,25.7927,47433.0
2018-03-08 11:30:00,28.51,28.52,28.42,28.44,31790.0,25.7836,25.7927,25.7022,25.7203,31790.0
2018-03-08 12:00:00,28.44,28.45,28.24,28.27,50422.0,25.7203,25.7294,25.5395,25.5666,50422.0
2018-03-08 12:30:00,28.27,28.42,28.24,28.4,35213.0,25.5666,25.7022,25.5395,25.6842,35213.0
2018-03-08 13:00:00,28.41,28.45,28.34,28.4,25129.0,25.6932,25.7294,25.6299,25.6842,25129.0
2018-03-08 13:30:00,28.38,28.47,28.38,28.42,24399.0,25.6661,25.7475,25.6661,25.7022,24399.0
2018-03-08 14:00:00,28.43,28.5,28.36,28.48,34035.0,25.7113,25.7746,25.648,25.7565,34035.0
2018-03-08 14:30:00,28.48,28.6,28.46,28.57,35744.0,25.7565,25.865,25.7384,25.8379,35744.0
2018-03-08 15:00:00,28.57,28.71,28.57,28.65,56361.0,25.8379,25.9645,25.8379,25.9103,56361.0
2018-03-08 15:30:00,28.66,28.71,28.57,28.7,205237.0,25.9193,25.9645,25.8379,25.9555,205237.0
2018-03-09 09:30:00,28.92,28.95,28.55,28.8,51741.0,26.1544,26.1816,25.8198,26.0459,51741.0
2018-03-09 10:00:00,28.79,29.02,28.78,29.01,48444.0,26.0369,26.2449,26.0278,26.2358,48444.0
2018-03-09 10:30:00,28.97,29.13,28.87,29.02,97749.0,26.1997,26.3444,26.1092,26.2449,97749.0
2018-03-09 11:00:00,29.03,29.1,28.95,29.06,36270.0,26.2539,26.3172,26.1816,26.281,36270.0
2018-03-09 11:30:00,29.06,29.1,28.89,28.92,27871.0,26.281,26.3172,26.1273,26.1544,27871.0
2018-03-09 12:00:00,28.93,29.05,28.91,29.03,26796.0,26.1635,26.272,26.1454,26.2539,26796.0
2018-03-09 12:30:00,29.03,29.04,28.96,28.99,27550.0,26.2539,26.263,26.1906,26.2177,27550.0
2018-03-09 13:00:00,29.0,29.06,28.98,28.98,39191.0,26.2268,26.281,26.2087,26.2087,39191.0
2018-03-09 13:30:00,28.98,29.12,28.98,29.12,30661.0,26.2087,26.3353,26.2087,26.3353,30661.0
2018-03-09 14:00:00,29.12,29.23,29.11,29.23,22804.0,26.3353,26.4348,26.3263,26.4348,22804.0
2018-03-09 14:30:00,29.23,29.29,29.22,29.27,43471.0,26.4348,26.4891,26.4257,26.471,43471.0
2018-03-09 15:00:00,29.26,29.28,29.21,29.24,43500.0,26.4619,26.48,26.4167,26.4438,43500.0
2018-03-09 15:30:00,29.24,29.28,29.2,29.22,165477.0,26.4438,26.48,26.4077,26.4257,165477.0
2018-03-12 09:30:00,29.24,29.48,29.24,29.41,52131.0,26.4438,26.6609,26.4438,26.5976,52131.0
2018-03-12 10:00:00,29.41,29.55,29.38,29.52,58433.0,26.5976,26.7242,26.5704,26.6971,58433.0
2018-03-12 10:30:00,29.52,29.61,29.43,29.46,73010.0,26.6971,26.7785,26.6157,26.6428,73010.0
2018-03-12 11:00:00,29.44,29.47,29.18,29.18,79772.0,26.6247,26.6518,26.3896,26.3896,79772.0
2018-03-12 11:30:00,29.17,29.51,29.16,29.48,121536.0,26.3805,26.688,26.3715,26.6609,121536.0
2018-03-12 12:00:00,29.49,29.59,29.42,29.53,45115.0,26.6699,26.7604,26.6066,26.7061,45115.0
2018-03-12 12:30:00,29.54,29.58,29.46,29.46,28035.0,26.7151,26.7513,26.6428,26.6428,28035.0
2018-03-12 13:00:00,29.47,29.53,29.44,29.5,33867.0,26.6518,26.7061,26.6247,26.679,33867.0
2018-03-12 13:30:00,29.48,29.53,29.38,29.39,66003.0,26.6609,26.7061,26.5704,26.5795,66003.0
2018-03-12 14:00:00,29.39,29.57,29.37,29.57,96776.0,26.5795,26.7423,26.5614,26.7423,96776.0
2018-03-12 14:30:00,29.58,29.66,29.53,29.57,185978.0,26.7513,26.8237,26.7061,26.7423,185978.0
2018-03-12 15:00:00,29.57,29.74,29.57,29.72,93803.0,26.7423,26.896,26.7423,26.8779,93803.0
2018-03-12 15:30:00,29.71,29.73,29.6,29.66,237038.0,26.8689,26.887,26.7694,26.8237,237038.0
2018-03-13 09:30:00,29.76,30.29,29.76,30.13,121012.0,26.9141,27.3934,26.9141,27.2487,121012.0
2018-03-13 10:00:00,30.14,30.23,29.98,30.02,125255.0,27.2578,27.3392,27.1131,27.1492,125255.0
2018-03-13 10:30:00,30.01,30.08,29.83,29.87,68752.0,27.1402,27.2035,26.9774,27.0136,68752.0
2018-03-13 11:00:00,29.88,29.88,29.62,29.69,92260.0,27.0226,27.0226,26.7875,26.8508,92260.0
2018-03-13 11:30:00,29.7,29.84,29.62,29.8,102425.0,26.8598,26.9865,26.7875,26.9503,102425.0
2018-03-13 12:00:00,29.8,29.82,29.66,29.72,66203.0,26.9503,26.9684,26.8237,26.8779,66203.0
2018-03-13 12:30:00,29.71,29.95,29.71,29.95,51951.0,26.8689,27.0859,26.8689,27.0859,51951.0
2018-03-13 13:00:00,29.95,30.15,29.95,30.1,56991.0,27.0859,27.2668,27.0859,27.2216,56991.0
2018-03-13 13:30:00,30.1,30.17,30.07,30.08,74896.0,27.2216,27.2849,27.1945,27.2035,74896.0
2018-03-13 14:00:00,30.07,30.12,30.02,30.09,49013.0,27.1945,27.2397,27.1492,27.2125,49013.0
2018-03-13 14:30:00,30.09,30.15,29.99,30.01,66016.0,27.2125,27.2668,27.1221,27.1402,66016.0
2018-03-13 15:00:00,30.03,30.14,29.98,30.1,267133.0,27.1583,27.2578,27.1131,27.2216,267133.0
2018-03-13 15:30:00,30.1,30.11,29.92,29.93,529021.0,27.2216,27.2306,27.0588,27.0678,529021.0
2018-03-14 09:30:00,30.11,30.18,29.57,29.63,127954.0,27.2306,27.2939,26.7423,26.7965,127954.0
2018-03-14 10:00:00,29.65,29.71,29.28,29.32,75584.0,26.8146,26.8689,26.48,26.5162,75584.0
2018-03-14 10:30:00,29.31,29.46,29.29,29.41,102855.0,26.5071,26.6428,26.4891,26.5976,102855.0
2018-03-14 11:00:00,29.43,29.45,29.15,29.19,80337.0,26.6157,26.6338,26.3624,26.3986,80337.0
2018-03-14 11:30:00,29.18,29.26,28.96,28.98,221625.0,26.3896,26.4619,26.1906,26.2087,221625.0
2018-03-14 12:00:00,28.99,29.01,28.81,28.89,132392.0,26.2177,26.2358,26.055,26.1273,132392.0
2018-03-14 12:30:00,28.9,29.07,28.86,29.05,184821.0,26.1363,26.2901,26.1002,26.272,184821.0
2018-03-14 13:00:00,29.04,29.19,29.01,29.19,351596.0,26.263,26.3986,26.2358,26.3986,351596.0
2018-03-14 13:30:00,29.19,29.47,29.19,29.42,375450.0,26.3986,26.6518,26.3986,26.6066,375450.0
2018-03-14 14:00:00,29.42,29.48,29.21,29.22,286077.0,26.6066,26.6609,26.4167,26.4257,286077.0
2018-03-14 14:30:00,29.22,29.31,29.14,29.17,133684.0,26.4257,26.5071,26.3534,26.3805,133684.0
2018-03-14 15:00:00,29.17,29.23,29.08,29.08,130244.0,26.3805,26.4348,26.2991,26.2991,130244.0
2018-03-14 15:30:00,29.08,29.11,28.9,28.95,360096.0,26.2991,26.3263,26.1363,26.1816,360096.0
2018-03-15 09:30:00,29.06,29.19,28.91,28.97,218542.0,26.281,26.3986,26.1454,26.1997,218542.0
2018-03-15 10:00:00,28.98,28.98,28.71,28.77,141382.0,26.2087,26.2087,25.9645,26.0188,141382.0
2018-03-15 10:30:00,28.77,28.78,28.6,28.67,61195.0,26.0188,26.0278,25.865,25.9283,61195.0
2018-03-15 11:00:00,28.68,28.7,28.49,28.61,62317.0,25.9374,25.9555,25.7656,25.8741,62317.0
2018-03-15 11:30:00,28.61,28.63,28.34,28.39,109062.0,25.8741,25.8922,25.6299,25.6751,109062.0
2018-03-15 12:00:00,28.39,28.39,28.27,28.33,74578.0,25.6751,25.6751,25.5666,25.6209,74578.0
2018-03-15 12:30:00,28.31,28.37,28.17,28.24,60365.0,25.6028,25.657,25.4762,25.5395,60365.0
2018-03-15 13:00:00,28.24,28.29,28.2,28.24,39188.0,25.5395,25.5847,25.5033,25.5395,39188.0
2018-03-15 13:30:00,28.22,28.4,28.21,28.21,83853.0,25.5214,25.6842,25.5123,25.5123,83853.0
2018-03-15 14:00:00,28.19,28.23,28.13,28.21,77915.0,25.4942,25.5304,25.44,25.5123,77915.0
2018-03-15 14:30:00,28.2,28.27,28.15,28.22,97573.0,25.5033,25.5666,25.4581,25.5214,97573.0
2018-03-15 15:00:00,28.21,28.25,28.16,28.17,110792.0,25.5123,25.5485,25.4671,25.4762,110792.0
2018-03-15 15:30:00,28.18,28.21,28.09,28.18,260573.0,25.4852,25.5123,25.4038,25.4852,260573.0
2018-03-16 09:30:00,28.08,28.27,27.99,28.01,359790.0,25.3948,25.5666,25.3134,25.3315,359790.0
2018-03-16 10:00:00,28.0,28.33,27.98,28.29,97627.0,25.3224,25.6209,25.3043,25.5847,97627.0
2018-03-16 10:30:00,28.29,28.45,28.27,28.45,118295.0,25.5847,25.7294,25.5666,25.7294,118295.0
2018-03-16 11:00:00,28.44,28.65,28.43,28.63,57505.0,25.7203,25.9103,25.7113,25.8922,57505.0
2018-03-16 11:30:00,28.64,28.73,28.61,28.62,52460.0,25.9012,25.9826,25.8741,25.8831,52460.0
2018-03-16 12:00:00,28.63,28.63,28.53,28.62,40659.0,25.8922,25.8922,25.8017,25.8831,40659.0
2018-03-16 12:30:00,28.62,28.7,28.6,28.65,39375.0,25.8831,25.9555,25.865,25.9103,39375.0
2018-03-16 13:00:00,28.63,28.66,28.46,28.46,35234.0,25.8922,25.9193,25.7384,25.7384,35234.0
2018-03-16 13:30:00,28.47,28.57,28.47,28.57,41802.0,25.7475,25.8379,25.7475,25.8379,41802.0
2018-03-16 14:00:00,28.58,28.62,28.52,28.59,38128.0,25.8469,25.8831,25.7927,25.856,38128.0
2018-03-16 14:30:00,28.59,28.63,28.54,28.59,42305.0,25.856,25.8922,25.8108,25.856,42305.0
2018-03-16 15:00:00,28.59,28.69,28.59,28.68,59317.0,25.856,25.9464,25.856,25.9374,59317.0
2018-03-16 15:30:00,28.68,28.78,28.64,28.64,253433.0,25.9374,26.0278,25.9012,25.9012,253433.0
2018-03-19 09:30:00,28.34,28.65,28.34,28.54,62672.0,25.6299,25.9103,25.6299,25.8108,62672.0
2018-03-19 10:00:00,28.53,28.53,28.29,28.42,71752.0,25.8017,25.8017,25.5847,25.7022,71752.0
2018-03-19 10:30:00,28.42,28.61,28.35,28.45,92737.0,25.7022,25.8741,25.6389,25.7294,92737.0
2018-03-19 11:00:00,28.44,28.58,28.44,28.51,60704.0,25.7203,25.8469,25.7203,25.7836,60704.0
2018-03-19 11:30:00,28.52,28.52,28.31,28.33,51472.0,25.7927,25.7927,25.6028,25.6209,51472.0
2018-03-19 12:00:00,28.35,28.49,28.3,28.45,52611.0,25.6389,25.7656,25.5937,25.7294,52611.0
2018-03-19 12:30:00,28.45,28.47,28.29,28.3,49436.0,25.7294,25.7475,25.5847,25.5937,49436.0
2018-03-19 13:00:00,28.29,28.3,28.13,28.27,58869.0,25.5847,25.5937,25.44,25.5666,58869.0
2018-03-19 13:30:00,28.25,28.36,28.19,28.36,71914.0,25.5485,25.648,25.4942,25.648,71914.0
2018-03-19 14:00:00,28.35,28.43,28.27,28.3,47171.0,25.6389,25.7113,25.5666,25.5937,47171.0
2018-03-19 14:30:00,28.29,28.37,28.17,28.34,68520.0,25.5847,25.657,25.4762,25.6299,68520.0
2018-03-19 15:00:00,28.32,28.58,28.31,28.5,115941.0,25.6118,25.8469,25.6028,25.7746,115941.0
2018-03-19 15:30:00,28.49,28.73,28.47,28.67,367507.0,25.7656,25.9826,25.7475,25.9283,367507.0
2018-03-20 09:30:00,28.75,29.06,28.75,28.98,88817.0,26.0007,26.281,26.0007,26.2087,88817.0
2018-03-20 10:00:00,28.97,29.1,28.9,28.99,121758.0,26.1997,26.3172,26.1363,26.2177,121758.0
2018-03-20 10:30:00,28.97,29.22,28.94,29.22,306662.0,26.1997,26.4257,26.1725,26.4257,306662.0
2018-03-20 11:00:00,29.22,29.25,29.02,29.03,63244.0,26.4257,26.4529,26.2449,26.2539,63244.0
2018-03-20 11:30:00,29.04,29.04,28.93,28.99,77614.0,26.263,26.263,26.1635,26.2177,77614.0
2018-03-20 12:00:00,29.0,29.08,28.95,29.03,48511.0,26.2268,26.2991,26.1816,26.2539,48511.0
2018-03-20 12:30:00,29.02,29.11,28.98,29.03,77738.0,26.2449,26.3263,26.2087,26.2539,77738.0
2018-03-20 13:00:00,29.03,29.06,29.01,29.04,71563.0,26.2539,26.281,26.2358,26.263,71563.0
2018-03-20 13:30:00,29.04,29.06,28.83,28.92,302332.0,26.263,26.281,26.073,26.1544,302332.0
2018-03-20 14:00:00,28.92,29.11,28.9,29.1,208837.0,26.1544,26.3263,26.1363,26.3172,208837.0
2018-03-20 14:30:00,29.1,29.2,29.07,29.12,98409.0,26.3172,26.4077,26.2901,26.3353,98409.0
2018-03-20 15:00:00,29.12,29.15,29.06,29.14,84280.0,26.3353,26.3624,26.281,26.3534,84280.0
2018-03-20 15:30:00,29.13,29.15,29.06,29.14,501203.0,26.3444,26.3624,26.281,26.3534,501203.0
2018-03-21 09:30:00,29.11,29.4,28.93,29.31,142030.0,26.3263,26.5885,26.1635,26.5071,142030.0
2018-03-21 10:00:00,29.33,29.78,29.32,29.7,303353.0,26.5252,26.9322,26.5162,26.8598,303353.0
2018-03-21 10:30:00,29.7,29.77,29.57,29.66,120744.0,26.8598,26.9232,26.7423,26.8237,120744.0
2018-03-21 11:00:00,29.64,29.76,29.57,29.75,148925.0,26.8056,26.9141,26.7423,26.9051,148925.0
2018-03-21 11:30:00,29.76,29.89,29.73,29.74,139945.0,26.9141,27.0317,26.887,26.896,139945.0
2018-03-21 12:00:00,29.73,29.74,29.45,29.49,144633.0,26.887,26.896,26.6338,26.6699,144633.0
2018-03-21 12:30:00,29.48,29.51,29.39,29.41,101637.0,26.6609,26.688,26.5795,26.5976,101637.0
2018-03-21 13:00:00,29.41,29.43,29.31,29.43,98955.0,26.5976,26.6157,26.5071,26.6157,98955.0
2018-03-21 13:30:00,29.43,29.49,29.4,29.43,93131.0,26.6157,26.6699,26.5885,26.6157,93131.0
2018-03-21 14:00:00,29.44,29.62,29.34,29.53,142299.0,26.6247,26.7875,26.5343,26.7061,142299.0
2018-03-21 14:30:00,29.52,29.57,29.42,29.56,161674.0,26.6971,26.7423,26.6066,26.7332,161674.0
2018-03-21 15:00:00,29.57,29.78,29.55,29.74,267267.0,26.7423,26.9322,26.7242,26.896,267267.0
2018-03-21 15:30:00,29.74,29.81,29.65,29.76,755897.0,26.896,26.9593,26.8146,26.9141,755897.0
2018-03-22 09:30:00,29.29,29.86,29.29,29.72,173509.0,26.4891,27.0045,26.4891,26.8779,173509.0
2018-03-22 10:00:00,29.72,29.87,29.59,29.8,268677.0,26.8779,27.0136,26.7604,26.9503,268677.0
2018-03-22 10:30:00,29.75,29.81,29.22,29.25,172206.0,26.9051,26.9593,26.4257,26.4529,172206.0
2018-03-22 11:00:00,29.23,29.44,29.2,29.26,118788.0,26.4348,26.6247,26.4077,26.4619,118788.0
2018-03-22 11:30:00,29.28,29.33,29.09,29.19,123349.0,26.48,26.5252,26.3082,26.3986,123349.0
2018-03-22 12:00:00,29.19,29.64,29.19,29.61,103954.0,26.3986,26.8056,26.3986,26.7785,103954.0
2018-03-22 12:30:00,29.63,29.66,29.55,29.61,57111.0,26.7965,26.8237,26.7242,26.7785,57111.0
2018-03-22 13:00:00,29.59,29.77,29.44,29.74,71479.0,26.7604,26.9232,26.6247,26.896,71479.0
2018-03-22 13:30:00,29.75,29.91,29.67,29.9,185818.0,26.9051,27.0498,26.8327,27.0407,185818.0
2018-03-22 14:00:00,29.89,29.9,29.66,29.69,152242.0,27.0317,27.0407,26.8237,26.8508,152242.0
2018-03-22 14:30:00,29.66,29.71,29.27,29.28,250484.0,26.8237,26.8689,26.471,26.48,250484.0
2018-03-22 15:00:00,29.28,29.45,29.19,29.2,262893.0,26.48,26.6338,26.3986,26.4077,262893.0
2018-03-22 15:30:00,29.2,29.21,28.83,28.84,634120.0,26.4077,26.4167,26.073,26.0821,634120.0
2018-03-23 09:30:00,31.39,31.83,30.11,30.12,1182360.0,28.3882,28.7862,27.2306,27.2397,1182360.0
2018-03-23 10:00:00,30.12,30.56,29.85,29.92,750287.0,27.2397,27.6376,26.9955,27.0588,750287.0
2018-03-23 10:30:00,29.92,30.13,29.73,30.05,434257.0,27.0588,27.2487,26.887,27.1764,434257.0
2018-03-23 11:00:00,30.06,30.06,29.68,29.72,170106.0,27.1854,27.1854,26.8418,26.8779,170106.0
2018-03-23 11:30:00,29.72,29.89,29.42,29.42,252632.0,26.8779,27.0317,26.6066,26.6066,252632.0
2018-03-23 12:00:00,29.43,29.66,29.43,29.59,155528.0,26.6157,26.8237,26.6157,26.7604,155528.0
2018-03-23 12:30:00,29.59,29.84,29.56,29.77,168141.0,26.7604,26.9865,26.7332,26.9232,168141.0
2018-03-23 13:00:00,29.75,30.13,29.72,30.01,172987.0,26.9051,27.2487,26.8779,27.1402,172987.0
2018-03-23 13:30:00,30.01,30.49,30.0,30.44,236232.0,27.1402,27.5743,27.1312,27.5291,236232.0
2018-03-23 14:00:00,30.46,30.6,30.19,30.42,292459.0,27.5472,27.6738,27.303,27.511,292459.0
2018-03-23 14:30:00,30.4,30.46,29.94,29.95,326512.0,27.4929,27.5472,27.0769,27.0859,326512.0
2018-03-23 15:00:00,29.98,30.13,29.79,29.9,273352.0,27.1131,27.2487,26.9412,27.0407,273352.0
2018-03-23 15:30:00,29.9,29.91,29.42,29.5,654684.0,27.0407,27.0498,26.6066,26.679,654684.0
2018-03-26 09:30:00,29.82,29.85,28.81,29.1,402702.0,26.9684,26.9955,26.055,26.3172,402702.0
2018-03-26 10:00:00,29.11,29.26,28.67,28.7,243704.0,26.3263,26.4619,25.9283,25.9555,243704.0
2018-03-26 10:30:00,28.69,28.8,28.6,28.74,177251.0,25.9464,26.0459,25.865,25.9916,177251.0
2018-03-26 11:00:00,28.75,28.75,28.4,28.55,154736.0,26.0007,26.0007,25.6842,25.8198,154736.0
2018-03-26 11:30:00,28.56,28.56,28.26,28.39,215206.0,25.8289,25.8289,25.5575,25.6751,215206.0
2018-03-26 12:00:00,28.39,28.41,28.19,28.19,237481.0,25.6751,25.6932,25.4942,25.4942,237481.0
2018-03-26 12:30:00,28.19,28.22,27.71,27.71,256684.0,25.4942,25.5214,25.0601,25.0601,256684.0
2018-03-26 13:00:00,27.71,27.83,27.57,27.8,598094.0,25.0601,25.1687,24.9335,25.1415,598094.0
2018-03-26 13:30:00,27.8,28.07,27.73,28.06,264731.0,25.1415,25.3857,25.0782,25.3767,264731.0
2018-03-26 14:00:00,28.06,28.17,27.96,28.03,215608.0,25.3767,25.4762,25.2862,25.3495,215608.0
2018-03-26 14:30:00,28.03,28.11,27.99,28.04,181762.0,25.3495,25.4219,25.3134,25.3586,181762.0
2018-03-26 15:00:00,28.04,28.12,28.03,28.12,239447.0,25.3586,25.4309,25.3495,25.4309,239447.0
2018-03-26 15:30:00,28.12,28.5,28.12,28.4,742638.0,25.4309,25.7746,25.4309,25.6842,742638.0
2018-03-27 09:30:00,29.0,29.18,28.46,29.17,281687.0,26.2268,26.3896,25.7384,26.3805,281687.0
2018-03-27 10:00:00,29.18,29.35,29.05,29.21,226973.0,26.3896,26.5433,26.272,26.4167,226973.0
2018-03-27 10:30:00,29.22,29.22,28.9,29.04,173986.0,26.4257,26.4257,26.1363,26.263,173986.0
2018-03-27 11:00:00,29.02,29.03,28.74,28.8,112676.0,26.2449,26.2539,25.9916,26.0459,112676.0
2018-03-27 11:30:00,28.8,29.14,28.8,28.91,199565.0,26.0459,26.3534,26.0459,26.1454,199565.0
2018-03-27 12:00:00,28.9,28.9,28.71,28.72,104334.0,26.1363,26.1363,25.9645,25.9736,104334.0
2018-03-27 12:30:00,28.72,28.72,28.59,28.7,110600.0,25.9736,25.9736,25.856,25.9555,110600.0
2018-03-27 13:00:00,28.71,28.86,28.62,28.63,63525.0,25.9645,26.1002,25.8831,25.8922,63525.0
2018-03-27 13:30:00,28.62,28.7,28.46,28.66,184702.0,25.8831,25.9555,25.7384,25.9193,184702.0
2018-03-27 14:00:00,28.66,28.66,28.41,28.51,147326.0,25.9193,25.9193,25.6932,25.7836,147326.0
2018-03-27 14:30:00,28.53,28.64,28.39,28.42,151919.0,25.8017,25.9012,25.6751,25.7022,151919.0
2018-03-27 15:00:00,28.41,28.42,28.17,28.21,226736.0,25.6932,25.7022,25.4762,25.5123,226736.0
2018-03-27 15:30:00,28.2,28.24,27.92,28.13,416489.0,25.5033,25.5395,25.2501,25.44,416489.0
2018-03-28 09:30:00,27.91,28.12,27.8,28.03,82434.0,25.241,25.4309,25.1415,25.3495,82434.0
2018-03-28 10:00:00,28.06,28.37,27.94,28.01,102831.0,25.3767,25.657,25.2681,25.3315,102831.0
2018-03-28 10:30:00,28.03,28.18,27.84,27.9,94634.0,25.3495,25.4852,25.1777,25.232,94634.0
2018-03-28 11:00:00,27.92,28.04,27.78,27.84,105646.0,25.2501,25.3586,25.1235,25.1777,105646.0
2018-03-28 11:30:00,27.83,28.13,27.79,28.0,71555.0,25.1687,25.44,25.1325,25.3224,71555.0
2018-03-28 12:00:00,28.0,28.27,27.95,28.07,77033.0,25.3224,25.5666,25.2772,25.3857,77033.0
2018-03-28 12:30:00,28.09,28.19,27.98,27.98,29237.0,25.4038,25.4942,25.3043,25.3043,29237.0
2018-03-28 13:00:00,27.97,28.1,27.94,28.04,37878.0,25.2953,25.4128,25.2681,25.3586,37878.0
2018-03-28 13:30:00,28.05,28.16,28.0,28.06,38579.0,25.3676,25.4671,25.3224,25.3767,38579.0
2018-03-28 14:00:00,28.08,28.21,28.01,28.14,49146.0,25.3948,25.5123,25.3315,25.449,49146.0
2018-03-28 14:30:00,28.12,28.24,27.87,27.88,71617.0,25.4309,25.5395,25.2048,25.2139,71617.0
2018-03-28 15:00:00,27.88,27.89,27.66,27.78,137927.0,25.2139,25.2229,25.0149,25.1235,137927.0
2018-03-28 15:30:00,27.78,27.88,27.71,27.74,285783.0,25.1235,25.2139,25.0601,25.0873,285783.0
2018-03-29 09:30:00,28.05,28.15,27.85,27.9,101086.0,25.3676,25.4581,25.1868,25.232,101086.0
2018-03-29 10:00:00,27.89,28.06,27.69,27.84,85715.0,25.2229,25.3767,25.0421,25.1777,85715.0
2018-03-29 10:30:00,27.85,28.0,27.83,27.99,106291.0,25.1868,25.3224,25.1687,25.3134,106291.0
2018-03-29 11:00:00,27.99,28.0,27.88,27.98,57356.0,25.3134,25.3224,25.2139,25.3043,57356.0
2018-03-29 11:30:00,27.98,28.05,27.88,28.01,115177.0,25.3043,25.3676,25.2139,25.3315,115177.0
2018-03-29 12:00:00,28.01,28.1,27.96,28.08,73998.0,25.3315,25.4128,25.2862,25.3948,73998.0
2018-03-29 12:30:00,28.08,28.13,28.01,28.1,78691.0,25.3948,25.44,25.3315,25.4128,78691.0
2018-03-29 13:00:00,28.1,28.24,28.06,28.21,66436.0,25.4128,25.5395,25.3767,25.5123,66436.0
2018-03-29 13:30:00,28.22,28.72,28.19,28.6,288292.0,25.5214,25.9736,25.4942,25.865,288292.0
2018-03-29 14:00:00,28.62,28.68,28.35,28.45,176023.0,25.8831,25.9374,25.6389,25.7294,176023.0
2018-03-29 14:30:00,28.45,28.52,28.39,28.48,84962.0,25.7294,25.7927,25.6751,25.7565,84962.0
2018-03-29 15:00:00,28.48,28.67,28.45,28.63,133939.0,25.7565,25.9283,25.7294,25.8922,133939.0
2018-03-29 15:30:00,28.63,28.63,28.42,28.43,304825.0,25.8922,25.8922,25.7022,25.7113,304825.0
2018-04-02 09:30:00,28.22,28.22,27.54,27.55,104169.0,25.5214,25.5214,24.9064,24.9154,104169.0
2018-04-02 10:00:00,27.54,27.68,27.21,27.51,192071.0,24.9064,25.033,24.608,24.8793,192071.0
2018-04-02 10:30:00,27.51,27.85,27.46,27.57,165854.0,24.8793,25.1868,24.8341,24.9335,165854.0
2018-04-02 11:00:00,27.57,27.73,27.34,27.73,149240.0,24.9335,25.0782,24.7255,25.0782,149240.0
2018-04-02 11:30:00,27.75,27.75,27.44,27.57,92372.0,25.0963,25.0963,24.816,24.9335,92372.0
2018-04-02 12:00:00,27.55,27.56,27.32,27.46,86631.0,24.9154,24.9245,24.7074,24.8341,86631.0
2018-04-02 12:30:00,27.45,27.87,27.44,27.87,90038.0,24.825,25.2048,24.816,25.2048,90038.0
2018-04-02 13:00:00,27.85,27.86,27.68,27.71,105454.0,25.1868,25.1958,25.033,25.0601,105454.0
2018-04-02 13:30:00,27.71,27.75,27.43,27.52,102718.0,25.0601,25.0963,24.8069,24.8883,102718.0
2018-04-02 14:00:00,27.49,27.62,27.41,27.53,162972.0,24.8612,24.9788,24.7888,24.8974,162972.0
2018-04-02 14:30:00,27.52,27.77,27.49,27.71,55679.0,24.8883,25.1144,24.8612,25.0601,55679.0
2018-04-02 15:00:00,27.73,27.83,27.66,27.71,113992.0,25.0782,25.1687,25.0149,25.0601,113992.0
2018-04-02 15:30:00,27.71,27.91,27.67,27.81,265410.0,25.0601,25.241,25.024,25.1506,265410.0
2018-04-03 09:30:00,27.87,28.09,27.74,27.81,58812.0,25.2048,25.4038,25.0873,25.1506,58812.0
2018-04-03 10:00:00,27.83,27.85,27.26,27.36,116272.0,25.1687,25.1868,24.6532,24.7436,116272.0
2018-04-03 10:30:00,27.35,27.71,27.33,27.7,111274.0,24.7346,25.0601,24.7165,25.0511,111274.0
2018-04-03 11:00:00,27.7,27.88,27.69,27.79,62582.0,25.0511,25.2139,25.0421,25.1325,62582.0
2018-04-03 11:30:00,27.8,27.81,27.53,27.59,86825.0,25.1415,25.1506,24.8974,24.9516,86825.0
2018-04-03 12:00:00,27.62,27.78,27.6,27.64,51926.0,24.9788,25.1235,24.9607,24.9968,51926.0
2018-04-03 12:30:00,27.64,27.68,27.47,27.55,86003.0,24.9968,25.033,24.8431,24.9154,86003.0
2018-04-03 13:00:00,27.55,27.72,27.5,27.65,63417.0,24.9154,25.0692,24.8702,25.0059,63417.0
2018-04-03 13:30:00,27.63,27.65,27.5,27.61,55679.0,24.9878,25.0059,24.8702,24.9697,55679.0
2018-04-03 14:00:00,27.61,27.72,27.53,27.71,96849.0,24.9697,25.0692,24.8974,25.0601,96849.0
2018-04-03 14:30:00,27.71,27.95,27.69,27.93,93636.0,25.0601,25.2772,25.0421,25.2591,93636.0
2018-04-03 15:00:00,27.92,28.05,27.81,28.01,124479.0,25.2501,25.3676,25.1506,25.3315,124479.0
2018-04-03 15:30:00,28.01,28.02,27.84,27.94,212082.0,25.3315,25.3405,25.1777,25.2681,212082.0
2018-04-04 09:30:00,27.69,28.53,27.6,28.52,143571.0,25.0421,25.8017,24.9607,25.7927,143571.0
2018-04-04 10:00:00,28.52,28.57,28.27,28.5,95536.0,25.7927,25.8379,25.5666,25.7746,95536.0
2018-04-04 10:30:00,28.51,28.59,28.11,28.24,97988.0,25.7836,25.856,25.4219,25.5395,97988.0
2018-04-04 11:00:00,28.24,28.39,28.13,28.35,77341.0,25.5395,25.6751,25.44,25.6389,77341.0
2018-04-04 11:30:00,28.33,28.46,28.21,28.28,67911.0,25.6209,25.7384,25.5123,25.5756,67911.0
2018-04-04 12:00:00,28.27,28.48,28.18,28.46,42007.0,25.5666,25.7565,25.4852,25.7384,42007.0
2018-04-04 12:30:00,28.47,28.67,28.46,28.61,63407.0,25.7475,25.9283,25.7384,25.8741,63407.0
2018-04-04 13:00:00,28.6,28.7,28.37,28.45,71520.0,25.865,25.9555,25.657,25.7294,71520.0
2018-04-04 13:30:00,28.47,28.54,28.4,28.54,84148.0,25.7475,25.8108,25.6842,25.8108,84148.0
2018-04-04 14:00:00,28.55,28.87,28.51,28.87,72917.0,25.8198,26.1092,25.7836,26.1092,72917.0
2018-04-04 14:30:00,28.9,29.19,28.74,29.18,94392.0,26.1363,26.3986,25.9916,26.3896,94392.0
2018-04-04 15:00:00,29.17,29.33,29.01,29.29,196615.0,26.3805,26.5252,26.2358,26.4891,196615.0
2018-04-04 15:30:00,29.3,29.42,29.27,29.28,339469.0,26.4981,26.6066,26.471,26.48,339469.0
2018-04-05 09:30:00,29.5,29.83,29.32,29.79,235930.0,26.679,26.9774,26.5162,26.9412,235930.0
2018-04-05 10:00:00,29.8,29.97,29.68,29.81,107435.0,26.9503,27.104,26.8418,26.9593,107435.0
2018-04-05 10:30:00,29.82,29.85,29.61,29.77,56753.0,26.9684,26.9955,26.7785,26.9232,56753.0
2018-04-05 11:00:00,29.79,30.15,29.78,30.09,82932.0,26.9412,27.2668,26.9322,27.2125,82932.0
2018-04-05 11:30:00,30.08,30.1,29.91,29.94,93941.0,27.2035,27.2216,27.0498,27.0769,93941.0
2018-04-05 12:00:00,29.93,29.99,29.81,29.87,43579.0,27.0678,27.1221,26.9593,27.0136,43579.0
2018-04-05 12:30:00,29.86,29.92,29.78,29.83,39919.0,27.0045,27.0588,26.9322,26.9774,39919.0
2018-04-05 13:00:00,29.84,29.88,29.72,29.76,36972.0,26.9865,27.0226,26.8779,26.9141,36972.0
2018-04-05 13:30:00,29.76,29.82,29.65,29.74,52953.0,26.9141,26.9684,26.8146,26.896,52953.0
2018-04-05 14:00:00,29.74,29.75,29.62,29.69,27377.0,26.896,26.9051,26.7875,26.8508,27377.0
2018-04-05 14:30:00,29.7,29.9,29.69,29.9,54616.0,26.8598,27.0407,26.8508,27.0407,54616.0
2018-04-05 15:00:00,29.88,29.93,29.79,29.83,62424.0,27.0226,27.0678,26.9412,26.9774,62424.0
2018-04-05 15:30:00,29.84,29.92,29.75,29.91,237910.0,26.9865,27.0588,26.9051,27.0498,237910.0
2018-04-06 09:30:00,29.59,30.01,29.52,29.65,72619.0,26.7604,27.1402,26.6971,26.8146,72619.0
2018-04-06 10:00:00,29.66,29.78,29.48,29.49,114488.0,26.8237,26.9322,26.6609,26.6699,114488.0
2018-04-06 10:30:00,29.49,29.62,29.39,29.5,106760.0,26.6699,26.7875,26.5795,26.679,106760.0
2018-04-06 11:00:00,29.49,29.49,29.24,29.28,108037.0,26.6699,26.6699,26.4438,26.48,108037.0
2018-04-06 11:30:00,29.28,29.5,29.25,29.46,125444.0,26.48,26.679,26.4529,26.6428,125444.0
2018-04-06 12:00:00,29.46,29.48,29.15,29.16,53467.0,26.6428,26.6609,26.3624,26.3715,53467.0
2018-04-06 12:30:00,29.17,29.4,29.16,29.4,68985.0,26.3805,26.5885,26.3715,26.5885,68985.0
2018-04-06 13:00:00,29.43,29.5,29.34,29.43,79898.0,26.6157,26.679,26.5343,26.6157,79898.0
2018-04-06 13:30:00,29.46,29.52,29.17,29.17,96645.0,26.6428,26.6971,26.3805,26.3805,96645.0
2018-04-06 14:00:00,29.16,29.27,29.06,29.13,112572.0,26.3715,26.471,26.281,26.3444,112572.0
2018-04-06 14:30:00,29.13,29.19,28.85,28.93,108237.0,26.3444,26.3986,26.0911,26.1635,108237.0
2018-04-06 15:00:00,28.93,29.16,28.89,29.0,118306.0,26.1635,26.3715,26.1273,26.2268,118306.0
2018-04-06 15:30:00,29.0,29.21,28.99,29.08,248980.0,26.2268,26.4167,26.2177,26.2991,248980.0
2018-04-09 09:30:00,29.17,29.27,28.71,29.05,90311.0,26.3805,26.471,25.9645,26.272,90311.0
2018-04-09 10:00:00,29.07,29.17,28.89,29.04,55673.0,26.2901,26.3805,26.1273,26.263,55673.0
2018-04-09 10:30:00,29.04,29.13,28.98,29.05,66558.0,26.263,26.3444,26.2087,26.272,66558.0
2018-04-09 11:00:00,29.06,29.25,29.03,29.18,43974.0,26.281,26.4529,26.2539,26.3896,43974.0
2018-04-09 11:30:00,29.18,29.24,29.04,29.08,44145.0,26.3896,26.4438,26.263,26.2991,44145.0
2018-04-09 12:00:00,29.08,29.21,29.03,29.04,49545.0,26.2991,26.4167,26.2539,26.263,49545.0
2018-04-09 12:30:00,29.03,29.17,29.0,29.1,44873.0,26.2539,26.3805,26.2268,26.3172,44873.0
2018-04-09 13:00:00,29.11,29.22,29.1,29.21,52046.0,26.3263,26.4257,26.3172,26.4167,52046.0
2018-04-09 13:30:00,29.19,29.28,29.15,29.2,45581.0,26.3986,26.48,26.3624,26.4077,45581.0
2018-04-09 14:00:00,29.22,29.23,29.1,29.18,57268.0,26.4257,26.4348,26.3172,26.3896,57268.0
2018-04-09 14:30:00,29.17,29.21,29.13,29.15,56027.0,26.3805,26.4167,26.3444,26.3624,56027.0
2018-04-09 15:00:00,29.15,29.16,28.92,29.0,97201.0,26.3624,26.3715,26.1544,26.2268,97201.0
2018-04-09 15:30:00,28.97,29.0,28.58,28.6,316172.0,26.1997,26.2268,25.8469,25.865,316172.0
2018-04-10 09:30:00,29.18,29.18,28.69,28.72,62309.0,26.3896,26.3896,25.9464,25.9736,62309.0
2018-04-10 10:00:00,28.71,28.89,28.62,28.84,73218.0,25.9645,26.1273,25.8831,26.0821,73218.0
2018-04-10 10:30:00,28.87,28.99,28.81,28.92,71738.0,26.1092,26.2177,26.055,26.1544,71738.0
2018-04-10 11:00:00,28.96,29.05,28.81,28.85,57741.0,26.1906,26.272,26.055,26.0911,57741.0
2018-04-10 11:30:00,28.87,29.02,28.81,28.91,59301.0,26.1092,26.2449,26.055,26.1454,59301.0
2018-04-10 12:00:00,28.92,28.95,28.54,28.6,51211.0,26.1544,26.1816,25.8108,25.865,51211.0
2018-04-10 12:30:00,28.57,28.69,28.55,28.65,48710.0,25.8379,25.9464,25.8198,25.9103,48710.0
2018-04-10 13:00:00,28.64,28.77,28.59,28.77,43527.0,25.9012,26.0188,25.856,26.0188,43527.0
2018-04-10 13:30:00,28.75,28.8,28.6,28.66,53238.0,26.0007,26.0459,25.865,25.9193,53238.0
2018-04-10 14:00:00,28.67,28.78,28.57,28.71,178492.0,25.9283,26.0278,25.8379,25.9645,178492.0
2018-04-10 14:30:00,28.72,28.74,28.6,28.65,68123.0,25.9736,25.9916,25.865,25.9103,68123.0
2018-04-10 15:00:00,28.67,28.69,28.3,28.37,115655.0,25.9283,25.9464,25.5937,25.657,115655.0
2018-04-10 15:30:00,28.37,28.46,28.29,28.38,278177.0,25.657,25.7384,25.5847,25.6661,278177.0
2018-04-11 09:30:00,28.22,28.8,28.14,28.72,52203.0,25.5214,26.0459,25.449,25.9736,52203.0
2018-04-11 10:00:00,28.75,28.81,28.54,28.76,35669.0,26.0007,26.055,25.8108,26.0097,35669.0
2018-04-11 10:30:00,28.75,28.78,28.52,28.53,34277.0,26.0007,26.0278,25.7927,25.8017,34277.0
2018-04-11 11:00:00,28.53,28.7,28.5,28.66,29324.0,25.8017,25.9555,25.7746,25.9193,29324.0
2018-04-11 11:30:00,28.67,28.77,28.62,28.73,42971.0,25.9283,26.0188,25.8831,25.9826,42971.0
2018-04-11 12:00:00,28.73,28.83,28.61,28.62,23350.0,25.9826,26.073,25.8741,25.8831,23350.0
2018-04-11 12:30:00,28.63,28.66,28.57,28.64,29374.0,25.8922,25.9193,25.8379,25.9012,29374.0
2018-04-11 13:00:00,28.64,28.72,28.61,28.63,24083.0,25.9012,25.9736,25.8741,25.8922,24083.0
2018-04-11 13:30:00,28.64,28.69,28.59,28.59,19644.0,25.9012,25.9464,25.856,25.856,19644.0
2018-04-11 14:00:00,28.58,28.65,28.46,28.55,66863.0,25.8469,25.9103,25.7384,25.8198,66863.0
2018-04-11 14:30:00,28.56,28.63,28.52,28.59,54261.0,25.8289,25.8922,25.7927,25.856,54261.0
2018-04-11 15:00:00,28.59,28.64,28.31,28.38,119783.0,25.856,25.9012,25.6028,25.6661,119783.0
2018-04-11 15:30:00,28.39,28.47,28.28,28.33,298801.0,25.6751,25.7475,25.5756,25.6209,298801.0
2018-04-12 09:30:00,28.44,28.58,28.27,28.36,92552.0,25.7203,25.8469,25.5666,25.648,92552.0
2018-04-12 10:00:00,28.36,28.43,28.2,28.3,89221.0,25.648,25.7113,25.5033,25.5937,89221.0
2018-04-12 10:30:00,28.31,28.31,28.0,28.07,119195.0,25.6028,25.6028,25.3224,25.3857,119195.0
2018-04-12 11:00:00,28.06,28.38,28.05,28.29,88253.0,25.3767,25.6661,25.3676,25.5847,88253.0
2018-04-12 11:30:00,28.28,28.32,28.09,28.12,89514.0,25.5756,25.6118,25.4038,25.4309,89514.0
2018-04-12 12:00:00,28.14,28.31,28.11,28.26,66280.0,25.449,25.6028,25.4219,25.5575,66280.0
2018-04-12 12:30:00,28.27,28.45,28.25,28.4,61092.0,25.5666,25.7294,25.5485,25.6842,61092.0
2018-04-12 13:00:00,28.41,28.41,28.11,28.16,69079.0,25.6932,25.6932,25.4219,25.4671,69079.0
2018-04-12 13:30:00,28.15,28.35,28.15,28.22,102000.0,25.4581,25.6389,25.4581,25.5214,102000.0
2018-04-12 14:00:00,28.23,28.41,28.23,28.4,92928.0,25.5304,25.6932,25.5304,25.6842,92928.0
2018-04-12 14:30:00,28.4,28.49,28.37,28.46,111715.0,25.6842,25.7656,25.657,25.7384,111715.0
2018-04-12 15:00:00,28.46,28.62,28.43,28.5,195665.0,25.7384,25.8831,25.7113,25.7746,195665.0
2018-04-12 15:30:00,28.49,28.57,28.49,28.52,345550.0,25.7656,25.8379,25.7656,25.7927,345550.0
2018-04-13 09:30:00,28.66,28.73,28.26,28.33,104663.0,25.9193,25.9826,25.5575,25.6209,104663.0
2018-04-13 10:00:00,28.35,28.39,28.2,28.27,73499.0,25.6389,25.6751,25.5033,25.5666,73499.0
2018-04-13 10:30:00,28.26,28.57,28.22,28.5,85724.0,25.5575,25.8379,25.5214,25.7746,85724.0
2018-04-13 11:00:00,28.47,28.66,28.4,28.59,63847.0,25.7475,25.9193,25.6842,25.856,63847.0
2018-04-13 11:30:00,28.6,28.74,28.58,28.71,48226.0,25.865,25.9916,25.8469,25.9645,48226.0
2018-04-13 12:00:00,28.7,28.79,28.69,28.76,50397.0,25.9555,26.0369,25.9464,26.0097,50397.0
2018-04-13 12:30:00,28.77,28.77,28.55,28.61,45779.0,26.0188,26.0188,25.8198,25.8741,45779.0
2018-04-13 13:00:00,28.61,28.69,28.54,28.64,27114.0,25.8741,25.9464,25.8108,25.9012,27114.0
2018-04-13 13:30:00,28.63,28.67,28.55,28.55,26089.0,25.8922,25.9283,25.8198,25.8198,26089.0
2018-04-13 14:00:00,28.56,28.65,28.47,28.6,46467.0,25.8289,25.9103,25.7475,25.865,46467.0
2018-04-13 14:30:00,28.6,28.6,28.43,28.45,42896.0,25.865,25.865,25.7113,25.7294,42896.0
2018-04-13 15:00:00,28.44,28.45,28.28,28.35,81356.0,25.7203,25.7294,25.5756,25.6389,81356.0
2018-04-13 15:30:00,28.34,28.48,28.34,28.45,186420.0,25.6299,25.7565,25.6299,25.7294,186420.0
2018-04-16 09:30:00,28.56,28.71,28.33,28.48,24606.0,25.8289,25.9645,25.6209,25.7565,24606.0
2018-04-16 10:00:00,28.52,28.87,28.5,28.87,50065.0,25.7927,26.1092,25.7746,26.1092,50065.0
2018-04-16 10:30:00,28.87,28.94,28.79,28.89,62996.0,26.1092,26.1725,26.0369,26.1273,62996.0
2018-04-16 11:00:00,28.86,29.05,28.86,28.97,60533.0,26.1002,26.272,26.1002,26.1997,60533.0
2018-04-16 11:30:00,28.95,28.97,28.86,28.94,33309.0,26.1816,26.1997,26.1002,26.1725,33309.0
2018-04-16 12:00:00,28.93,29.07,28.92,29.03,30889.0,26.1635,26.2901,26.1544,26.2539,30889.0
2018-04-16 12:30:00,29.04,29.15,29.01,29.12,28840.0,26.263,26.3624,26.2358,26.3353,28840.0
2018-04-16 13:00:00,29.11,29.26,29.09,29.22,54097.0,26.3263,26.4619,26.3082,26.4257,54097.0
2018-04-16 13:30:00,29.21,29.27,29.1,29.14,33414.0,26.4167,26.471,26.3172,26.3534,33414.0
2018-04-16 14:00:00,29.15,29.2,29.03,29.1,57635.0,26.3624,26.4077,26.2539,26.3172,57635.0
2018-04-16 14:30:00,29.09,29.11,28.95,29.02,41416.0,26.3082,26.3263,26.1816,26.2449,41416.0
2018-04-16 15:00:00,29.03,29.07,28.97,29.01,33649.0,26.2539,26.2901,26.1997,26.2358,33649.0
2018-04-16 15:30:00,29.0,29.05,28.97,28.99,113972.0,26.2268,26.272,26.1997,26.2177,113972.0
2018-04-17 09:30:00,29.25,29.46,29.16,29.26,64069.0,26.4529,26.6428,26.3715,26.4619,64069.0
2018-04-17 10:00:00,29.26,29.26,29.05,29.24,62390.0,26.4619,26.4619,26.272,26.4438,62390.0
2018-04-17 10:30:00,29.22,29.32,29.16,29.25,59786.0,26.4257,26.5162,26.3715,26.4529,59786.0
2018-04-17 11:00:00,29.26,29.39,29.25,29.3,36463.0,26.4619,26.5795,26.4529,26.4981,36463.0
2018-04-17 11:30:00,29.3,29.34,29.19,29.2,31119.0,26.4981,26.5343,26.3986,26.4077,31119.0
2018-04-17 12:00:00,29.18,29.21,29.05,29.05,33472.0,26.3896,26.4167,26.272,26.272,33472.0
2018-04-17 12:30:00,29.05,29.07,28.96,29.01,45729.0,26.272,26.2901,26.1906,26.2358,45729.0
2018-04-17 13:00:00,29.0,29.14,29.0,29.05,58447.0,26.2268,26.3534,26.2268,26.272,58447.0
2018-04-17 13:30:00,29.06,29.14,29.01,29.04,32021.0,26.281,26.3534,26.2358,26.263,32021.0
2018-04-17 14:00:00,29.04,29.26,29.04,29.21,28770.0,26.263,26.4619,26.263,26.4167,28770.0
2018-04-17 14:30:00,29.21,29.29,29.14,29.18,42488.0,26.4167,26.4891,26.3534,26.3896,42488.0
2018-04-17 15:00:00,29.19,29.33,29.18,29.24,69738.0,26.3986,26.5252,26.3896,26.4438,69738.0
2018-04-17 15:30:00,29.24,29.3,29.21,29.21,153681.0,26.4438,26.4981,26.4167,26.4167,153681.0
2018-04-18 09:30:00,29.35,29.37,29.08,29.15,47353.0,26.5433,26.5614,26.2991,26.3624,47353.0
2018-04-18 10:00:00,29.15,29.39,29.1,29.35,43574.0,26.3624,26.5795,26.3172,26.5433,43574.0
2018-04-18 10:30:00,29.37,29.44,29.26,29.41,58509.0,26.5614,26.6247,26.4619,26.5976,58509.0
2018-04-18 11:00:00,29.44,29.46,29.11,29.23,133031.0,26.6247,26.6428,26.3263,26.4348,133031.0
2018-04-18 11:30:00,29.21,29.36,29.12,29.12,57698.0,26.4167,26.5524,26.3353,26.3353,57698.0
2018-04-18 12:00:00,29.13,29.25,29.13,29.21,115297.0,26.3444,26.4529,26.3444,26.4167,115297.0
2018-04-18 12:30:00,29.21,29.27,29.12,29.19,89331.0,26.4167,26.471,26.3353,26.3986,89331.0
2018-04-18 13:00:00,29.19,29.37,29.18,29.29,94274.0,26.3986,26.5614,26.3896,26.4891,94274.0
2018-04-18 13:30:00,29.3,29.33,29.24,29.24,18229.0,26.4981,26.5252,26.4438,26.4438,18229.0
2018-04-18 14:00:00,29.25,29.35,29.24,29.3,28559.0,26.4529,26.5433,26.4438,26.4981,28559.0
2018-04-18 14:30:00,29.3,29.33,29.21,29.25,30859.0,26.4981,26.5252,26.4167,26.4529,30859.0
2018-04-18 15:00:00,29.26,29.29,29.15,29.17,63601.0,26.4619,26.4891,26.3624,26.3805,63601.0
2018-04-18 15:30:00,29.17,29.18,29.05,29.06,136365.0,26.3805,26.3896,26.272,26.281,136365.0
2018-04-19 09:30:00,28.96,28.96,27.72,27.84,159705.0,26.1906,26.1906,25.0692,25.1777,159705.0
2018-04-19 10:00:00,27.83,27.85,27.49,27.62,343779.0,25.1687,25.1868,24.8612,24.9788,343779.0
2018-04-19 10:30:00,27.61,27.61,26.95,27.09,404662.0,24.9697,24.9697,24.3728,24.4994,404662.0
2018-04-19 11:00:00,27.09,27.16,27.02,27.08,152660.0,24.4994,24.5627,24.4361,24.4904,152660.0
2018-04-19 11:30:00,27.09,27.16,26.76,26.78,386890.0,24.4994,24.5627,24.201,24.2191,386890.0
2018-04-19 12:00:00,26.78,26.93,26.63,26.86,414318.0,24.2191,24.3547,24.0834,24.2914,414318.0
2018-04-19 12:30:00,26.87,26.95,26.72,26.94,127164.0,24.3005,24.3728,24.1648,24.3638,127164.0
2018-04-19 13:00:00,26.93,26.94,26.71,26.78,300289.0,24.3547,24.3638,24.1558,24.2191,300289.0
2018-04-19 13:30:00,26.78,26.87,26.67,26.72,173398.0,24.2191,24.3005,24.1196,24.1648,173398.0
2018-04-19 14:00:00,26.72,27.07,26.66,26.99,215224.0,24.1648,24.4813,24.1106,24.409,215224.0
2018-04-19 14:30:00,26.98,27.18,26.96,27.12,153833.0,24.4,24.5808,24.3819,24.5266,153833.0
2018-04-19 15:00:00,27.11,27.14,26.87,26.91,185897.0,24.5175,24.5447,24.3005,24.3366,185897.0
2018-04-19 15:30:00,26.9,27.08,26.84,26.86,494459.0,24.3276,24.4904,24.2733,24.2914,494459.0
2018-04-20 09:30:00,26.8,27.16,26.58,26.92,178385.0,24.2372,24.5627,24.0382,24.3457,178385.0
2018-04-20 10:00:00,26.92,26.92,26.63,26.92,172294.0,24.3457,24.3457,24.0834,24.3457,172294.0
2018-04-20 10:30:00,26.93,26.96,26.77,26.77,98345.0,24.3547,24.3819,24.21,24.21,98345.0
2018-04-20 11:00:00,26.77,26.84,26.64,26.73,94805.0,24.21,24.2733,24.0925,24.1739,94805.0
2018-04-20 11:30:00,26.73,26.97,26.72,26.89,69239.0,24.1739,24.3909,24.1648,24.3186,69239.0
2018-04-20 12:00:00,26.89,26.9,26.73,26.78,67154.0,24.3186,24.3276,24.1739,24.2191,67154.0
2018-04-20 12:30:00,26.75,26.86,26.71,26.83,63503.0,24.1919,24.2914,24.1558,24.2643,63503.0
2018-04-20 13:00:00,26.82,26.82,26.56,26.71,66900.0,24.2553,24.2553,24.0201,24.1558,66900.0
2018-04-20 13:30:00,26.71,26.71,26.6,26.66,44905.0,24.1558,24.1558,24.0563,24.1106,44905.0
2018-04-20 14:00:00,26.65,26.7,26.45,26.45,115741.0,24.1015,24.1467,23.9206,23.9206,115741.0
2018-04-20 14:30:00,26.44,26.52,26.28,26.51,129574.0,23.9116,23.9839,23.7669,23.9749,129574.0
2018-04-20 15:00:00,26.51,26.51,26.26,26.27,215562.0,23.9749,23.9749,23.7488,23.7578,215562.0
2018-04-20 15:30:00,26.28,26.34,26.2,26.3,504630.0,23.7669,23.8212,23.6945,23.785,504630.0
2018-04-23 09:30:00,26.25,26.34,25.69,25.82,324842.0,23.7398,23.8212,23.2333,23.3509,324842.0
2018-04-23 10:00:00,25.83,26.08,25.68,25.95,141107.0,23.3599,23.586,23.2243,23.4684,141107.0
2018-04-23 10:30:00,25.95,26.21,25.83,26.04,336119.0,23.4684,23.7036,23.3599,23.5498,336119.0
2018-04-23 11:00:00,26.01,26.22,25.99,26.03,128423.0,23.5227,23.7126,23.5046,23.5408,128423.0
2018-04-23 11:30:00,26.04,26.05,25.76,25.82,154979.0,23.5498,23.5589,23.2966,23.3509,154979.0
2018-04-23 12:00:00,25.81,25.99,25.69,25.9,312961.0,23.3418,23.5046,23.2333,23.4232,312961.0
2018-04-23 12:30:00,25.89,25.95,25.82,25.92,67430.0,23.4142,23.4684,23.3509,23.4413,67430.0
2018-04-23 13:00:00,25.92,26.01,25.84,25.92,49198.0,23.4413,23.5227,23.369,23.4413,49198.0
2018-04-23 13:30:00,25.92,26.08,25.85,26.05,124027.0,23.4413,23.586,23.378,23.5589,124027.0
2018-04-23 14:00:00,26.05,26.18,25.97,26.05,168634.0,23.5589,23.6765,23.4865,23.5589,168634.0
2018-04-23 14:30:00,26.04,26.06,25.97,26.01,207771.0,23.5498,23.5679,23.4865,23.5227,207771.0
2018-04-23 15:00:00,26.0,26.13,25.98,26.12,238785.0,23.5137,23.6312,23.4956,23.6222,238785.0
2018-04-23 15:30:00,26.12,26.21,26.11,26.19,273923.0,23.6222,23.7036,23.6131,23.6855,273923.0
2018-04-24 09:30:00,26.51,26.71,26.28,26.29,173993.0,23.9749,24.1558,23.7669,23.7759,173993.0
2018-04-24 10:00:00,26.32,26.73,26.26,26.37,197889.0,23.8031,24.1739,23.7488,23.8483,197889.0
2018-04-24 10:30:00,26.36,26.54,26.26,26.39,76467.0,23.8392,24.002,23.7488,23.8664,76467.0
2018-04-24 11:00:00,26.38,26.38,26.03,26.16,83473.0,23.8573,23.8573,23.5408,23.6584,83473.0
2018-04-24 11:30:00,26.19,26.2,25.93,25.97,151338.0,23.6855,23.6945,23.4504,23.4865,151338.0
2018-04-24 12:00:00,25.97,26.05,25.77,25.81,106972.0,23.4865,23.5589,23.3057,23.3418,106972.0
2018-04-24 12:30:00,25.82,25.86,25.69,25.71,60390.0,23.3509,23.3871,23.2333,23.2514,60390.0
2018-04-24 13:00:00,25.72,26.0,25.51,25.94,551833.0,23.2604,23.5137,23.0705,23.4594,551833.0
2018-04-24 13:30:00,25.94,25.94,25.54,25.59,95598.0,23.4594,23.4594,23.0977,23.1429,95598.0
2018-04-24 14:00:00,25.6,25.68,25.47,25.51,71783.0,23.1519,23.2243,23.0344,23.0705,71783.0
2018-04-24 14:30:00,25.51,25.77,25.49,25.74,125389.0,23.0705,23.3057,23.0524,23.2785,125389.0
2018-04-24 15:00:00,25.74,25.97,25.7,25.89,168521.0,23.2785,23.4865,23.2424,23.4142,168521.0
2018-04-24 15:30:00,25.88,25.89,25.65,25.69,338838.0,23.4051,23.4142,23.1971,23.2333,338838.0
2018-04-25 09:30:00,25.72,25.94,25.25,25.29,193398.0,23.2604,23.4594,22.8354,22.8716,193398.0
2018-04-25 10:00:00,25.26,25.68,25.17,25.67,162791.0,22.8444,23.2243,22.763,23.2152,162791.0
2018-04-25 10:30:00,25.66,25.85,25.63,25.68,82031.0,23.2062,23.378,23.1791,23.2243,82031.0
2018-04-25 11:00:00,25.68,25.87,25.64,25.78,54377.0,23.2243,23.3961,23.1881,23.3147,54377.0
2018-04-25 11:30:00,25.78,25.78,25.57,25.59,61738.0,23.3147,23.3147,23.1248,23.1429,61738.0
2018-04-25 12:00:00,25.59,25.83,25.59,25.83,34085.0,23.1429,23.3599,23.1429,23.3599,34085.0
2018-04-25 12:30:00,25.81,25.83,25.64,25.68,50573.0,23.3418,23.3599,23.1881,23.2243,50573.0
2018-04-25 13:00:00,25.67,25.74,25.64,25.68,42117.0,23.2152,23.2785,23.1881,23.2243,42117.0
2018-04-25 13:30:00,25.67,25.97,25.67,25.91,144459.0,23.2152,23.4865,23.2152,23.4323,144459.0
2018-04-25 14:00:00,25.92,25.93,25.8,25.9,56568.0,23.4413,23.4504,23.3328,23.4232,56568.0
2018-04-25 14:30:00,25.9,26.04,25.9,26.03,108473.0,23.4232,23.5498,23.4232,23.5408,108473.0
2018-04-25 15:00:00,26.03,26.04,25.82,25.89,117909.0,23.5408,23.5498,23.3509,23.4142,117909.0
2018-04-25 15:30:00,25.88,26.08,25.86,26.07,308992.0,23.4051,23.586,23.3871,23.577,308992.0
2018-04-26 09:30:00,26.28,26.47,25.78,25.98,94454.0,23.7669,23.9387,23.3147,23.4956,94454.0
2018-04-26 10:00:00,25.98,26.38,25.89,26.33,89251.0,23.4956,23.8573,23.4142,23.8121,89251.0
2018-04-26 10:30:00,26.33,26.6,26.3,26.43,105726.0,23.8121,24.0563,23.785,23.9025,105726.0
2018-04-26 11:00:00,26.42,26.54,26.29,26.37,55096.0,23.8935,24.002,23.7759,23.8483,55096.0
2018-04-26 11:30:00,26.36,26.39,26.23,26.38,55148.0,23.8392,23.8664,23.7217,23.8573,55148.0
2018-04-26 12:00:00,26.38,26.61,26.38,26.55,72013.0,23.8573,24.0653,23.8573,24.0111,72013.0
2018-04-26 12:30:00,26.57,26.58,26.42,26.49,53926.0,24.0292,24.0382,23.8935,23.9568,53926.0
2018-04-26 13:00:00,26.49,26.59,26.46,26.55,58471.0,23.9568,24.0472,23.9297,24.0111,58471.0
2018-04-26 13:30:00,26.56,26.83,26.53,26.83,113848.0,24.0201,24.2643,23.993,24.2643,113848.0
2018-04-26 14:00:00,26.84,26.87,26.72,26.76,77240.0,24.2733,24.3005,24.1648,24.201,77240.0
2018-04-26 14:30:00,26.75,26.83,26.61,26.81,79894.0,24.1919,24.2643,24.0653,24.2462,79894.0
2018-04-26 15:00:00,26.8,26.85,26.54,26.54,112203.0,24.2372,24.2824,24.002,24.002,112203.0
2018-04-26 15:30:00,26.54,26.66,26.53,26.65,179928.0,24.002,24.1106,23.993,24.1015,179928.0
2018-04-27 09:30:00,26.65,27.07,26.49,27.0,50470.0,24.1015,24.4813,23.9568,24.418,50470.0
2018-04-27 10:00:00,26.99,27.06,26.7,26.72,42993.0,24.409,24.4723,24.1467,24.1648,42993.0
2018-04-27 10:30:00,26.69,26.8,26.57,26.66,81900.0,24.1377,24.2372,24.0292,24.1106,81900.0
2018-04-27 11:00:00,26.65,26.77,26.57,26.75,57253.0,24.1015,24.21,24.0292,24.1919,57253.0
2018-04-27 11:30:00,26.75,27.0,26.72,26.97,116327.0,24.1919,24.418,24.1648,24.3909,116327.0
2018-04-27 12:00:00,26.97,27.06,26.96,27.01,72706.0,24.3909,24.4723,24.3819,24.4271,72706.0
2018-04-27 12:30:00,27.01,27.15,26.89,27.12,58267.0,24.4271,24.5537,24.3186,24.5266,58267.0
2018-04-27 13:00:00,27.11,27.19,27.03,27.05,45117.0,24.5175,24.5899,24.4452,24.4633,45117.0
2018-04-27 13:30:00,27.02,27.23,26.99,27.14,50084.0,24.4361,24.626,24.409,24.5447,50084.0
2018-04-27 14:00:00,27.12,27.25,27.11,27.2,94306.0,24.5266,24.6441,24.5175,24.5989,94306.0
2018-04-27 14:30:00,27.22,27.27,27.1,27.13,51356.0,24.617,24.6622,24.5085,24.5356,51356.0
2018-04-27 15:00:00,27.13,27.16,27.07,27.07,65344.0,24.5356,24.5627,24.4813,24.4813,65344.0
2018-04-27 15:30:00,27.06,27.13,27.06,27.09,185268.0,24.4723,24.5356,24.4723,24.4994,185268.0
2018-04-30 09:30:00,26.98,27.39,26.98,27.21,68645.0,24.4,24.7707,24.4,24.608,68645.0
2018-04-30 10:00:00,27.19,27.27,26.92,27.05,71182.0,24.5899,24.6622,24.3457,24.4633,71182.0
2018-04-30 10:30:00,27.03,27.06,26.89,26.96,57288.0,24.4452,24.4723,24.3186,24.3819,57288.0
2018-04-30 11:00:00,26.99,27.17,26.95,27.11,95588.0,24.409,24.5718,24.3728,24.5175,95588.0
2018-04-30 11:30:00,27.12,27.12,27.0,27.07,45723.0,24.5266,24.5266,24.418,24.4813,45723.0
2018-04-30 12:00:00,27.06,27.09,27.0,27.06,57543.0,24.4723,24.4994,24.418,24.4723,57543.0
2018-04-30 12:30:00,27.07,27.09,26.84,26.89,110627.0,24.4813,24.4994,24.2733,24.3186,110627.0
2018-04-30 13:00:00,26.9,26.93,26.76,26.84,82020.0,24.3276,24.3547,24.201,24.2733,82020.0
2018-04-30 13:30:00,26.85,26.91,26.81,26.84,35789.0,24.2824,24.3366,24.2462,24.2733,35789.0
2018-04-30 14:00:00,26.83,26.84,26.73,26.77,28329.0,24.2643,24.2733,24.1739,24.21,28329.0
2018-04-30 14:30:00,26.75,26.8,26.64,26.75,61954.0,24.1919,24.2372,24.0925,24.1919,61954.0
2018-04-30 15:00:00,26.75,26.78,26.59,26.62,70521.0,24.1919,24.2191,24.0472,24.0744,70521.0
2018-04-30 15:30:00,26.61,26.67,26.55,26.55,205486.0,24.0653,24.1196,24.0111,24.0111,205486.0
2018-05-01 09:30:00,26.46,26.76,26.3,26.72,48104.0,23.9297,24.201,23.785,24.1648,48104.0
2018-05-01 10:00:00,26.71,26.74,26.54,26.64,42330.0,24.1558,24.1829,24.002,24.0925,42330.0
2018-05-01 10:30:00,26.62,26.75,26.51,26.51,51953.0,24.0744,24.1919,23.9749,23.9749,51953.0
2018-05-01 11:00:00,26.51,26.83,26.48,26.78,66814.0,23.9749,24.2643,23.9478,24.2191,66814.0
2018-05-01 11:30:00,26.77,26.92,26.75,26.79,56196.0,24.21,24.3457,24.1919,24.2281,56196.0
2018-05-01 12:00:00,26.74,26.87,26.73,26.86,32050.0,24.1829,24.3005,24.1739,24.2914,32050.0
2018-05-01 12:30:00,26.86,26.89,26.83,26.84,28558.0,24.2914,24.3186,24.2643,24.2733,28558.0
2018-05-01 13:00:00,26.82,26.92,26.79,26.9,43657.0,24.2553,24.3457,24.2281,24.3276,43657.0
2018-05-01 13:30:00,26.89,27.03,26.89,27.02,92748.0,24.3186,24.4452,24.3186,24.4361,92748.0
2018-05-01 14:00:00,27.03,27.2,27.02,27.12,56574.0,24.4452,24.5989,24.4361,24.5266,56574.0
2018-05-01 14:30:00,27.09,27.35,27.08,27.29,93299.0,24.4994,24.7346,24.4904,24.6803,93299.0
2018-05-01 15:00:00,27.3,27.34,27.13,27.14,48565.0,24.6894,24.7255,24.5356,24.5447,48565.0
2018-05-01 15:30:00,27.14,27.2,27.08,27.09,311799.0,24.5447,24.5989,24.4904,24.4994,311799.0
2018-05-02 09:30:00,27.24,27.24,26.81,26.83,69504.0,24.658,24.658,24.2687,24.2868,69504.0
2018-05-02 10:00:00,26.82,27.27,26.81,27.17,83930.0,24.2778,24.6851,24.2687,24.5946,83930.0
2018-05-02 10:30:00,27.17,27.48,27.17,27.43,76550.0,24.5946,24.8752,24.5946,24.8299,76550.0
2018-05-02 11:00:00,27.41,27.53,27.27,27.44,90057.0,24.8118,24.9205,24.6851,24.839,90057.0
2018-05-02 11:30:00,27.43,27.45,27.12,27.14,39848.0,24.8299,24.848,24.5493,24.5674,39848.0
2018-05-02 12:00:00,27.15,27.24,27.14,27.16,38542.0,24.5765,24.658,24.5674,24.5855,38542.0
2018-05-02 12:30:00,27.15,27.23,27.13,27.2,32468.0,24.5765,24.6489,24.5584,24.6217,32468.0
2018-05-02 13:00:00,27.2,27.32,27.19,27.3,61466.0,24.6217,24.7304,24.6127,24.7123,61466.0
2018-05-02 13:30:00,27.31,27.36,27.22,27.32,68006.0,24.7213,24.7666,24.6398,24.7304,68006.0
2018-05-02 14:00:00,27.3,27.57,27.13,27.14,87094.0,24.7123,24.9567,24.5584,24.5674,87094.0
2018-05-02 14:30:00,27.14,27.21,27.06,27.13,78764.0,24.5674,24.6308,24.495,24.5584,78764.0
2018-05-02 15:00:00,27.13,27.18,26.95,26.99,91959.0,24.5584,24.6036,24.3954,24.4316,91959.0
2018-05-02 15:30:00,26.99,27.08,26.94,26.95,260970.0,24.4316,24.5131,24.3864,24.3954,260970.0
2018-05-03 09:30:00,26.92,27.34,26.9,27.34,69687.0,24.3683,24.7485,24.3502,24.7485,69687.0
2018-05-03 10:00:00,27.3,27.32,27.04,27.1,264414.0,24.7123,24.7304,24.4769,24.5312,264414.0
2018-05-03 10:30:00,27.08,27.4,26.97,27.33,267663.0,24.5131,24.8028,24.4135,24.7394,267663.0
2018-05-03 11:00:00,27.33,27.48,27.12,27.34,133568.0,24.7394,24.8752,24.5493,24.7485,133568.0
2018-05-03 11:30:00,27.29,27.36,27.22,27.28,28125.0,24.7032,24.7666,24.6398,24.6942,28125.0
2018-05-03 12:00:00,27.31,27.4,27.1,27.11,35912.0,24.7213,24.8028,24.5312,24.5403,35912.0
2018-05-03 12:30:00,27.11,27.5,27.11,27.5,44055.0,24.5403,24.8933,24.5403,24.8933,44055.0
2018-05-03 13:00:00,27.47,27.47,27.32,27.39,44727.0,24.8661,24.8661,24.7304,24.7937,44727.0
2018-05-03 13:30:00,27.41,27.61,27.41,27.54,91938.0,24.8118,24.9929,24.8118,24.9295,91938.0
2018-05-03 14:00:00,27.53,27.58,27.46,27.56,43431.0,24.9205,24.9657,24.8571,24.9476,43431.0
2018-05-03 14:30:00,27.56,27.62,27.46,27.48,133401.0,24.9476,25.0019,24.8571,24.8752,133401.0
2018-05-03 15:00:00,27.49,27.7,27.48,27.68,62610.0,24.8843,25.0743,24.8752,25.0562,62610.0
2018-05-03 15:30:00,27.68,27.74,27.57,27.59,157248.0,25.0562,25.1106,24.9567,24.9748,157248.0
2018-05-04 09:30:00,27.51,27.62,27.26,27.61,25481.0,24.9024,25.0019,24.6761,24.9929,25481.0
2018-05-04 10:00:00,27.59,27.79,27.54,27.74,60876.0,24.9748,25.1558,24.9295,25.1106,60876.0
2018-05-04 10:30:00,27.77,27.81,27.69,27.74,36017.0,25.1377,25.1739,25.0653,25.1106,36017.0
2018-05-04 11:00:00,27.74,27.91,27.63,27.84,38909.0,25.1106,25.2644,25.011,25.2011,38909.0
2018-05-04 11:30:00,27.84,27.97,27.8,27.84,40532.0,25.2011,25.3188,25.1649,25.2011,40532.0
2018-05-04 12:00:00,27.84,27.86,27.74,27.83,130705.0,25.2011,25.2192,25.1106,25.192,130705.0
2018-05-04 12:30:00,27.84,27.89,27.77,27.83,110118.0,25.2011,25.2463,25.1377,25.192,110118.0
2018-05-04 13:00:00,27.82,27.92,27.82,27.89,22153.0,25.183,25.2735,25.183,25.2463,22153.0
2018-05-04 13:30:00,27.89,27.93,27.83,27.89,27296.0,25.2463,25.2825,25.192,25.2463,27296.0
2018-05-04 14:00:00,27.89,27.95,27.82,27.83,59251.0,25.2463,25.3007,25.183,25.192,59251.0
2018-05-04 14:30:00,27.81,27.81,27.67,27.67,84336.0,25.1739,25.1739,25.0472,25.0472,84336.0
2018-05-04 15:00:00,27.7,27.73,27.54,27.55,196599.0,25.0743,25.1015,24.9295,24.9386,196599.0
2018-05-04 15:30:00,27.55,27.64,27.48,27.59,247454.0,24.9386,25.02,24.8752,24.9748,247454.0
2018-05-07 09:30:00,27.71,27.73,27.48,27.67,80807.0,25.0834,25.1015,24.8752,25.0472,80807.0
2018-05-07 10:00:00,27.68,27.79,27.36,27.39,39049.0,25.0562,25.1558,24.7666,24.7937,39049.0
2018-05-07 10:30:00,27.41,27.48,27.28,27.46,93390.0,24.8118,24.8752,24.6942,24.8571,93390.0
2018-05-07 11:00:00,27.45,27.72,27.43,27.66,44720.0,24.848,25.0925,24.8299,25.0381,44720.0
2018-05-07 11:30:00,27.66,27.7,27.64,27.67,19669.0,25.0381,25.0743,25.02,25.0472,19669.0
2018-05-07 12:00:00,27.68,27.71,27.59,27.6,32075.0,25.0562,25.0834,24.9748,24.9838,32075.0
2018-05-07 12:30:00,27.61,27.65,27.58,27.62,17672.0,24.9929,25.0291,24.9657,25.0019,17672.0
2018-05-07 13:00:00,27.63,27.67,27.61,27.63,14666.0,25.011,25.0472,24.9929,25.011,14666.0
2018-05-07 13:30:00,27.64,27.67,27.55,27.63,24257.0,25.02,25.0472,24.9386,25.011,24257.0
2018-05-07 14:00:00,27.63,27.71,27.59,27.67,15251.0,25.011,25.0834,24.9748,25.0472,15251.0
2018-05-07 14:30:00,27.67,27.71,27.54,27.54,17051.0,25.0472,25.0834,24.9295,24.9295,17051.0
2018-05-07 15:00:00,27.55,27.62,27.46,27.55,41974.0,24.9386,25.0019,24.8571,24.9386,41974.0
2018-05-07 15:30:00,27.56,27.65,27.55,27.59,97784.0,24.9476,25.0291,24.9386,24.9748,97784.0
2018-05-08 09:30:00,27.67,27.95,27.6,27.85,74578.0,25.0472,25.3007,24.9838,25.2101,74578.0
2018-05-08 10:00:00,27.84,28.09,27.82,27.94,113088.0,25.2011,25.4274,25.183,25.2916,113088.0
2018-05-08 10:30:00,27.94,27.98,27.63,27.65,64529.0,25.2916,25.3278,25.011,25.0291,64529.0
2018-05-08 11:00:00,27.66,27.68,27.53,27.56,71530.0,25.0381,25.0562,24.9205,24.9476,71530.0
2018-05-08 11:30:00,27.56,27.72,27.48,27.57,48694.0,24.9476,25.0925,24.8752,24.9567,48694.0
2018-05-08 12:00:00,27.58,27.58,27.37,27.39,50920.0,24.9657,24.9657,24.7756,24.7937,50920.0
2018-05-08 12:30:00,27.39,27.52,27.38,27.51,16930.0,24.7937,24.9114,24.7847,24.9024,16930.0
2018-05-08 13:00:00,27.5,27.65,27.5,27.65,23259.0,24.8933,25.0291,24.8933,25.0291,23259.0
2018-05-08 13:30:00,27.63,27.64,27.51,27.54,22335.0,25.011,25.02,24.9024,24.9295,22335.0
2018-05-08 14:00:00,27.53,27.62,27.46,27.51,39394.0,24.9205,25.0019,24.8571,24.9024,39394.0
2018-05-08 14:30:00,27.53,27.53,27.33,27.43,55703.0,24.9205,24.9205,24.7394,24.8299,55703.0
2018-05-08 15:00:00,27.43,27.58,27.37,27.56,87620.0,24.8299,24.9657,24.7756,24.9476,87620.0
2018-05-08 15:30:00,27.56,27.61,27.51,27.53,192817.0,24.9476,24.9929,24.9024,24.9205,192817.0
2018-05-09 09:30:00,27.49,27.64,27.05,27.18,64299.0,24.8843,25.02,24.486,24.6036,64299.0
2018-05-09 10:00:00,27.18,27.22,26.76,26.83,119002.0,24.6036,24.6398,24.2234,24.2868,119002.0
2018-05-09 10:30:00,26.82,26.9,26.5,26.51,245869.0,24.2778,24.3502,23.9881,23.9971,245869.0
2018-05-09 11:00:00,26.5,26.75,26.42,26.72,153459.0,23.9881,24.2144,23.9157,24.1872,153459.0
2018-05-09 11:30:00,26.72,26.78,26.37,26.61,415857.0,24.1872,24.2416,23.8704,24.0877,415857.0
2018-05-09 12:00:00,26.61,26.89,26.6,26.84,91975.0,24.0877,24.3411,24.0786,24.2959,91975.0
2018-05-09 12:30:00,26.82,26.96,26.77,26.86,56368.0,24.2778,24.4045,24.2325,24.314,56368.0
2018-05-09 13:00:00,26.88,26.96,26.78,26.85,78921.0,24.3321,24.4045,24.2416,24.3049,78921.0
2018-05-09 13:30:00,26.85,26.95,26.77,26.92,56177.0,24.3049,24.3954,24.2325,24.3683,56177.0
2018-05-09 14:00:00,26.91,26.91,26.79,26.82,85551.0,24.3592,24.3592,24.2506,24.2778,85551.0
2018-05-09 14:30:00,26.82,26.84,26.66,26.66,77540.0,24.2778,24.2959,24.1329,24.1329,77540.0
2018-05-09 15:00:00,26.63,26.63,26.25,26.34,305495.0,24.1058,24.1058,23.7618,23.8433,305495.0
2018-05-09 15:30:00,26.33,26.33,26.09,26.14,502362.0,23.8342,23.8342,23.617,23.6622,502362.0
2018-05-10 09:30:00,26.23,26.54,25.92,26.06,298847.0,23.7437,24.0243,23.4631,23.5898,298847.0
2018-05-10 10:00:00,26.07,26.18,25.7,25.91,294682.0,23.5989,23.6984,23.2639,23.454,294682.0
2018-05-10 10:30:00,25.91,26.02,25.79,25.99,326280.0,23.454,23.5536,23.3454,23.5264,326280.0
2018-05-10 11:00:00,26.01,26.02,25.78,25.8,99633.0,23.5445,23.5536,23.3363,23.3544,99633.0
2018-05-10 11:30:00,25.8,26.11,25.78,26.08,231195.0,23.3544,23.6351,23.3363,23.6079,231195.0
2018-05-10 12:00:00,26.09,26.34,26.09,26.25,115698.0,23.617,23.8433,23.617,23.7618,115698.0
2018-05-10 12:30:00,26.24,26.37,26.2,26.37,116987.0,23.7527,23.8704,23.7165,23.8704,116987.0
2018-05-10 13:00:00,26.36,26.43,26.17,26.19,107305.0,23.8614,23.9247,23.6894,23.7075,107305.0
2018-05-10 13:30:00,26.19,26.29,26.19,26.25,55926.0,23.7075,23.798,23.7075,23.7618,55926.0
2018-05-10 14:00:00,26.27,26.3,26.19,26.22,53175.0,23.7799,23.8071,23.7075,23.7346,53175.0
2018-05-10 14:30:00,26.22,26.25,26.11,26.21,64919.0,23.7346,23.7618,23.6351,23.7256,64919.0
2018-05-10 15:00:00,26.22,26.23,26.13,26.2,85227.0,23.7346,23.7437,23.6532,23.7165,85227.0
2018-05-10 15:30:00,26.19,26.24,26.11,26.16,213463.0,23.7075,23.7527,23.6351,23.6803,213463.0
2018-05-11 09:30:00,26.08,26.57,26.08,26.45,93736.0,23.6079,24.0515,23.6079,23.9428,93736.0
2018-05-11 10:00:00,26.45,26.64,26.39,26.58,121519.0,23.9428,24.1148,23.8885,24.0605,121519.0
2018-05-11 10:30:00,26.58,26.64,26.47,26.49,75884.0,24.0605,24.1148,23.9609,23.979,75884.0
2018-05-11 11:00:00,26.5,26.5,26.31,26.38,170937.0,23.9881,23.9881,23.8161,23.8795,170937.0
2018-05-11 11:30:00,26.4,26.48,26.34,26.48,97322.0,23.8976,23.97,23.8433,23.97,97322.0
2018-05-11 12:00:00,26.5,26.55,26.32,26.33,107714.0,23.9881,24.0334,23.8252,23.8342,107714.0
2018-05-11 12:30:00,26.33,26.37,26.31,26.34,45365.0,23.8342,23.8704,23.8161,23.8433,45365.0
2018-05-11 13:00:00,26.34,26.36,26.25,26.28,23372.0,23.8433,23.8614,23.7618,23.7889,23372.0
2018-05-11 13:30:00,26.28,26.29,26.1,26.15,83396.0,23.7889,23.798,23.626,23.6713,83396.0
2018-05-11 14:00:00,26.14,26.19,26.02,26.06,98672.0,23.6622,23.7075,23.5536,23.5898,98672.0
2018-05-11 14:30:00,26.07,26.23,26.02,26.23,68379.0,23.5989,23.7437,23.5536,23.7437,68379.0
2018-05-11 15:00:00,26.21,26.27,26.15,26.16,51553.0,23.7256,23.7799,23.6713,23.6803,51553.0
2018-05-11 15:30:00,26.16,26.27,26.15,26.21,328021.0,23.6803,23.7799,23.6713,23.7256,328021.0
2018-05-14 09:30:00,26.34,26.59,26.14,26.19,169630.0,23.8433,24.0696,23.6622,23.7075,169630.0
2018-05-14 10:00:00,26.2,26.31,26.01,26.22,76067.0,23.7165,23.8161,23.5445,23.7346,76067.0
2018-05-14 10:30:00,26.23,26.36,26.22,26.27,52855.0,23.7437,23.8614,23.7346,23.7799,52855.0
2018-05-14 11:00:00,26.26,26.34,26.19,26.25,54563.0,23.7708,23.8433,23.7075,23.7618,54563.0
2018-05-14 11:30:00,26.26,26.35,26.24,26.34,25979.0,23.7708,23.8523,23.7527,23.8433,25979.0
2018-05-14 12:00:00,26.35,26.42,26.31,26.32,58962.0,23.8523,23.9157,23.8161,23.8252,58962.0
2018-05-14 12:30:00,26.33,26.4,26.31,26.34,27566.0,23.8342,23.8976,23.8161,23.8433,27566.0
2018-05-14 13:00:00,26.33,26.37,26.28,26.37,29419.0,23.8342,23.8704,23.7889,23.8704,29419.0
2018-05-14 13:30:00,26.37,26.41,26.34,26.37,22673.0,23.8704,23.9066,23.8433,23.8704,22673.0
2018-05-14 14:00:00,26.35,26.37,26.29,26.35,29883.0,23.8523,23.8704,23.798,23.8523,29883.0
2018-05-14 14:30:00,26.36,26.43,26.35,26.4,36230.0,23.8614,23.9247,23.8523,23.8976,36230.0
2018-05-14 15:00:00,26.41,26.42,26.24,26.32,47121.0,23.9066,23.9157,23.7527,23.8252,47121.0
2018-05-14 15:30:00,26.32,26.34,26.26,26.31,136958.0,23.8252,23.8433,23.7708,23.8161,136958.0
2018-05-15 09:30:00,26.0,26.0,25.2,25.2,317850.0,23.5355,23.5355,22.8113,22.8113,317850.0
2018-05-15 10:00:00,25.23,25.81,25.22,25.79,108935.0,22.8385,23.3635,22.8294,23.3454,108935.0
2018-05-15 10:30:00,25.79,25.94,25.76,25.91,71917.0,23.3454,23.4812,23.3182,23.454,71917.0
2018-05-15 11:00:00,25.91,25.97,25.77,25.79,54064.0,23.454,23.5083,23.3273,23.3454,54064.0
2018-05-15 11:30:00,25.81,25.85,25.68,25.69,27830.0,23.3635,23.3997,23.2458,23.2549,27830.0
2018-05-15 12:00:00,25.69,25.7,25.51,25.64,55272.0,23.2549,23.2639,23.0919,23.2096,55272.0
2018-05-15 12:30:00,25.67,25.69,25.49,25.5,52764.0,23.2368,23.2549,23.0738,23.0829,52764.0
2018-05-15 13:00:00,25.51,25.57,25.35,25.4,98937.0,23.0919,23.1462,22.9471,22.9924,98937.0
2018-05-15 13:30:00,25.38,25.53,25.28,25.29,97624.0,22.9743,23.11,22.8837,22.8928,97624.0
2018-05-15 14:00:00,25.28,25.29,25.12,25.22,144674.0,22.8837,22.8928,22.7389,22.8294,144674.0
2018-05-15 14:30:00,25.23,25.32,25.1,25.13,132923.0,22.8385,22.9199,22.7208,22.748,132923.0
2018-05-15 15:00:00,25.13,25.2,25.1,25.11,90988.0,22.748,22.8113,22.7208,22.7299,90988.0
2018-05-15 15:30:00,25.11,25.21,25.1,25.19,287523.0,22.7299,22.8204,22.7208,22.8023,287523.0
2018-05-16 09:30:00,25.22,25.56,24.96,25.27,351881.0,22.8294,23.1372,22.5941,22.8747,351881.0
2018-05-16 10:00:00,25.28,25.37,24.91,24.92,194546.0,22.8837,22.9652,22.5488,22.5579,194546.0
2018-05-16 10:30:00,24.93,24.96,24.69,24.73,337984.0,22.5669,22.5941,22.3497,22.3859,337984.0
2018-05-16 11:00:00,24.72,25.03,24.68,25.03,241605.0,22.3768,22.6574,22.3406,22.6574,241605.0
2018-05-16 11:30:00,25.03,25.24,25.03,25.2,191497.0,22.6574,22.8475,22.6574,22.8113,191497.0
2018-05-16 12:00:00,25.19,25.31,25.13,25.23,117907.0,22.8023,22.9109,22.748,22.8385,117907.0
2018-05-16 12:30:00,25.24,25.38,25.19,25.38,74168.0,22.8475,22.9743,22.8023,22.9743,74168.0
2018-05-16 13:00:00,25.38,25.48,25.34,25.35,71796.0,22.9743,23.0648,22.938,22.9471,71796.0
2018-05-16 13:30:00,25.37,25.51,25.34,25.5,117432.0,22.9652,23.0919,22.938,23.0829,117432.0
2018-05-16 14:00:00,25.5,25.5,25.25,25.4,91861.0,23.0829,23.0829,22.8566,22.9924,91861.0
2018-05-16 14:30:00,25.4,25.42,25.26,25.3,81476.0,22.9924,23.0105,22.8656,22.9018,81476.0
2018-05-16 15:00:00,25.31,25.35,25.26,25.28,91392.0,22.9109,22.9471,22.8656,22.8837,91392.0
2018-05-16 15:30:00,25.28,25.36,25.26,25.36,261385.0,22.8837,22.9562,22.8656,22.9562,261385.0
2018-05-17 09:30:00,25.37,25.89,25.31,25.83,306703.0,22.9652,23.4359,22.9109,23.3816,306703.0
2018-05-17 10:00:00,25.82,25.9,25.71,25.76,86994.0,23.3726,23.445,23.273,23.3182,86994.0
2018-05-17 10:30:00,25.78,25.97,25.76,25.92,124903.0,23.3363,23.5083,23.3182,23.4631,124903.0
2018-05-17 11:00:00,25.92,25.95,25.54,25.59,93688.0,23.4631,23.4902,23.1191,23.1644,93688.0
2018-05-17 11:30:00,25.59,25.65,25.49,25.57,109557.0,23.1644,23.2187,23.0738,23.1462,109557.0
2018-05-17 12:00:00,25.58,25.77,25.43,25.76,84978.0,23.1553,23.3273,23.0195,23.3182,84978.0
2018-05-17 12:30:00,25.75,25.83,25.72,25.78,47898.0,23.3092,23.3816,23.282,23.3363,47898.0
2018-05-17 13:00:00,25.78,25.85,25.73,25.83,38706.0,23.3363,23.3997,23.2911,23.3816,38706.0
2018-05-17 13:30:00,25.84,25.85,25.68,25.7,38186.0,23.3907,23.3997,23.2458,23.2639,38186.0
2018-05-17 14:00:00,25.71,25.84,25.58,25.81,55204.0,23.273,23.3907,23.1553,23.3635,55204.0
2018-05-17 14:30:00,25.81,25.84,25.78,25.83,35923.0,23.3635,23.3907,23.3363,23.3816,35923.0
2018-05-17 15:00:00,25.84,25.86,25.78,25.8,80878.0,23.3907,23.4088,23.3363,23.3544,80878.0
2018-05-17 15:30:00,25.79,25.86,25.76,25.81,203566.0,23.3454,23.4088,23.3182,23.3635,203566.0
2018-05-18 09:30:00,25.91,26.07,25.78,26.06,189522.0,23.454,23.5989,23.3363,23.5898,189522.0
2018-05-18 10:00:00,26.05,26.25,26.02,26.24,84359.0,23.5807,23.7618,23.5536,23.7527,84359.0
2018-05-18 10:30:00,26.24,26.28,26.12,26.2,78605.0,23.7527,23.7889,23.6441,23.7165,78605.0
2018-05-18 11:00:00,26.21,26.36,26.18,26.2,105842.0,23.7256,23.8614,23.6984,23.7165,105842.0
2018-05-18 11:30:00,26.2,26.33,26.2,26.33,99670.0,23.7165,23.8342,23.7165,23.8342,99670.0
2018-05-18 12:00:00,26.33,26.38,26.27,26.38,48823.0,23.8342,23.8795,23.7799,23.8795,48823.0
2018-05-18 12:30:00,26.37,26.5,26.34,26.49,77173.0,23.8704,23.9881,23.8433,23.979,77173.0
2018-05-18 13:00:00,26.47,26.57,26.44,26.52,50880.0,23.9609,24.0515,23.9338,24.0062,50880.0
2018-05-18 13:30:00,26.53,26.53,26.34,26.38,76845.0,24.0153,24.0153,23.8433,23.8795,76845.0
2018-05-18 14:00:00,26.37,26.49,26.32,26.49,34585.0,23.8704,23.979,23.8252,23.979,34585.0
2018-05-18 14:30:00,26.48,26.6,26.47,26.55,60155.0,23.97,24.0786,23.9609,24.0334,60155.0
2018-05-18 15:00:00,26.55,26.59,26.47,26.49,75965.0,24.0334,24.0696,23.9609,23.979,75965.0
2018-05-18 15:30:00,26.5,26.61,26.48,26.55,277419.0,23.9881,24.0877,23.97,24.0334,277419.0
2018-05-21 09:30:00,26.63,26.95,26.6,26.62,148611.0,24.1058,24.3954,24.0786,24.0967,148611.0
2018-05-21 10:00:00,26.62,26.79,26.57,26.65,60942.0,24.0967,24.2506,24.0515,24.1239,60942.0
2018-05-21 10:30:00,26.65,26.87,26.63,26.71,63300.0,24.1239,24.323,24.1058,24.1782,63300.0
2018-05-21 11:00:00,26.7,26.72,26.51,26.55,71136.0,24.1691,24.1872,23.9971,24.0334,71136.0
2018-05-21 11:30:00,26.55,26.7,26.55,26.7,57784.0,24.0334,24.1691,24.0334,24.1691,57784.0
2018-05-21 12:00:00,26.71,26.75,26.65,26.71,68859.0,24.1782,24.2144,24.1239,24.1782,68859.0
2018-05-21 12:30:00,26.7,26.81,26.66,26.72,49322.0,24.1691,24.2687,24.1329,24.1872,49322.0
2018-05-21 13:00:00,26.75,26.78,26.68,26.7,34557.0,24.2144,24.2416,24.151,24.1691,34557.0
2018-05-21 13:30:00,26.7,26.73,26.5,26.57,51070.0,24.1691,24.1963,23.9881,24.0515,51070.0
2018-05-21 14:00:00,26.57,26.72,26.53,26.67,47661.0,24.0515,24.1872,24.0153,24.142,47661.0
2018-05-21 14:30:00,26.64,26.64,26.53,26.57,89786.0,24.1148,24.1148,24.0153,24.0515,89786.0
2018-05-21 15:00:00,26.57,26.63,26.53,26.59,49444.0,24.0515,24.1058,24.0153,24.0696,49444.0
2018-05-21 15:30:00,26.59,26.6,26.47,26.54,146291.0,24.0696,24.0786,23.9609,24.0243,146291.0
2018-05-22 09:30:00,26.26,26.26,25.53,25.97,251823.0,23.7708,23.7708,23.11,23.5083,251823.0
2018-05-22 10:00:00,25.96,26.18,25.84,25.88,82949.0,23.4993,23.6984,23.3907,23.4269,82949.0
2018-05-22 10:30:00,25.89,26.02,25.76,25.99,74636.0,23.4359,23.5536,23.3182,23.5264,74636.0
2018-05-22 11:00:00,25.99,26.17,25.98,26.14,42176.0,23.5264,23.6894,23.5174,23.6622,42176.0
2018-05-22 11:30:00,26.15,26.2,26.09,26.19,28772.0,23.6713,23.7165,23.617,23.7075,28772.0
2018-05-22 12:00:00,26.16,26.21,26.14,26.18,44916.0,23.6803,23.7256,23.6622,23.6984,44916.0
2018-05-22 12:30:00,26.2,26.21,26.08,26.1,42698.0,23.7165,23.7256,23.6079,23.626,42698.0
2018-05-22 13:00:00,26.11,26.17,26.08,26.15,26081.0,23.6351,23.6894,23.6079,23.6713,26081.0
2018-05-22 13:30:00,26.15,26.19,26.06,26.1,34113.0,23.6713,23.7075,23.5898,23.626,34113.0
2018-05-22 14:00:00,26.1,26.16,26.09,26.1,43653.0,23.626,23.6803,23.617,23.626,43653.0
2018-05-22 14:30:00,26.1,26.11,25.99,26.0,49141.0,23.626,23.6351,23.5264,23.5355,49141.0
2018-05-22 15:00:00,26.0,26.02,25.89,25.98,60334.0,23.5355,23.5536,23.4359,23.5174,60334.0
2018-05-22 15:30:00,25.97,26.0,25.88,25.89,183435.0,23.5083,23.5355,23.4269,23.4359,183435.0
2018-05-23 09:30:00,25.72,26.33,25.72,26.23,119703.0,23.282,23.8342,23.282,23.7437,119703.0
2018-05-23 10:00:00,26.24,26.47,26.12,26.38,65784.0,23.7527,23.9609,23.6441,23.8795,65784.0
2018-05-23 10:30:00,26.36,26.38,26.13,26.17,50652.0,23.8614,23.8795,23.6532,23.6894,50652.0
2018-05-23 11:00:00,26.15,26.29,26.11,26.25,40315.0,23.6713,23.798,23.6351,23.7618,40315.0
2018-05-23 11:30:00,26.25,26.31,26.06,26.06,26301.0,23.7618,23.8161,23.5898,23.5898,26301.0
2018-05-23 12:00:00,26.08,26.13,26.03,26.06,25993.0,23.6079,23.6532,23.5626,23.5898,25993.0
2018-05-23 12:30:00,26.04,26.09,26.01,26.05,21646.0,23.5717,23.617,23.5445,23.5807,21646.0
2018-05-23 13:00:00,26.03,26.03,25.92,25.94,22217.0,23.5626,23.5626,23.4631,23.4812,22217.0
2018-05-23 13:30:00,25.94,26.02,25.91,26.01,27880.0,23.4812,23.5536,23.454,23.5445,27880.0
2018-05-23 14:00:00,26.01,26.45,26.0,26.18,53028.0,23.5445,23.9428,23.5355,23.6984,53028.0
2018-05-23 14:30:00,26.18,26.23,26.1,26.19,27135.0,23.6984,23.7437,23.626,23.7075,27135.0
2018-05-23 15:00:00,26.19,26.27,26.19,26.24,39372.0,23.7075,23.7799,23.7075,23.7527,39372.0
2018-05-23 15:30:00,26.24,26.34,26.23,26.28,136937.0,23.7527,23.8433,23.7437,23.7889,136937.0
2018-05-24 09:30:00,26.28,26.64,25.99,26.06,127198.0,23.7889,24.1148,23.5264,23.5898,127198.0
2018-05-24 10:00:00,25.99,26.03,25.57,25.65,187155.0,23.5264,23.5626,23.1462,23.2187,187155.0
2018-05-24 10:30:00,25.66,25.94,25.49,25.89,88094.0,23.2277,23.4812,23.0738,23.4359,88094.0
2018-05-24 11:00:00,25.9,26.18,25.89,26.16,64448.0,23.445,23.6984,23.4359,23.6803,64448.0
2018-05-24 11:30:00,26.18,26.18,26.09,26.15,26626.0,23.6984,23.6984,23.617,23.6713,26626.0
2018-05-24 12:00:00,26.17,26.2,26.02,26.04,36510.0,23.6894,23.7165,23.5536,23.5717,36510.0
2018-05-24 12:30:00,26.05,26.13,25.94,26.12,100794.0,23.5807,23.6532,23.4812,23.6441,100794.0
2018-05-24 13:00:00,26.12,26.21,26.1,26.17,65644.0,23.6441,23.7256,23.626,23.6894,65644.0
2018-05-24 13:30:00,26.18,26.31,26.15,26.3,36053.0,23.6984,23.8161,23.6713,23.8071,36053.0
2018-05-24 14:00:00,26.29,26.34,26.24,26.32,52486.0,23.798,23.8433,23.7527,23.8252,52486.0
2018-05-24 14:30:00,26.33,26.42,26.3,26.37,99986.0,23.8342,23.9157,23.8071,23.8704,99986.0
2018-05-24 15:00:00,26.37,26.39,26.23,26.23,61476.0,23.8704,23.8885,23.7437,23.7437,61476.0
2018-05-24 15:30:00,26.24,26.25,26.13,26.15,144210.0,23.7527,23.7618,23.6532,23.6713,144210.0
2018-05-25 09:30:00,26.17,26.45,26.13,26.35,78779.0,23.6894,23.9428,23.6532,23.8523,78779.0
2018-05-25 10:00:00,26.33,26.81,26.31,26.57,122357.0,23.8342,24.2687,23.8161,24.0515,122357.0
2018-05-25 10:30:00,26.57,26.66,26.49,26.6,56168.0,24.0515,24.1329,23.979,24.0786,56168.0
2018-05-25 11:00:00,26.65,26.75,26.57,26.69,25463.0,24.1239,24.2144,24.0515,24.1601,25463.0
2018-05-25 11:30:00,26.7,26.82,26.7,26.71,36705.0,24.1691,24.2778,24.1691,24.1782,36705.0
2018-05-25 12:00:00,26.71,26.76,26.63,26.75,22814.0,24.1782,24.2234,24.1058,24.2144,22814.0
2018-05-25 12:30:00,26.75,26.82,26.7,26.71,39825.0,24.2144,24.2778,24.1691,24.1782,39825.0
2018-05-25 13:00:00,26.71,26.71,26.56,26.58,34321.0,24.1782,24.1782,24.0424,24.0605,34321.0
2018-05-25 13:30:00,26.58,26.61,26.55,26.56,18874.0,24.0605,24.0877,24.0334,24.0424,18874.0
2018-05-25 14:00:00,26.55,26.61,26.52,26.52,32041.0,24.0334,24.0877,24.0062,24.0062,32041.0
2018-05-25 14:30:00,26.53,26.54,26.41,26.45,33025.0,24.0153,24.0243,23.9066,23.9428,33025.0
2018-05-25 15:00:00,26.44,26.53,26.43,26.51,52596.0,23.9338,24.0153,23.9247,23.9971,52596.0
2018-05-25 15:30:00,26.51,26.54,26.4,26.51,390621.0,23.9971,24.0243,23.8976,23.9971,390621.0
2018-05-29 09:30:00,26.5,27.09,26.33,26.92,200280.0,23.9881,24.5222,23.8342,24.3683,200280.0
2018-05-29 10:00:00,26.93,27.19,26.85,27.14,109474.0,24.3773,24.6127,24.3049,24.5674,109474.0
2018-05-29 10:30:00,27.14,27.15,26.82,26.95,108319.0,24.5674,24.5765,24.2778,24.3954,108319.0
2018-05-29 11:00:00,26.96,27.15,26.88,27.1,89731.0,24.4045,24.5765,24.3321,24.5312,89731.0
2018-05-29 11:30:00,27.11,27.12,26.94,26.99,71143.0,24.5403,24.5493,24.3864,24.4316,71143.0
2018-05-29 12:00:00,26.99,26.99,26.75,26.85,39272.0,24.4316,24.4316,24.2144,24.3049,39272.0
2018-05-29 12:30:00,26.87,27.09,26.85,27.08,83862.0,24.323,24.5222,24.3049,24.5131,83862.0
2018-05-29 13:00:00,27.07,27.07,26.89,26.94,32961.0,24.5041,24.5041,24.3411,24.3864,32961.0
2018-05-29 13:30:00,26.93,26.98,26.89,26.92,23609.0,24.3773,24.4226,24.3411,24.3683,23609.0
2018-05-29 14:00:00,26.93,26.93,26.82,26.9,38909.0,24.3773,24.3773,24.2778,24.3502,38909.0
2018-05-29 14:30:00,26.88,26.97,26.85,26.89,36003.0,24.3321,24.4135,24.3049,24.3411,36003.0
2018-05-29 15:00:00,26.89,26.96,26.88,26.92,66257.0,24.3411,24.4045,24.3321,24.3683,66257.0
2018-05-29 15:30:00,26.91,27.05,26.88,26.95,277963.0,24.3592,24.486,24.3321,24.3954,277963.0
2018-05-30 09:30:00,27.04,27.19,26.91,27.15,47290.0,24.4769,24.6127,24.3592,24.5765,47290.0
2018-05-30 10:00:00,27.19,27.36,27.02,27.34,75948.0,24.6127,24.7666,24.4588,24.7485,75948.0
2018-05-30 10:30:00,27.36,27.41,27.21,27.21,50459.0,24.7666,24.8118,24.6308,24.6308,50459.0
2018-05-30 11:00:00,27.19,27.19,27.03,27.12,52156.0,24.6127,24.6127,24.4679,24.5493,52156.0
2018-05-30 11:30:00,27.11,27.15,26.96,27.01,40910.0,24.5403,24.5765,24.4045,24.4498,40910.0
2018-05-30 12:00:00,27.04,27.09,27.02,27.05,28943.0,24.4769,24.5222,24.4588,24.486,28943.0
2018-05-30 12:30:00,27.04,27.07,26.87,27.01,47596.0,24.4769,24.5041,24.323,24.4498,47596.0
2018-05-30 13:00:00,26.98,27.1,26.95,27.03,25628.0,24.4226,24.5312,24.3954,24.4679,25628.0
2018-05-30 13:30:00,27.05,27.1,27.03,27.06,18882.0,24.486,24.5312,24.4679,24.495,18882.0
2018-05-30 14:00:00,27.06,27.13,27.02,27.03,23190.0,24.495,24.5584,24.4588,24.4679,23190.0
2018-05-30 14:30:00,27.03,27.08,26.99,26.99,16986.0,24.4679,24.5131,24.4316,24.4316,16986.0
2018-05-30 15:00:00,26.99,27.02,26.9,26.9,38609.0,24.4316,24.4588,24.3502,24.3502,38609.0
2018-05-30 15:30:00,26.9,26.9,26.75,26.82,178264.0,24.3502,24.3502,24.2144,24.2778,178264.0
2018-05-31 09:30:00,26.91,26.94,26.58,26.76,110612.0,24.3592,24.3864,24.0605,24.2234,110612.0
2018-05-31 10:00:00,26.77,26.83,26.62,26.69,70381.0,24.2325,24.2868,24.0967,24.1601,70381.0
2018-05-31 10:30:00,26.68,26.73,26.54,26.71,39053.0,24.151,24.1963,24.0243,24.1782,39053.0
2018-05-31 11:00:00,26.7,26.91,26.7,26.81,73967.0,24.1691,24.3592,24.1691,24.2687,73967.0
2018-05-31 11:30:00,26.8,26.85,26.7,26.71,42114.0,24.2597,24.3049,24.1691,24.1782,42114.0
2018-05-31 12:00:00,26.69,26.69,26.51,26.51,20999.0,24.1601,24.1601,23.9971,23.9971,20999.0
2018-05-31 12:30:00,26.52,26.64,26.44,26.63,36304.0,24.0062,24.1148,23.9338,24.1058,36304.0
2018-05-31 13:00:00,26.64,26.64,26.48,26.51,10782.0,24.1148,24.1148,23.97,23.9971,10782.0
2018-05-31 13:30:00,26.5,26.55,26.38,26.41,27253.0,23.9881,24.0334,23.8795,23.9066,27253.0
2018-05-31 14:00:00,26.4,26.43,26.32,26.38,25767.0,23.8976,23.9247,23.8252,23.8795,25767.0
2018-05-31 14:30:00,26.37,26.44,26.3,26.43,71275.0,23.8704,23.9338,23.8071,23.9247,71275.0
2018-05-31 15:00:00,26.45,26.62,26.44,26.55,98061.0,23.9428,24.0967,23.9338,24.0334,98061.0
2018-05-31 15:30:00,26.56,26.57,26.34,26.35,220923.0,24.0424,24.0515,23.8433,23.8523,220923.0
2018-06-01 09:30:00,26.58,26.58,26.34,26.35,49606.0,24.0605,24.0605,23.8433,23.8523,49606.0
2018-06-01 10:00:00,26.36,26.64,26.31,26.55,56415.0,23.8614,24.1148,23.8161,24.0334,56415.0
2018-06-01 10:30:00,26.54,26.61,26.42,26.46,28155.0,24.0243,24.0877,23.9157,23.9519,28155.0
2018-06-01 11:00:00,26.44,26.44,26.23,26.35,39428.0,23.9338,23.9338,23.7437,23.8523,39428.0
2018-06-01 11:30:00,26.34,26.38,26.16,26.16,31921.0,23.8433,23.8795,23.6803,23.6803,31921.0
2018-06-01 12:00:00,26.18,26.22,26.1,26.14,26288.0,23.6984,23.7346,23.626,23.6622,26288.0
2018-06-01 12:30:00,26.14,26.3,26.14,26.28,28038.0,23.6622,23.8071,23.6622,23.7889,28038.0
2018-06-01 13:00:00,26.29,26.5,26.28,26.47,33762.0,23.798,23.9881,23.7889,23.9609,33762.0
2018-06-01 13:30:00,26.48,26.54,26.4,26.52,33264.0,23.97,24.0243,23.8976,24.0062,33264.0
2018-06-01 14:00:00,26.52,26.53,26.41,26.42,32337.0,24.0062,24.0153,23.9066,23.9157,32337.0
2018-06-01 14:30:00,26.43,26.44,26.38,26.41,44128.0,23.9247,23.9338,23.8795,23.9066,44128.0
2018-06-01 15:00:00,26.41,26.42,26.3,26.35,56489.0,23.9066,23.9157,23.8071,23.8523,56489.0
2018-06-01 15:30:00,26.35,26.4,26.27,26.39,171895.0,23.8523,23.8976,23.7799,23.8885,171895.0
2018-06-04 09:30:00,26.5,26.88,26.49,26.68,71626.0,23.9881,24.3321,23.979,24.151,71626.0
2018-06-04 10:00:00,26.71,26.85,26.68,26.69,47592.0,24.1782,24.3049,24.151,24.1601,47592.0
2018-06-04 10:30:00,26.68,26.83,26.66,26.77,47678.0,24.151,24.2868,24.1329,24.2325,47678.0
2018-06-04 11:00:00,26.78,26.93,26.75,26.9,39929.0,24.2416,24.3773,24.2144,24.3502,39929.0
2018-06-04 11:30:00,26.92,26.96,26.85,26.91,51925.0,24.3683,24.4045,24.3049,24.3592,51925.0
2018-06-04 12:00:00,26.92,26.94,26.87,26.91,35235.0,24.3683,24.3864,24.323,24.3592,35235.0
2018-06-04 12:30:00,26.9,26.91,26.74,26.78,31451.0,24.3502,24.3592,24.2053,24.2416,31451.0
2018-06-04 13:00:00,26.78,26.79,26.71,26.73,20767.0,24.2416,24.2506,24.1782,24.1963,20767.0
2018-06-04 13:30:00,26.72,26.81,26.67,26.78,29097.0,24.1872,24.2687,24.142,24.2416,29097.0
2018-06-04 14:00:00,26.78,26.82,26.69,26.71,31276.0,24.2416,24.2778,24.1601,24.1782,31276.0
2018-06-04 14:30:00,26.71,26.78,26.68,26.78,34672.0,24.1782,24.2416,24.151,24.2416,34672.0
2018-06-04 15:00:00,26.78,26.85,26.69,26.69,140632.0,24.2416,24.3049,24.1601,24.1601,140632.0
2018-06-04 15:30:00,26.69,26.73,26.62,26.69,228803.0,24.1601,24.1963,24.0967,24.1601,228803.0
2018-06-05 09:30:00,26.63,26.87,26.62,26.63,79285.0,24.1058,24.323,24.0967,24.1058,79285.0
2018-06-05 10:00:00,26.64,26.88,26.62,26.85,62291.0,24.1148,24.3321,24.0967,24.3049,62291.0
2018-06-05 10:30:00,26.88,26.88,26.69,26.81,45373.0,24.3321,24.3321,24.1601,24.2687,45373.0
2018-06-05 11:00:00,26.8,26.81,26.63,26.64,74778.0,24.2597,24.2687,24.1058,24.1148,74778.0
2018-06-05 11:30:00,26.66,26.87,26.65,26.83,85397.0,24.1329,24.323,24.1239,24.2868,85397.0
2018-06-05 12:00:00,26.83,26.84,26.72,26.72,38990.0,24.2868,24.2959,24.1872,24.1872,38990.0
2018-06-05 12:30:00,26.71,26.77,26.69,26.73,28819.0,24.1782,24.2325,24.1601,24.1963,28819.0
2018-06-05 13:00:00,26.73,26.74,26.6,26.62,60543.0,24.1963,24.2053,24.0786,24.0967,60543.0
2018-06-05 13:30:00,26.61,26.68,26.58,26.64,38211.0,24.0877,24.151,24.0605,24.1148,38211.0
2018-06-05 14:00:00,26.63,26.64,26.52,26.61,33913.0,24.1058,24.1148,24.0062,24.0877,33913.0
2018-06-05 14:30:00,26.6,26.61,26.58,26.61,24608.0,24.0786,24.0877,24.0605,24.0877,24608.0
2018-06-05 15:00:00,26.6,26.68,26.35,26.35,425249.0,24.0786,24.151,23.8523,23.8523,425249.0
2018-06-05 15:30:00,26.35,26.49,26.33,26.44,215417.0,23.8523,23.979,23.8342,23.9338,215417.0
2018-06-06 09:30:00,26.43,26.61,25.89,25.9,82680.0,23.9247,24.0877,23.4359,23.445,82680.0
2018-06-06 10:00:00,25.91,26.2,25.89,26.1,48143.0,23.454,23.7165,23.4359,23.626,48143.0
2018-06-06 10:30:00,26.14,26.35,26.14,26.35,31245.0,23.6622,23.8523,23.6622,23.8523,31245.0
2018-06-06 11:00:00,26.34,26.46,26.27,26.38,47022.0,23.8433,23.9519,23.7799,23.8795,47022.0
2018-06-06 11:30:00,26.37,26.63,26.33,26.63,80228.0,23.8704,24.1058,23.8342,24.1058,80228.0
2018-06-06 12:00:00,26.61,26.73,26.56,26.66,58964.0,24.0877,24.1963,24.0424,24.1329,58964.0
2018-06-06 12:30:00,26.65,26.68,26.57,26.68,27446.0,24.1239,24.151,24.0515,24.151,27446.0
2018-06-06 13:00:00,26.69,26.77,26.67,26.76,27756.0,24.1601,24.2325,24.142,24.2234,27756.0
2018-06-06 13:30:00,26.77,26.82,26.71,26.82,53080.0,24.2325,24.2778,24.1782,24.2778,53080.0
2018-06-06 14:00:00,26.82,26.99,26.79,26.89,136288.0,24.2778,24.4316,24.2506,24.3411,136288.0
2018-06-06 14:30:00,26.88,26.9,26.84,26.84,60426.0,24.3321,24.3502,24.2959,24.2959,60426.0
2018-06-06 15:00:00,26.85,27.01,26.85,26.97,202422.0,24.3049,24.4498,24.3049,24.4135,202422.0
2018-06-06 15:30:00,26.97,27.05,26.89,26.94,217410.0,24.4135,24.486,24.3411,24.3864,217410.0
2018-06-07 09:30:00,27.02,27.29,26.81,26.95,113612.0,24.4588,24.7032,24.2687,24.3954,113612.0
2018-06-07 10:00:00,26.92,27.11,26.92,27.1,123769.0,24.3683,24.5403,24.3683,24.5312,123769.0
2018-06-07 10:30:00,27.1,27.22,26.99,27.02,65716.0,24.5312,24.6398,24.4316,24.4588,65716.0
2018-06-07 11:00:00,27.01,27.01,26.77,26.92,180469.0,24.4498,24.4498,24.2325,24.3683,180469.0
2018-06-07 11:30:00,26.92,26.93,26.68,26.79,59100.0,24.3683,24.3773,24.151,24.2506,59100.0
2018-06-07 12:00:00,26.8,26.9,26.79,26.83,36728.0,24.2597,24.3502,24.2506,24.2868,36728.0
2018-06-07 12:30:00,26.82,26.82,26.68,26.76,40249.0,24.2778,24.2778,24.151,24.2234,40249.0
2018-06-07 13:00:00,26.77,26.9,26.74,26.74,52686.0,24.2325,24.3502,24.2053,24.2053,52686.0
2018-06-07 13:30:00,26.75,26.82,26.66,26.8,325039.0,24.2144,24.2778,24.1329,24.2597,325039.0
2018-06-07 14:00:00,26.8,26.88,26.75,26.81,108603.0,24.2597,24.3321,24.2144,24.2687,108603.0
2018-06-07 14:30:00,26.8,26.85,26.78,26.82,25594.0,24.2597,24.3049,24.2416,24.2778,25594.0
2018-06-07 15:00:00,26.84,26.86,26.76,26.82,45300.0,24.2959,24.314,24.2234,24.2778,45300.0
2018-06-07 15:30:00,26.81,26.85,26.62,26.7,508705.0,24.2687,24.3049,24.0967,24.1691,508705.0
2018-06-08 09:30:00,26.61,27.05,26.61,27.05,42832.0,24.0877,24.486,24.0877,24.486,42832.0
2018-06-08 10:00:00,27.02,27.11,26.91,26.91,76409.0,24.4588,24.5403,24.3592,24.3592,76409.0
2018-06-08 10:30:00,26.94,27.01,26.88,26.96,77187.0,24.3864,24.4498,24.3321,24.4045,77187.0
2018-06-08 11:00:00,26.96,27.19,26.95,27.07,180290.0,24.4045,24.6127,24.3954,24.5041,180290.0
2018-06-08 11:30:00,27.07,27.21,27.02,27.2,92751.0,24.5041,24.6308,24.4588,24.6217,92751.0
2018-06-08 12:00:00,27.2,27.4,27.17,27.33,149603.0,24.6217,24.8028,24.5946,24.7394,149603.0
2018-06-08 12:30:00,27.33,27.56,27.31,27.53,98187.0,24.7394,24.9476,24.7213,24.9205,98187.0
2018-06-08 13:00:00,27.53,27.53,27.34,27.49,143713.0,24.9205,24.9205,24.7485,24.8843,143713.0
2018-06-08 13:30:00,27.48,27.51,27.25,27.4,178216.0,24.8752,24.9024,24.667,24.8028,178216.0
2018-06-08 14:00:00,27.4,27.42,27.2,27.2,61725.0,24.8028,24.8209,24.6217,24.6217,61725.0
2018-06-08 14:30:00,27.21,27.39,27.16,27.3,91246.0,24.6308,24.7937,24.5855,24.7123,91246.0
2018-06-08 15:00:00,27.31,27.66,27.25,27.66,167241.0,24.7213,25.0381,24.667,25.0381,167241.0
2018-06-08 15:30:00,27.65,27.68,27.56,27.58,398620.0,25.0291,25.0562,24.9476,24.9657,398620.0
2018-06-11 09:30:00,27.57,27.88,27.52,27.71,144146.0,24.9567,25.2373,24.9114,25.0834,144146.0
2018-06-11 10:00:00,27.71,27.81,27.64,27.66,64478.0,25.0834,25.1739,25.02,25.0381,64478.0
2018-06-11 10:30:00,27.66,27.67,27.5,27.59,64525.0,25.0381,25.0472,24.8933,24.9748,64525.0
2018-06-11 11:00:00,27.55,27.72,27.54,27.69,132092.0,24.9386,25.0925,24.9295,25.0653,132092.0
2018-06-11 11:30:00,27.68,27.74,27.65,27.7,159169.0,25.0562,25.1106,25.0291,25.0743,159169.0
2018-06-11 12:00:00,27.71,27.73,27.63,27.69,41209.0,25.0834,25.1015,25.011,25.0653,41209.0
2018-06-11 12:30:00,27.7,27.75,27.66,27.66,24809.0,25.0743,25.1196,25.0381,25.0381,24809.0
2018-06-11 13:00:00,27.66,27.7,27.58,27.69,68945.0,25.0381,25.0743,24.9657,25.0653,68945.0
2018-06-11 13:30:00,27.68,27.7,27.61,27.65,77432.0,25.0562,25.0743,24.9929,25.0291,77432.0
2018-06-11 14:00:00,27.64,27.75,27.64,27.7,26482.0,25.02,25.1196,25.02,25.0743,26482.0
2018-06-11 14:30:00,27.69,27.71,27.61,27.66,43699.0,25.0653,25.0834,24.9929,25.0381,43699.0
2018-06-11 15:00:00,27.67,27.75,27.64,27.74,35728.0,25.0472,25.1196,25.02,25.1106,35728.0
2018-06-11 15:30:00,27.74,27.76,27.63,27.67,134368.0,25.1106,25.1287,25.011,25.0472,134368.0
2018-06-12 09:30:00,27.68,27.9,27.66,27.77,43157.0,25.0562,25.2554,25.0381,25.1377,43157.0
2018-06-12 10:00:00,27.77,27.98,27.77,27.87,31310.0,25.1377,25.3278,25.1377,25.2282,31310.0
2018-06-12 10:30:00,27.86,27.99,27.86,27.98,20106.0,25.2192,25.3369,25.2192,25.3278,20106.0
2018-06-12 11:00:00,27.98,28.04,27.85,27.87,33795.0,25.3278,25.3821,25.2101,25.2282,33795.0
2018-06-12 11:30:00,27.88,28.15,27.86,28.12,37506.0,25.2373,25.4817,25.2192,25.4545,37506.0
2018-06-12 12:00:00,28.12,28.2,28.08,28.13,109538.0,25.4545,25.527,25.4183,25.4636,109538.0
2018-06-12 12:30:00,28.13,28.17,28.04,28.15,172179.0,25.4636,25.4998,25.3821,25.4817,172179.0
2018-06-12 13:00:00,28.16,28.29,28.14,28.21,86681.0,25.4907,25.6084,25.4726,25.536,86681.0
2018-06-12 13:30:00,28.19,28.23,28.1,28.13,30954.0,25.5179,25.5541,25.4364,25.4636,30954.0
2018-06-12 14:00:00,28.12,28.15,28.06,28.09,45587.0,25.4545,25.4817,25.4002,25.4274,45587.0
2018-06-12 14:30:00,28.1,28.1,27.99,28.0,65696.0,25.4364,25.4364,25.3369,25.3459,65696.0
2018-06-12 15:00:00,28.01,28.2,28.01,28.2,49372.0,25.355,25.527,25.355,25.527,49372.0
2018-06-12 15:30:00,28.2,28.34,28.17,28.33,165085.0,25.527,25.6537,25.4998,25.6446,165085.0
2018-06-13 09:30:00,28.17,28.17,27.24,27.31,280815.0,25.4998,25.4998,24.658,24.7213,280815.0
2018-06-13 10:00:00,27.32,27.52,27.1,27.13,461994.0,24.7304,24.9114,24.5312,24.5584,461994.0
2018-06-13 10:30:00,27.12,27.37,27.03,27.34,159222.0,24.5493,24.7756,24.4679,24.7485,159222.0
2018-06-13 11:00:00,27.34,27.35,27.04,27.1,121091.0,24.7485,24.7575,24.4769,24.5312,121091.0
2018-06-13 11:30:00,27.08,27.09,26.76,26.95,159037.0,24.5131,24.5222,24.2234,24.3954,159037.0
2018-06-13 12:00:00,26.95,26.98,26.78,26.81,100905.0,24.3954,24.4226,24.2416,24.2687,100905.0
2018-06-13 12:30:00,26.8,26.83,26.67,26.69,141069.0,24.2597,24.2868,24.142,24.1601,141069.0
2018-06-13 13:00:00,26.69,26.71,26.5,26.53,103701.0,24.1601,24.1782,23.9881,24.0153,103701.0
2018-06-13 13:30:00,26.54,26.59,26.48,26.59,68293.0,24.0243,24.0696,23.97,24.0696,68293.0
2018-06-13 14:00:00,26.59,26.68,26.25,26.3,134476.0,24.0696,24.151,23.7618,23.8071,134476.0
2018-06-13 14:30:00,26.32,26.45,26.25,26.27,129490.0,23.8252,23.9428,23.7618,23.7799,129490.0
2018-06-13 15:00:00,26.28,26.51,26.26,26.33,174068.0,23.7889,23.9971,23.7708,23.8342,174068.0
2018-06-13 15:30:00,26.33,26.39,26.26,26.27,393097.0,23.8342,23.8885,23.7708,23.7799,393097.0
2018-06-14 09:30:00,26.31,26.31,25.59,25.76,224987.0,23.8161,23.8161,23.1644,23.3182,224987.0
2018-06-14 10:00:00,25.76,25.99,25.66,25.68,110232.0,23.3182,23.5264,23.2277,23.2458,110232.0
2018-06-14 10:30:00,25.67,25.82,25.51,25.77,95896.0,23.2368,23.3726,23.0919,23.3273,95896.0
2018-06-14 11:00:00,25.77,25.83,25.63,25.8,140050.0,23.3273,23.3816,23.2006,23.3544,140050.0
2018-06-14 11:30:00,25.8,26.17,25.76,26.12,134275.0,23.3544,23.6894,23.3182,23.6441,134275.0
2018-06-14 12:00:00,26.12,26.26,26.08,26.1,68207.0,23.6441,23.7708,23.6079,23.626,68207.0
2018-06-14 12:30:00,26.1,26.14,26.05,26.07,24032.0,23.626,23.6622,23.5807,23.5989,24032.0
2018-06-14 13:00:00,26.07,26.26,26.05,26.26,42563.0,23.5989,23.7708,23.5807,23.7708,42563.0
2018-06-14 13:30:00,26.25,26.3,26.17,26.19,57435.0,23.7618,23.8071,23.6894,23.7075,57435.0
2018-06-14 14:00:00,26.19,26.21,26.11,26.21,46575.0,23.7075,23.7256,23.6351,23.7256,46575.0
2018-06-14 14:30:00,26.21,26.22,26.13,26.13,48298.0,23.7256,23.7346,23.6532,23.6532,48298.0
2018-06-14 15:00:00,26.13,26.27,26.13,26.24,111016.0,23.6532,23.7799,23.6532,23.7527,111016.0
2018-06-14 15:30:00,26.25,26.34,26.21,26.21,237169.0,23.7618,23.8433,23.7256,23.7256,237169.0
2018-06-15 09:30:00,26.23,26.25,25.94,25.95,247414.0,23.7437,23.7618,23.4812,23.4902,247414.0
2018-06-15 10:00:00,25.96,26.04,25.76,25.8,45333.0,23.4993,23.5717,23.3182,23.3544,45333.0
2018-06-15 10:30:00,25.79,26.08,25.78,26.03,71867.0,23.3454,23.6079,23.3363,23.5626,71867.0
2018-06-15 11:00:00,26.03,26.17,25.88,25.91,163670.0,23.5626,23.6894,23.4269,23.454,163670.0
2018-06-15 11:30:00,25.92,25.97,25.82,25.84,76633.0,23.4631,23.5083,23.3726,23.3907,76633.0
2018-06-15 12:00:00,25.85,25.98,25.77,25.96,57052.0,23.3997,23.5174,23.3273,23.4993,57052.0
2018-06-15 12:30:00,25.96,25.98,25.78,25.9,70594.0,23.4993,23.5174,23.3363,23.445,70594.0
2018-06-15 13:00:00,25.9,25.98,25.9,25.95,27602.0,23.445,23.5174,23.445,23.4902,27602.0
2018-06-15 13:30:00,25.94,25.97,25.93,25.97,28084.0,23.4812,23.5083,23.4721,23.5083,28084.0
2018-06-15 14:00:00,25.97,26.11,25.96,26.11,73354.0,23.5083,23.6351,23.4993,23.6351,73354.0
2018-06-15 14:30:00,26.11,26.15,26.06,26.1,58304.0,23.6351,23.6713,23.5898,23.626,58304.0
2018-06-15 15:00:00,26.1,26.1,26.02,26.09,54582.0,23.626,23.626,23.5536,23.617,54582.0
2018-06-15 15:30:00,26.09,26.09,26.02,26.06,233617.0,23.617,23.617,23.5536,23.5898,233617.0
2018-06-18 09:30:00,25.96,26.32,25.96,26.21,53400.0,23.4993,23.8252,23.4993,23.7256,53400.0
2018-06-18 10:00:00,26.19,26.19,25.9,25.96,39938.0,23.7075,23.7075,23.445,23.4993,39938.0
2018-06-18 10:30:00,25.96,26.02,25.95,25.97,18790.0,23.4993,23.5536,23.4902,23.5083,18790.0
2018-06-18 11:00:00,25.97,26.02,25.84,25.86,34713.0,23.5083,23.5536,23.3907,23.4088,34713.0
2018-06-18 11:30:00,25.87,25.9,25.73,25.83,51024.0,23.4178,23.445,23.2911,23.3816,51024.0
2018-06-18 12:00:00,25.82,25.82,25.52,25.53,39645.0,23.3726,23.3726,23.101,23.11,39645.0
2018-06-18 12:30:00,25.53,25.71,25.53,25.71,57764.0,23.11,23.273,23.11,23.273,57764.0
2018-06-18 13:00:00,25.73,25.73,25.57,25.6,25971.0,23.2911,23.2911,23.1462,23.1734,25971.0
2018-06-18 13:30:00,25.6,25.66,25.6,25.63,22773.0,23.1734,23.2277,23.1734,23.2006,22773.0
2018-06-18 14:00:00,25.62,25.78,25.59,25.68,38204.0,23.1915,23.3363,23.1644,23.2458,38204.0
2018-06-18 14:30:00,25.67,25.68,25.49,25.55,69989.0,23.2368,23.2458,23.0738,23.1281,69989.0
2018-06-18 15:00:00,25.54,25.62,25.51,25.59,64544.0,23.1191,23.1915,23.0919,23.1644,64544.0
2018-06-18 15:30:00,25.6,25.67,25.57,25.66,123483.0,23.1734,23.2368,23.1462,23.2277,123483.0
2018-06-19 09:30:00,25.84,26.12,25.67,25.71,165222.0,23.3907,23.6441,23.2368,23.273,165222.0
2018-06-19 10:00:00,25.73,25.85,25.63,25.79,95112.0,23.2911,23.3997,23.2006,23.3454,95112.0
2018-06-19 10:30:00,25.79,25.97,25.75,25.88,60017.0,23.3454,23.5083,23.3092,23.4269,60017.0
2018-06-19 11:00:00,25.88,25.94,25.74,25.74,106931.0,23.4269,23.4812,23.3001,23.3001,106931.0
2018-06-19 11:30:00,25.74,25.88,25.69,25.79,57340.0,23.3001,23.4269,23.2549,23.3454,57340.0
2018-06-19 12:00:00,25.78,25.84,25.74,25.82,43340.0,23.3363,23.3907,23.3001,23.3726,43340.0
2018-06-19 12:30:00,25.82,25.96,25.8,25.94,30453.0,23.3726,23.4993,23.3544,23.4812,30453.0
2018-06-19 13:00:00,25.93,26.0,25.86,25.89,27741.0,23.4721,23.5355,23.4088,23.4359,27741.0
2018-06-19 13:30:00,25.9,25.9,25.8,25.84,27178.0,23.445,23.445,23.3544,23.3907,27178.0
2018-06-19 14:00:00,25.84,25.88,25.77,25.8,22856.0,23.3907,23.4269,23.3273,23.3544,22856.0
2018-06-19 14:30:00,25.8,25.89,25.76,25.88,35519.0,23.3544,23.4359,23.3182,23.4269,35519.0
2018-06-19 15:00:00,25.89,26.0,25.86,25.95,56254.0,23.4359,23.5355,23.4088,23.4902,56254.0
2018-06-19 15:30:00,25.95,25.95,25.77,25.89,134701.0,23.4902,23.4902,23.3273,23.4359,134701.0
2018-06-20 09:30:00,25.86,26.15,25.61,26.0,191849.0,23.4088,23.6713,23.1825,23.5355,191849.0
2018-06-20 10:00:00,26.02,26.02,25.65,25.95,155065.0,23.5536,23.5536,23.2187,23.4902,155065.0
2018-06-20 10:30:00,25.96,26.1,25.92,25.99,100399.0,23.4993,23.626,23.4631,23.5264,100399.0
2018-06-20 11:00:00,25.99,26.16,25.97,26.12,76410.0,23.5264,23.6803,23.5083,23.6441,76410.0
2018-06-20 11:30:00,26.12,26.2,26.07,26.17,122140.0,23.6441,23.7165,23.5989,23.6894,122140.0
2018-06-20 12:00:00,26.17,26.18,26.11,26.17,36482.0,23.6894,23.6984,23.6351,23.6894,36482.0
2018-06-20 12:30:00,26.17,26.33,26.16,26.33,87792.0,23.6894,23.8342,23.6803,23.8342,87792.0
2018-06-20 13:00:00,26.32,26.39,26.3,26.32,72849.0,23.8252,23.8885,23.8071,23.8252,72849.0
2018-06-20 13:30:00,26.33,26.41,26.26,26.31,62781.0,23.8342,23.9066,23.7708,23.8161,62781.0
2018-06-20 14:00:00,26.31,26.51,26.3,26.47,108397.0,23.8161,23.9971,23.8071,23.9609,108397.0
2018-06-20 14:30:00,26.47,26.51,26.36,26.39,58382.0,23.9609,23.9971,23.8614,23.8885,58382.0
2018-06-20 15:00:00,26.39,26.57,26.39,26.53,97905.0,23.8885,24.0515,23.8885,24.0153,97905.0
2018-06-20 15:30:00,26.53,26.53,26.34,26.35,206691.0,24.0153,24.0153,23.8433,23.8523,206691.0
2018-06-21 09:30:00,26.35,26.46,26.07,26.21,54655.0,23.8523,23.9519,23.5989,23.7256,54655.0
2018-06-21 10:00:00,26.22,26.26,25.87,25.89,104808.0,23.7346,23.7708,23.4178,23.4359,104808.0
2018-06-21 10:30:00,25.9,26.13,25.9,26.1,56885.0,23.445,23.6532,23.445,23.626,56885.0
2018-06-21 11:00:00,26.07,26.14,25.99,26.02,77051.0,23.5989,23.6622,23.5264,23.5536,77051.0
2018-06-21 11:30:00,26.03,26.24,26.03,26.22,67749.0,23.5626,23.7527,23.5626,23.7346,67749.0
2018-06-21 12:00:00,26.21,26.26,26.16,26.18,88405.0,23.7256,23.7708,23.6803,23.6984,88405.0
2018-06-21 12:30:00,26.18,26.22,26.13,26.2,32105.0,23.6984,23.7346,23.6532,23.7165,32105.0
2018-06-21 13:00:00,26.21,26.22,26.11,26.14,33903.0,23.7256,23.7346,23.6351,23.6622,33903.0
2018-06-21 13:30:00,26.14,26.29,26.11,26.27,61882.0,23.6622,23.798,23.6351,23.7799,61882.0
2018-06-21 14:00:00,26.27,26.28,26.17,26.19,57812.0,23.7799,23.7889,23.6894,23.7075,57812.0
2018-06-21 14:30:00,26.2,26.23,26.14,26.14,35439.0,23.7165,23.7437,23.6622,23.6622,35439.0
2018-06-21 15:00:00,26.14,26.23,26.05,26.16,59894.0,23.6622,23.7437,23.5807,23.6803,59894.0
2018-06-21 15:30:00,26.15,26.16,26.08,26.1,199853.0,23.6713,23.6803,23.6079,23.626,199853.0
2018-06-22 09:30:00,26.1,26.1,25.38,25.55,139372.0,23.626,23.626,22.9743,23.1281,139372.0
2018-06-22 10:00:00,25.58,25.76,25.41,25.54,224486.0,23.1553,23.3182,23.0014,23.1191,224486.0
2018-06-22 10:30:00,25.51,25.51,25.28,25.45,116021.0,23.0919,23.0919,22.8837,23.0376,116021.0
2018-06-22 11:00:00,25.45,25.51,25.33,25.48,64404.0,23.0376,23.0919,22.929,23.0648,64404.0
2018-06-22 11:30:00,25.48,25.58,25.43,25.52,56846.0,23.0648,23.1553,23.0195,23.101,56846.0
2018-06-22 12:00:00,25.52,25.66,25.46,25.48,51263.0,23.101,23.2277,23.0467,23.0648,51263.0
2018-06-22 12:30:00,25.48,25.5,25.3,25.33,52834.0,23.0648,23.0829,22.9018,22.929,52834.0
2018-06-22 13:00:00,25.33,25.47,25.32,25.46,41040.0,22.929,23.0557,22.9199,23.0467,41040.0
2018-06-22 13:30:00,25.45,25.57,25.43,25.52,60203.0,23.0376,23.1462,23.0195,23.101,60203.0
2018-06-22 14:00:00,25.52,25.75,25.5,25.61,89651.0,23.101,23.3092,23.0829,23.1825,89651.0
2018-06-22 14:30:00,25.6,25.6,25.42,25.45,52313.0,23.1734,23.1734,23.0105,23.0376,52313.0
2018-06-22 15:00:00,25.45,25.63,25.44,25.61,66322.0,23.0376,23.2006,23.0286,23.1825,66322.0
2018-06-22 15:30:00,25.61,25.82,25.59,25.76,312291.0,23.1825,23.3726,23.1644,23.3182,312291.0
2018-06-25 09:30:00,25.32,25.62,25.17,25.2,108744.0,22.9199,23.1915,22.7842,22.8113,108744.0
2018-06-25 10:00:00,25.21,25.51,25.17,25.35,78495.0,22.8204,23.0919,22.7842,22.9471,78495.0
2018-06-25 10:30:00,25.35,25.35,25.18,25.19,45233.0,22.9471,22.9471,22.7932,22.8023,45233.0
2018-06-25 11:00:00,25.2,25.22,25.01,25.04,77581.0,22.8113,22.8294,22.6393,22.6665,77581.0
2018-06-25 11:30:00,25.06,25.32,25.05,25.26,49570.0,22.6846,22.9199,22.6755,22.8656,49570.0
2018-06-25 12:00:00,25.26,25.26,25.1,25.15,43494.0,22.8656,22.8656,22.7208,22.7661,43494.0
2018-06-25 12:30:00,25.15,25.23,25.13,25.23,28318.0,22.7661,22.8385,22.748,22.8385,28318.0
2018-06-25 13:00:00,25.23,25.24,25.09,25.17,55829.0,22.8385,22.8475,22.7117,22.7842,55829.0
2018-06-25 13:30:00,25.17,25.29,25.16,25.18,48514.0,22.7842,22.8928,22.7751,22.7932,48514.0
2018-06-25 14:00:00,25.17,25.19,25.08,25.13,59957.0,22.7842,22.8023,22.7027,22.748,59957.0
2018-06-25 14:30:00,25.12,25.13,24.86,24.87,124285.0,22.7389,22.748,22.5035,22.5126,124285.0
2018-06-25 15:00:00,24.86,24.95,24.83,24.84,122414.0,22.5035,22.585,22.4764,22.4854,122414.0
2018-06-25 15:30:00,24.84,25.04,24.82,24.86,389919.0,22.4854,22.6665,22.4673,22.5035,389919.0
2018-06-26 09:30:00,25.71,26.08,25.36,25.66,220488.0,23.273,23.6079,22.9562,23.2277,220488.0
2018-06-26 10:00:00,25.65,25.8,25.36,25.39,93170.0,23.2187,23.3544,22.9562,22.9833,93170.0
2018-06-26 10:30:00,25.37,25.53,25.31,25.38,60654.0,22.9652,23.11,22.9109,22.9743,60654.0
2018-06-26 11:00:00,25.39,25.46,25.23,25.4,64115.0,22.9833,23.0467,22.8385,22.9924,64115.0
2018-06-26 11:30:00,25.4,25.66,25.33,25.49,295273.0,22.9924,23.2277,22.929,23.0738,295273.0
2018-06-26 12:00:00,25.49,25.66,25.46,25.64,109135.0,23.0738,23.2277,23.0467,23.2096,109135.0
2018-06-26 12:30:00,25.64,25.67,25.48,25.5,36792.0,23.2096,23.2368,23.0648,23.0829,36792.0
2018-06-26 13:00:00,25.51,25.53,25.38,25.41,27897.0,23.0919,23.11,22.9743,23.0014,27897.0
2018-06-26 13:30:00,25.4,25.43,25.31,25.42,61601.0,22.9924,23.0195,22.9109,23.0105,61601.0
2018-06-26 14:00:00,25.42,25.48,25.36,25.4,43745.0,23.0105,23.0648,22.9562,22.9924,43745.0
2018-06-26 14:30:00,25.39,25.5,25.33,25.4,62174.0,22.9833,23.0829,22.929,22.9924,62174.0
2018-06-26 15:00:00,25.4,25.53,25.39,25.41,82366.0,22.9924,23.11,22.9833,23.0014,82366.0
2018-06-26 15:30:00,25.41,25.54,25.4,25.45,268927.0,23.0014,23.1191,22.9924,23.0376,268927.0
2018-06-27 09:30:00,25.5,25.74,25.47,25.49,83971.0,23.0829,23.3001,23.0557,23.0738,83971.0
2018-06-27 10:00:00,25.45,25.63,25.36,25.45,61922.0,23.0376,23.2006,22.9562,23.0376,61922.0
2018-06-27 10:30:00,25.43,25.54,25.37,25.41,64892.0,23.0195,23.1191,22.9652,23.0014,64892.0
2018-06-27 11:00:00,25.41,25.42,25.21,25.21,72802.0,23.0014,23.0105,22.8204,22.8204,72802.0
2018-06-27 11:30:00,25.21,25.35,25.21,25.29,43016.0,22.8204,22.9471,22.8204,22.8928,43016.0
2018-06-27 12:00:00,25.29,25.36,25.29,25.32,25096.0,22.8928,22.9562,22.8928,22.9199,25096.0
2018-06-27 12:30:00,25.32,25.34,25.17,25.28,55870.0,22.9199,22.938,22.7842,22.8837,55870.0
2018-06-27 13:00:00,25.28,25.32,25.17,25.21,50497.0,22.8837,22.9199,22.7842,22.8204,50497.0
2018-06-27 13:30:00,25.21,25.3,25.17,25.28,49210.0,22.8204,22.9018,22.7842,22.8837,49210.0
2018-06-27 14:00:00,25.27,25.35,25.15,25.16,102630.0,22.8747,22.9471,22.7661,22.7751,102630.0
2018-06-27 14:30:00,25.16,25.18,24.91,24.96,165571.0,22.7751,22.7932,22.5488,22.5941,165571.0
2018-06-27 15:00:00,24.96,25.06,24.89,25.06,231251.0,22.5941,22.6846,22.5307,22.6846,231251.0
2018-06-27 15:30:00,25.05,25.16,24.96,24.97,340183.0,22.6755,22.7751,22.5941,22.6031,340183.0
2018-06-28 09:30:00,25.0,25.11,24.62,24.98,131161.0,22.6303,22.7299,22.2863,22.6122,131161.0
2018-06-28 10:00:00,24.99,25.19,24.72,24.73,254740.0,22.6212,22.8023,22.3768,22.3859,254740.0
2018-06-28 10:30:00,24.72,24.97,24.68,24.97,227900.0,22.3768,22.6031,22.3406,22.6031,227900.0
2018-06-28 11:00:00,24.96,25.04,24.65,24.78,164018.0,22.5941,22.6665,22.3135,22.4311,164018.0
2018-06-28 11:30:00,24.79,24.82,24.69,24.8,83851.0,22.4402,22.4673,22.3497,22.4492,83851.0
2018-06-28 12:00:00,24.8,24.94,24.75,24.76,99609.0,22.4492,22.576,22.404,22.413,99609.0
2018-06-28 12:30:00,24.76,25.0,24.76,24.98,98539.0,22.413,22.6303,22.413,22.6122,98539.0
2018-06-28 13:00:00,24.97,24.98,24.85,24.95,85672.0,22.6031,22.6122,22.4945,22.585,85672.0
2018-06-28 13:30:00,24.95,25.32,24.94,25.29,267848.0,22.585,22.9199,22.576,22.8928,267848.0
2018-06-28 14:00:00,25.28,25.4,25.2,25.3,204991.0,22.8837,22.9924,22.8113,22.9018,204991.0
2018-06-28 14:30:00,25.3,25.4,25.16,25.39,113897.0,22.9018,22.9924,22.7751,22.9833,113897.0
2018-06-28 15:00:00,25.39,25.44,25.34,25.34,248551.0,22.9833,23.0286,22.938,22.938,248551.0
2018-06-28 15:30:00,25.35,25.44,25.23,25.38,597727.0,22.9471,23.0286,22.8385,22.9743,597727.0
2018-06-29 09:30:00,27.42,27.5,26.54,27.14,1546628.0,24.8209,24.8933,24.0243,24.5674,1546628.0
2018-06-29 10:00:00,27.12,27.45,26.83,27.25,638549.0,24.5493,24.848,24.2868,24.667,638549.0
2018-06-29 10:30:00,27.24,27.46,26.86,27.08,312508.0,24.658,24.8571,24.314,24.5131,312508.0
2018-06-29 11:00:00,27.07,27.3,26.89,27.23,224375.0,24.5041,24.7123,24.3411,24.6489,224375.0
2018-06-29 11:30:00,27.23,27.32,27.05,27.06,206789.0,24.6489,24.7304,24.486,24.495,206789.0
2018-06-29 12:00:00,27.06,27.28,27.01,27.2,203067.0,24.495,24.6942,24.4498,24.6217,203067.0
2018-06-29 12:30:00,27.2,27.2,27.04,27.13,196195.0,24.6217,24.6217,24.4769,24.5584,196195.0
2018-06-29 13:00:00,27.13,27.13,26.88,26.97,209671.0,24.5584,24.5584,24.3321,24.4135,209671.0
2018-06-29 13:30:00,26.96,27.08,26.95,26.95,130914.0,24.4045,24.5131,24.3954,24.3954,130914.0
2018-06-29 14:00:00,26.95,27.2,26.95,27.15,159322.0,24.3954,24.6217,24.3954,24.5765,159322.0
2018-06-29 14:30:00,27.15,27.3,27.09,27.28,189164.0,24.5765,24.7123,24.5222,24.6942,189164.0
2018-06-29 15:00:00,27.29,27.33,27.07,27.11,272196.0,24.7032,24.7394,24.5041,24.5403,272196.0
2018-06-29 15:30:00,27.12,27.36,27.1,27.23,713791.0,24.5493,24.7666,24.5312,24.6489,713791.0
2018-07-02 09:30:00,27.1,27.54,26.86,26.97,525327.0,24.5312,24.9295,24.314,24.4135,525327.0
2018-07-02 10:00:00,26.94,27.09,26.55,26.78,319297.0,24.3864,24.5222,24.0334,24.2416,319297.0
2018-07-02 10:30:00,26.79,26.88,26.56,26.62,126468.0,24.2506,24.3321,24.0424,24.0967,126468.0
2018-07-02 11:00:00,26.64,26.72,26.08,26.12,467721.0,24.1148,24.1872,23.6079,23.6441,467721.0
2018-07-02 11:30:00,26.12,26.19,26.06,26.17,181500.0,23.6441,23.7075,23.5898,23.6894,181500.0
2018-07-02 12:00:00,26.17,26.18,25.77,25.78,352653.0,23.6894,23.6984,23.3273,23.3363,352653.0
2018-07-02 12:30:00,25.77,25.93,25.61,25.61,149476.0,23.3273,23.4721,23.1825,23.1825,149476.0
2018-07-02 13:00:00,25.61,25.81,25.61,25.64,78569.0,23.1825,23.3635,23.1825,23.2096,78569.0
2018-07-02 13:30:00,25.64,25.87,25.64,25.7,128256.0,23.2096,23.4178,23.2096,23.2639,128256.0
2018-07-02 14:00:00,25.68,26.0,25.68,25.93,306529.0,23.2458,23.5355,23.2458,23.4721,306529.0
2018-07-02 14:30:00,25.93,26.0,25.87,25.93,152823.0,23.4721,23.5355,23.4178,23.4721,152823.0
2018-07-02 15:00:00,25.92,25.96,25.8,25.88,138689.0,23.4631,23.4993,23.3544,23.4269,138689.0
2018-07-02 15:30:00,25.88,25.96,25.76,25.95,620685.0,23.4269,23.4993,23.3182,23.4902,620685.0
2018-07-03 09:30:00,26.03,26.61,25.97,26.38,159754.0,23.5626,24.0877,23.5083,23.8795,159754.0
2018-07-03 10:00:00,26.38,26.66,26.37,26.52,149126.0,23.8795,24.1329,23.8704,24.0062,149126.0
2018-07-03 10:30:00,26.5,26.63,26.42,26.45,108525.0,23.9881,24.1058,23.9157,23.9428,108525.0
2018-07-03 11:00:00,26.45,26.59,26.41,26.56,71777.0,23.9428,24.0696,23.9066,24.0424,71777.0
2018-07-03 11:30:00,26.56,26.59,26.45,26.5,46853.0,24.0424,24.0696,23.9428,23.9881,46853.0
2018-07-03 12:00:00,26.5,26.58,26.44,26.53,143197.0,23.9881,24.0605,23.9338,24.0153,143197.0
2018-07-03 12:30:00,26.53,26.6,26.39,26.45,167712.0,24.0153,24.0786,23.8885,23.9428,167712.0
2018-07-05 09:30:00,26.56,26.59,25.86,25.86,145928.0,24.0424,24.0696,23.4088,23.4088,145928.0
2018-07-05 10:00:00,25.88,26.0,25.78,25.89,181048.0,23.4269,23.5355,23.3363,23.4359,181048.0
2018-07-05 10:30:00,25.89,26.22,25.8,26.22,140041.0,23.4359,23.7346,23.3544,23.7346,140041.0
2018-07-05 11:00:00,26.2,26.44,26.19,26.37,90525.0,23.7165,23.9338,23.7075,23.8704,90525.0
2018-07-05 11:30:00,26.38,26.43,26.22,26.24,74924.0,23.8795,23.9247,23.7346,23.7527,74924.0
2018-07-05 12:00:00,26.23,26.48,26.2,26.4,63239.0,23.7437,23.97,23.7165,23.8976,63239.0
2018-07-05 12:30:00,26.39,26.4,26.3,26.37,27975.0,23.8885,23.8976,23.8071,23.8704,27975.0
2018-07-05 13:00:00,26.37,26.47,26.34,26.4,37683.0,23.8704,23.9609,23.8433,23.8976,37683.0
2018-07-05 13:30:00,26.4,26.54,26.39,26.47,51069.0,23.8976,24.0243,23.8885,23.9609,51069.0
2018-07-05 14:00:00,26.47,26.5,26.4,26.47,97874.0,23.9609,23.9881,23.8976,23.9609,97874.0
2018-07-05 14:30:00,26.47,26.5,26.38,26.41,43140.0,23.9609,23.9881,23.8795,23.9066,43140.0
2018-07-05 15:00:00,26.39,26.52,26.37,26.46,55704.0,23.8885,24.0062,23.8704,23.9519,55704.0
2018-07-05 15:30:00,26.46,26.51,26.42,26.49,223780.0,23.9519,23.9971,23.9157,23.979,223780.0
2018-07-06 09:30:00,26.54,26.76,26.41,26.76,80508.0,24.0243,24.2234,23.9066,24.2234,80508.0
2018-07-06 10:00:00,26.75,27.02,26.74,26.98,104874.0,24.2144,24.4588,24.2053,24.4226,104874.0
2018-07-06 10:30:00,26.97,27.09,26.91,26.91,74071.0,24.4135,24.5222,24.3592,24.3592,74071.0
2018-07-06 11:00:00,26.92,27.03,26.87,26.89,72802.0,24.3683,24.4679,24.323,24.3411,72802.0
2018-07-06 11:30:00,26.85,26.93,26.77,26.87,44882.0,24.3049,24.3773,24.2325,24.323,44882.0
2018-07-06 12:00:00,26.88,26.93,26.82,26.89,31794.0,24.3321,24.3773,24.2778,24.3411,31794.0
2018-07-06 12:30:00,26.87,26.89,26.83,26.89,25958.0,24.323,24.3411,24.2868,24.3411,25958.0
2018-07-06 13:00:00,26.89,26.94,26.82,26.84,21002.0,24.3411,24.3864,24.2778,24.2959,21002.0
2018-07-06 13:30:00,26.86,26.9,26.83,26.84,17005.0,24.314,24.3502,24.2868,24.2959,17005.0
2018-07-06 14:00:00,26.83,26.83,26.67,26.68,34656.0,24.2868,24.2868,24.142,24.151,34656.0
2018-07-06 14:30:00,26.68,26.75,26.66,26.73,29793.0,24.151,24.2144,24.1329,24.1963,29793.0
2018-07-06 15:00:00,26.73,26.75,26.65,26.7,36535.0,24.1963,24.2144,24.1239,24.1691,36535.0
2018-07-06 15:30:00,26.7,26.75,26.61,26.71,217634.0,24.1691,24.2144,24.0877,24.1782,217634.0
2018-07-09 09:30:00,26.93,26.96,26.71,26.78,88193.0,24.3773,24.4045,24.1782,24.2416,88193.0
2018-07-09 10:00:00,26.8,27.08,26.76,27.05,98449.0,24.2597,24.5131,24.2234,24.486,98449.0
2018-07-09 10:30:00,27.03,27.18,27.01,27.11,95347.0,24.4679,24.6036,24.4498,24.5403,95347.0
2018-07-09 11:00:00,27.1,27.18,27.03,27.03,71438.0,24.5312,24.6036,24.4679,24.4679,71438.0
2018-07-09 11:30:00,27.04,27.11,26.99,27.09,86160.0,24.4769,24.5403,24.4316,24.5222,86160.0
2018-07-09 12:00:00,27.08,27.22,27.07,27.18,57868.0,24.5131,24.6398,24.5041,24.6036,57868.0
2018-07-09 12:30:00,27.18,27.22,27.17,27.2,50428.0,24.6036,24.6398,24.5946,24.6217,50428.0
2018-07-09 13:00:00,27.19,27.2,27.11,27.19,41724.0,24.6127,24.6217,24.5403,24.6127,41724.0
2018-07-09 13:30:00,27.19,27.3,27.13,27.29,139754.0,24.6127,24.7123,24.5584,24.7032,139754.0
2018-07-09 14:00:00,27.29,27.36,27.28,27.36,86154.0,24.7032,24.7666,24.6942,24.7666,86154.0
2018-07-09 14:30:00,27.37,27.47,27.33,27.33,105291.0,24.7756,24.8661,24.7394,24.7394,105291.0
2018-07-09 15:00:00,27.33,27.35,27.24,27.31,99911.0,24.7394,24.7575,24.658,24.7213,99911.0
2018-07-09 15:30:00,27.32,27.54,27.31,27.49,439455.0,24.7304,24.9295,24.7213,24.8843,439455.0
2018-07-10 09:30:00,28.24,28.26,27.61,28.04,372765.0,25.5632,25.5813,24.9929,25.3821,372765.0
2018-07-10 10:00:00,28.05,28.09,27.91,27.98,196211.0,25.3912,25.4274,25.2644,25.3278,196211.0
2018-07-10 10:30:00,27.98,28.03,27.21,27.57,336423.0,25.3278,25.3731,24.6308,24.9567,336423.0
2018-07-10 11:00:00,27.57,27.57,27.33,27.35,125668.0,24.9567,24.9567,24.7394,24.7575,125668.0
2018-07-10 11:30:00,27.35,27.52,27.34,27.52,91182.0,24.7575,24.9114,24.7485,24.9114,91182.0
2018-07-10 12:00:00,27.53,27.61,27.47,27.55,70809.0,24.9205,24.9929,24.8661,24.9386,70809.0
2018-07-10 12:30:00,27.55,27.61,27.47,27.6,56656.0,24.9386,24.9929,24.8661,24.9838,56656.0
2018-07-10 13:00:00,27.59,27.63,27.51,27.58,43519.0,24.9748,25.011,24.9024,24.9657,43519.0
2018-07-10 13:30:00,27.58,27.67,27.49,27.66,116150.0,24.9657,25.0472,24.8843,25.0381,116150.0
2018-07-10 14:00:00,27.67,27.67,27.54,27.64,77426.0,25.0472,25.0472,24.9295,25.02,77426.0
2018-07-10 14:30:00,27.64,27.7,27.59,27.66,106453.0,25.02,25.0743,24.9748,25.0381,106453.0
2018-07-10 15:00:00,27.65,27.67,27.5,27.54,95650.0,25.0291,25.0472,24.8933,24.9295,95650.0
2018-07-10 15:30:00,27.55,27.62,25.58,27.56,295607.0,24.9386,25.0019,23.1553,24.9476,295607.0
2018-07-11 09:30:00,27.31,27.81,27.24,27.52,140684.0,24.7213,25.1739,24.658,24.9114,140684.0
2018-07-11 10:00:00,27.53,27.72,27.45,27.63,69438.0,24.9205,25.0925,24.848,25.011,69438.0
2018-07-11 10:30:00,27.63,27.66,27.45,27.49,58140.0,25.011,25.0381,24.848,24.8843,58140.0
2018-07-11 11:00:00,27.5,27.64,27.44,27.47,138340.0,24.8933,25.02,24.839,24.8661,138340.0
2018-07-11 11:30:00,27.46,27.55,27.37,27.37,56730.0,24.8571,24.9386,24.7756,24.7756,56730.0
2018-07-11 12:00:00,27.36,27.47,27.34,27.42,27491.0,24.7666,24.8661,24.7485,24.8209,27491.0
2018-07-11 12:30:00,27.44,27.5,27.32,27.35,31246.0,24.839,24.8933,24.7304,24.7575,31246.0
2018-07-11 13:00:00,27.35,27.39,27.23,27.39,52293.0,24.7575,24.7937,24.6489,24.7937,52293.0
2018-07-11 13:30:00,27.38,27.47,27.35,27.42,55243.0,24.7847,24.8661,24.7575,24.8209,55243.0
2018-07-11 14:00:00,27.43,27.47,27.31,27.44,161712.0,24.8299,24.8661,24.7213,24.839,161712.0
2018-07-11 14:30:00,27.44,27.49,27.39,27.44,31857.0,24.839,24.8843,24.7937,24.839,31857.0
2018-07-11 15:00:00,27.44,27.58,27.37,27.45,186199.0,24.839,24.9657,24.7756,24.848,186199.0
2018-07-11 15:30:00,27.45,27.51,27.25,27.29,265231.0,24.848,24.9024,24.667,24.7032,265231.0
2018-07-12 09:30:00,27.47,27.48,26.73,26.95,163393.0,24.8661,24.8752,24.1963,24.3954,163393.0
2018-07-12 10:00:00,26.94,27.09,26.77,26.94,84683.0,24.3864,24.5222,24.2325,24.3864,84683.0
2018-07-12 10:30:00,26.91,26.97,26.81,26.88,47013.0,24.3592,24.4135,24.2687,24.3321,47013.0
2018-07-12 11:00:00,26.9,26.97,26.84,26.88,54504.0,24.3502,24.4135,24.2959,24.3321,54504.0
2018-07-12 11:30:00,26.88,26.95,26.77,26.93,77060.0,24.3321,24.3954,24.2325,24.3773,77060.0
2018-07-12 12:00:00,26.93,27.09,26.87,27.06,46236.0,24.3773,24.5222,24.323,24.495,46236.0
2018-07-12 12:30:00,27.05,27.14,26.99,27.13,41156.0,24.486,24.5674,24.4316,24.5584,41156.0
2018-07-12 13:00:00,27.11,27.16,26.83,26.95,183454.0,24.5403,24.5855,24.2868,24.3954,183454.0
2018-07-12 13:30:00,26.95,27.04,26.89,26.93,91464.0,24.3954,24.4769,24.3411,24.3773,91464.0
2018-07-12 14:00:00,26.93,27.06,26.9,27.04,46882.0,24.3773,24.495,24.3502,24.4769,46882.0
2018-07-12 14:30:00,27.05,27.1,26.99,27.09,64191.0,24.486,24.5312,24.4316,24.5222,64191.0
2018-07-12 15:00:00,27.1,27.19,27.03,27.05,63719.0,24.5312,24.6127,24.4679,24.486,63719.0
2018-07-12 15:30:00,27.04,27.06,26.94,26.99,219609.0,24.4769,24.495,24.3864,24.4316,219609.0
2018-07-13 09:30:00,26.98,27.15,26.75,26.84,60500.0,24.4226,24.5765,24.2144,24.2959,60500.0
2018-07-13 10:00:00,26.8,26.96,26.71,26.72,81261.0,24.2597,24.4045,24.1782,24.1872,81261.0
2018-07-13 10:30:00,26.73,26.99,26.71,26.95,49594.0,24.1963,24.4316,24.1782,24.3954,49594.0
2018-07-13 11:00:00,26.95,27.04,26.85,27.04,137877.0,24.3954,24.4769,24.3049,24.4769,137877.0
2018-07-13 11:30:00,27.04,27.07,26.9,26.97,198612.0,24.4769,24.5041,24.3502,24.4135,198612.0
2018-07-13 12:00:00,26.97,27.02,26.8,26.9,198572.0,24.4135,24.4588,24.2597,24.3502,198572.0
2018-07-13 12:30:00,26.9,27.07,26.9,27.0,71731.0,24.3502,24.5041,24.3502,24.4407,71731.0
2018-07-13 13:00:00,26.99,27.11,26.99,27.09,143440.0,24.4316,24.5403,24.4316,24.5222,143440.0
2018-07-13 13:30:00,27.09,27.1,26.9,27.03,33150.0,24.5222,24.5312,24.3502,24.4679,33150.0
2018-07-13 14:00:00,27.04,27.05,26.96,27.03,71117.0,24.4769,24.486,24.4045,24.4679,71117.0
2018-07-13 14:30:00,27.04,27.09,27.02,27.03,98429.0,24.4769,24.5222,24.4588,24.4679,98429.0
2018-07-13 15:00:00,27.03,27.05,26.94,26.96,125170.0,24.4679,24.486,24.3864,24.4045,125170.0
2018-07-13 15:30:00,26.96,27.01,26.9,26.98,185211.0,24.4045,24.4498,24.3502,24.4226,185211.0
2018-07-16 09:30:00,27.0,27.0,26.55,26.58,99627.0,24.4407,24.4407,24.0334,24.0605,99627.0
2018-07-16 10:00:00,26.58,26.8,26.58,26.78,97147.0,24.0605,24.2597,24.0605,24.2416,97147.0
2018-07-16 10:30:00,26.78,26.84,26.72,26.84,53502.0,24.2416,24.2959,24.1872,24.2959,53502.0
2018-07-16 11:00:00,26.82,27.02,26.8,27.0,67977.0,24.2778,24.4588,24.2597,24.4407,67977.0
2018-07-16 11:30:00,27.01,27.03,26.8,26.92,77799.0,24.4498,24.4679,24.2597,24.3683,77799.0
2018-07-16 12:00:00,26.92,27.07,26.89,27.05,83017.0,24.3683,24.5041,24.3411,24.486,83017.0
2018-07-16 12:30:00,27.04,27.08,26.96,27.07,55985.0,24.4769,24.5131,24.4045,24.5041,55985.0
2018-07-16 13:00:00,27.07,27.09,27.02,27.05,48684.0,24.5041,24.5222,24.4588,24.486,48684.0
2018-07-16 13:30:00,27.04,27.15,27.01,27.03,43965.0,24.4769,24.5765,24.4498,24.4679,43965.0
2018-07-16 14:00:00,27.03,27.04,26.92,26.96,37519.0,24.4679,24.4769,24.3683,24.4045,37519.0
2018-07-16 14:30:00,26.95,26.95,26.85,26.88,44419.0,24.3954,24.3954,24.3049,24.3321,44419.0
2018-07-16 15:00:00,26.87,26.95,26.87,26.9,49524.0,24.323,24.3954,24.323,24.3502,49524.0
2018-07-16 15:30:00,26.91,27.03,26.88,27.01,198880.0,24.3592,24.4679,24.3321,24.4498,198880.0
2018-07-17 09:30:00,27.01,27.42,27.01,27.29,54862.0,24.4498,24.8209,24.4498,24.7032,54862.0
2018-07-17 10:00:00,27.35,27.4,27.19,27.39,78013.0,24.7575,24.8028,24.6127,24.7937,78013.0
2018-07-17 10:30:00,27.38,27.42,27.2,27.25,143949.0,24.7847,24.8209,24.6217,24.667,143949.0
2018-07-17 11:00:00,27.26,27.42,27.26,27.38,71412.0,24.6761,24.8209,24.6761,24.7847,71412.0
2018-07-17 11:30:00,27.38,27.44,27.35,27.37,117346.0,24.7847,24.839,24.7575,24.7756,117346.0
2018-07-17 12:00:00,27.36,27.36,27.24,27.36,82077.0,24.7666,24.7666,24.658,24.7666,82077.0
2018-07-17 12:30:00,27.37,27.53,27.34,27.52,46105.0,24.7756,24.9205,24.7485,24.9114,46105.0
2018-07-17 13:00:00,27.5,27.61,27.48,27.58,40825.0,24.8933,24.9929,24.8752,24.9657,40825.0
2018-07-17 13:30:00,27.58,27.62,27.49,27.51,39774.0,24.9657,25.0019,24.8843,24.9024,39774.0
2018-07-17 14:00:00,27.5,27.53,27.39,27.49,45262.0,24.8933,24.9205,24.7937,24.8843,45262.0
2018-07-17 14:30:00,27.49,27.55,27.47,27.52,53069.0,24.8843,24.9386,24.8661,24.9114,53069.0
2018-07-17 15:00:00,27.52,27.62,27.51,27.53,78744.0,24.9114,25.0019,24.9024,24.9205,78744.0
2018-07-17 15:30:00,27.53,27.6,27.45,27.48,357239.0,24.9205,24.9838,24.848,24.8752,357239.0
2018-07-18 09:30:00,27.19,27.3,26.84,26.84,130167.0,24.6127,24.7123,24.2959,24.2959,130167.0
2018-07-18 10:00:00,26.86,26.95,26.81,26.88,224256.0,24.314,24.3954,24.2687,24.3321,224256.0
2018-07-18 10:30:00,26.87,26.99,26.75,26.83,86739.0,24.323,24.4316,24.2144,24.2868,86739.0
2018-07-18 11:00:00,26.84,26.95,26.81,26.91,42685.0,24.2959,24.3954,24.2687,24.3592,42685.0
2018-07-18 11:30:00,26.9,27.09,26.9,26.95,243310.0,24.3502,24.5222,24.3502,24.3954,243310.0
2018-07-18 12:00:00,26.94,27.0,26.86,27.0,71791.0,24.3864,24.4407,24.314,24.4407,71791.0
2018-07-18 12:30:00,27.01,27.01,26.87,26.9,61332.0,24.4498,24.4498,24.323,24.3502,61332.0
2018-07-18 13:00:00,26.9,26.97,26.85,26.97,52965.0,24.3502,24.4135,24.3049,24.4135,52965.0
2018-07-18 13:30:00,26.98,26.99,26.87,26.97,45021.0,24.4226,24.4316,24.323,24.4135,45021.0
2018-07-18 14:00:00,26.96,27.07,26.88,27.03,64597.0,24.4045,24.5041,24.3321,24.4679,64597.0
2018-07-18 14:30:00,27.03,27.11,26.96,27.02,168096.0,24.4679,24.5403,24.4045,24.4588,168096.0
2018-07-18 15:00:00,27.03,27.08,26.98,26.99,108564.0,24.4679,24.5131,24.4226,24.4316,108564.0
2018-07-18 15:30:00,26.99,27.12,26.87,26.89,447699.0,24.4316,24.5493,24.323,24.3411,447699.0
2018-07-19 09:30:00,26.92,27.23,26.88,27.02,84461.0,24.3683,24.6489,24.3321,24.4588,84461.0
2018-07-19 10:00:00,27.02,27.05,26.76,26.88,124067.0,24.4588,24.486,24.2234,24.3321,124067.0
2018-07-19 10:30:00,26.88,27.09,26.86,26.92,171893.0,24.3321,24.5222,24.314,24.3683,171893.0
2018-07-19 11:00:00,26.92,27.09,26.8,26.91,188356.0,24.3683,24.5222,24.2597,24.3592,188356.0
2018-07-19 11:30:00,26.9,27.0,26.9,26.98,50369.0,24.3502,24.4407,24.3502,24.4226,50369.0
2018-07-19 12:00:00,26.98,27.0,26.89,26.98,41777.0,24.4226,24.4407,24.3411,24.4226,41777.0
2018-07-19 12:30:00,26.99,26.99,26.85,26.9,35429.0,24.4316,24.4316,24.3049,24.3502,35429.0
2018-07-19 13:00:00,26.9,26.98,26.83,26.97,32714.0,24.3502,24.4226,24.2868,24.4135,32714.0
2018-07-19 13:30:00,26.97,27.0,26.91,26.99,37964.0,24.4135,24.4407,24.3592,24.4316,37964.0
2018-07-19 14:00:00,26.99,27.02,26.94,26.97,47200.0,24.4316,24.4588,24.3864,24.4135,47200.0
2018-07-19 14:30:00,26.97,26.98,26.89,26.92,42360.0,24.4135,24.4226,24.3411,24.3683,42360.0
2018-07-19 15:00:00,26.92,26.99,26.9,26.98,41351.0,24.3683,24.4316,24.3502,24.4226,41351.0
2018-07-19 15:30:00,26.97,27.01,26.89,26.99,206741.0,24.4135,24.4498,24.3411,24.4316,206741.0
2018-07-20 09:30:00,26.96,26.96,26.52,26.62,112737.0,24.4045,24.4045,24.0062,24.0967,112737.0
2018-07-20 10:00:00,26.61,26.62,26.4,26.6,65631.0,24.0877,24.0967,23.8976,24.0786,65631.0
2018-07-20 10:30:00,26.6,26.62,26.42,26.43,44604.0,24.0786,24.0967,23.9157,23.9247,44604.0
2018-07-20 11:00:00,26.44,26.48,26.33,26.36,80362.0,23.9338,23.97,23.8342,23.8614,80362.0
2018-07-20 11:30:00,26.36,26.44,26.35,26.43,105607.0,23.8614,23.9338,23.8523,23.9247,105607.0
2018-07-20 12:00:00,26.44,26.51,26.4,26.48,72321.0,23.9338,23.9971,23.8976,23.97,72321.0
2018-07-20 12:30:00,26.48,26.5,26.33,26.34,52229.0,23.97,23.9881,23.8342,23.8433,52229.0
2018-07-20 13:00:00,26.34,26.4,26.26,26.26,118938.0,23.8433,23.8976,23.7708,23.7708,118938.0
2018-07-20 13:30:00,26.27,26.29,25.92,25.99,164735.0,23.7799,23.798,23.4631,23.5264,164735.0
2018-07-20 14:00:00,26.0,26.0,25.82,25.88,144414.0,23.5355,23.5355,23.3726,23.4269,144414.0
2018-07-20 14:30:00,25.89,25.92,25.81,25.91,68373.0,23.4359,23.4631,23.3635,23.454,68373.0
2018-07-20 15:00:00,25.91,26.1,25.9,26.01,201482.0,23.454,23.626,23.445,23.5445,201482.0
2018-07-20 15:30:00,26.01,26.11,26.0,26.04,265556.0,23.5445,23.6351,23.5355,23.5717,265556.0
2018-07-23 09:30:00,26.01,26.2,25.88,26.1,69161.0,23.5445,23.7165,23.4269,23.626,69161.0
2018-07-23 10:00:00,26.1,26.11,25.8,25.84,150587.0,23.626,23.6351,23.3544,23.3907,150587.0
2018-07-23 10:30:00,25.84,26.06,25.83,25.89,78954.0,23.3907,23.5898,23.3816,23.4359,78954.0
2018-07-23 11:00:00,25.92,26.07,25.91,25.95,29389.0,23.4631,23.5989,23.454,23.4902,29389.0
2018-07-23 11:30:00,25.96,26.03,25.87,25.92,124203.0,23.4993,23.5626,23.4178,23.4631,124203.0
2018-07-23 12:00:00,25.92,26.07,25.92,26.01,180961.0,23.4631,23.5989,23.4631,23.5445,180961.0
2018-07-23 12:30:00,26.01,26.16,26.0,26.16,359741.0,23.5445,23.6803,23.5355,23.6803,359741.0
2018-07-23 13:00:00,26.16,26.31,26.14,26.16,265503.0,23.6803,23.8161,23.6622,23.6803,265503.0
2018-07-23 13:30:00,26.17,26.24,26.02,26.12,248409.0,23.6894,23.7527,23.5536,23.6441,248409.0
2018-07-23 14:00:00,26.12,26.17,25.88,25.89,225325.0,23.6441,23.6894,23.4269,23.4359,225325.0
2018-07-23 14:30:00,25.89,25.98,25.77,25.86,278753.0,23.4359,23.5174,23.3273,23.4088,278753.0
2018-07-23 15:00:00,25.87,25.91,25.61,25.7,148707.0,23.4178,23.454,23.1825,23.2639,148707.0
2018-07-23 15:30:00,25.7,25.82,25.7,25.77,500871.0,23.2639,23.3726,23.2639,23.3273,500871.0
2018-07-24 09:30:00,25.72,25.77,25.33,25.38,180523.0,23.282,23.3273,22.929,22.9743,180523.0
2018-07-24 10:00:00,25.37,25.54,25.23,25.23,115568.0,22.9652,23.1191,22.8385,22.8385,115568.0
2018-07-24 10:30:00,25.23,25.28,25.14,25.2,109761.0,22.8385,22.8837,22.757,22.8113,109761.0
2018-07-24 11:00:00,25.18,25.34,25.12,25.2,152279.0,22.7932,22.938,22.7389,22.8113,152279.0
2018-07-24 11:30:00,25.2,25.29,25.06,25.13,217552.0,22.8113,22.8928,22.6846,22.748,217552.0
2018-07-24 12:00:00,25.13,25.29,25.09,25.2,283838.0,22.748,22.8928,22.7117,22.8113,283838.0
2018-07-24 12:30:00,25.2,25.25,25.08,25.12,52117.0,22.8113,22.8566,22.7027,22.7389,52117.0
2018-07-24 13:00:00,25.12,25.22,25.03,25.03,114872.0,22.7389,22.8294,22.6574,22.6574,114872.0
2018-07-24 13:30:00,25.02,25.06,24.92,24.95,126997.0,22.6484,22.6846,22.5579,22.585,126997.0
2018-07-24 14:00:00,24.96,24.98,24.81,24.83,114098.0,22.5941,22.6122,22.4583,22.4764,114098.0
2018-07-24 14:30:00,24.83,24.92,24.78,24.91,125925.0,22.4764,22.5579,22.4311,22.5488,125925.0
2018-07-24 15:00:00,24.91,25.01,24.88,24.95,132456.0,22.5488,22.6393,22.5217,22.585,132456.0
2018-07-24 15:30:00,24.94,24.95,24.87,24.88,307359.0,22.576,22.585,22.5126,22.5217,307359.0
2018-07-25 09:30:00,24.85,24.85,24.22,24.24,213858.0,22.4945,22.4945,21.9242,21.9423,213858.0
2018-07-25 10:00:00,24.25,24.25,23.75,23.78,494034.0,21.9514,21.9514,21.4988,21.5259,494034.0
2018-07-25 10:30:00,23.77,24.04,23.77,23.92,157346.0,21.5169,21.7613,21.5169,21.6526,157346.0
2018-07-25 11:00:00,23.94,24.05,23.69,23.99,164274.0,21.6708,21.7703,21.4445,21.716,164274.0
2018-07-25 11:30:00,23.97,24.29,23.86,24.28,231301.0,21.6979,21.9876,21.5983,21.9785,231301.0
2018-07-25 12:00:00,24.28,24.29,24.07,24.11,76731.0,21.9785,21.9876,21.7884,21.8246,76731.0
2018-07-25 12:30:00,24.12,24.15,23.88,23.9,120406.0,21.8337,21.8608,21.6164,21.6345,120406.0
2018-07-25 13:00:00,23.9,23.93,23.6,23.62,139142.0,21.6345,21.6617,21.363,21.3811,139142.0
2018-07-25 13:30:00,23.62,23.75,23.45,23.71,234232.0,21.3811,21.4988,21.2272,21.4626,234232.0
2018-07-25 14:00:00,23.71,23.95,23.65,23.9,330741.0,21.4626,21.6798,21.4082,21.6345,330741.0
2018-07-25 14:30:00,23.9,23.94,23.8,23.94,135644.0,21.6345,21.6708,21.544,21.6708,135644.0
2018-07-25 15:00:00,23.93,23.99,23.74,23.78,206812.0,21.6617,21.716,21.4897,21.5259,206812.0
2018-07-25 15:30:00,23.78,23.91,23.74,23.81,575473.0,21.5259,21.6436,21.4897,21.5531,575473.0
2018-07-26 09:30:00,23.89,24.24,23.4,23.42,365068.0,21.6255,21.9423,21.1819,21.2,365068.0
2018-07-26 10:00:00,23.43,23.82,23.32,23.78,381873.0,21.2091,21.5621,21.1095,21.5259,381873.0
2018-07-26 10:30:00,23.78,23.94,23.65,23.9,248313.0,21.5259,21.6708,21.4082,21.6345,248313.0
2018-07-26 11:00:00,23.92,24.06,23.86,23.88,218685.0,21.6526,21.7794,21.5983,21.6164,218685.0
2018-07-26 11:30:00,23.89,23.91,23.72,23.77,118790.0,21.6255,21.6436,21.4716,21.5169,118790.0
2018-07-26 12:00:00,23.76,23.78,23.59,23.65,242534.0,21.5078,21.5259,21.3539,21.4082,242534.0
2018-07-26 12:30:00,23.65,23.69,23.56,23.59,87713.0,21.4082,21.4445,21.3268,21.3539,87713.0
2018-07-26 13:00:00,23.59,23.71,23.57,23.67,76174.0,21.3539,21.4626,21.3358,21.4263,76174.0
2018-07-26 13:30:00,23.66,23.66,23.5,23.52,82396.0,21.4173,21.4173,21.2725,21.2906,82396.0
2018-07-26 14:00:00,23.53,23.63,23.49,23.6,111107.0,21.2996,21.3901,21.2634,21.363,111107.0
2018-07-26 14:30:00,23.61,23.93,23.59,23.91,141758.0,21.372,21.6617,21.3539,21.6436,141758.0
2018-07-26 15:00:00,23.91,24.04,23.86,24.02,199154.0,21.6436,21.7613,21.5983,21.7432,199154.0
2018-07-26 15:30:00,24.02,24.28,24.01,24.21,886424.0,21.7432,21.9785,21.7341,21.9152,886424.0
2018-07-27 09:30:00,24.23,24.44,23.92,24.03,319222.0,21.9333,22.1234,21.6526,21.7522,319222.0
2018-07-27 10:00:00,24.04,24.22,23.98,24.19,285089.0,21.7613,21.9242,21.707,21.8971,285089.0
2018-07-27 10:30:00,24.17,24.19,23.81,23.91,187957.0,21.879,21.8971,21.5531,21.6436,187957.0
2018-07-27 11:00:00,23.9,23.9,23.54,23.54,215307.0,21.6345,21.6345,21.3087,21.3087,215307.0
2018-07-27 11:30:00,23.54,23.66,23.51,23.52,323498.0,21.3087,21.4173,21.2815,21.2906,323498.0
2018-07-27 12:00:00,23.52,23.7,23.49,23.54,192370.0,21.2906,21.4535,21.2634,21.3087,192370.0
2018-07-27 12:30:00,23.54,23.77,23.51,23.75,118368.0,21.3087,21.5169,21.2815,21.4988,118368.0
2018-07-27 13:00:00,23.76,23.91,23.7,23.79,238602.0,21.5078,21.6436,21.4535,21.535,238602.0
2018-07-27 13:30:00,23.78,23.78,23.6,23.65,55683.0,21.5259,21.5259,21.363,21.4082,55683.0
2018-07-27 14:00:00,23.65,23.83,23.63,23.67,60910.0,21.4082,21.5712,21.3901,21.4263,60910.0
2018-07-27 14:30:00,23.65,23.69,23.61,23.67,82974.0,21.4082,21.4445,21.372,21.4263,82974.0
2018-07-27 15:00:00,23.67,23.71,23.61,23.63,71162.0,21.4263,21.4626,21.372,21.3901,71162.0
2018-07-27 15:30:00,23.64,23.68,23.55,23.58,281579.0,21.3992,21.4354,21.3177,21.3449,281579.0
2018-07-30 09:30:00,23.51,23.77,23.51,23.68,558115.0,21.2815,21.5169,21.2815,21.4354,558115.0
2018-07-30 10:00:00,23.69,24.06,23.69,23.87,166611.0,21.4445,21.7794,21.4445,21.6074,166611.0
2018-07-30 10:30:00,23.87,23.93,23.79,23.87,189749.0,21.6074,21.6617,21.535,21.6074,189749.0
2018-07-30 11:00:00,23.88,23.93,23.76,23.85,119230.0,21.6164,21.6617,21.5078,21.5893,119230.0
2018-07-30 11:30:00,23.86,23.87,23.74,23.77,41839.0,21.5983,21.6074,21.4897,21.5169,41839.0
2018-07-30 12:00:00,23.77,23.78,23.6,23.61,79464.0,21.5169,21.5259,21.363,21.372,79464.0
2018-07-30 12:30:00,23.62,23.65,23.58,23.62,67191.0,21.3811,21.4082,21.3449,21.3811,67191.0
2018-07-30 13:00:00,23.62,23.62,23.51,23.53,91430.0,21.3811,21.3811,21.2815,21.2996,91430.0
2018-07-30 13:30:00,23.53,23.63,23.51,23.63,33809.0,21.2996,21.3901,21.2815,21.3901,33809.0
2018-07-30 14:00:00,23.63,23.63,23.51,23.53,49057.0,21.3901,21.3901,21.2815,21.2996,49057.0
2018-07-30 14:30:00,23.53,23.53,23.47,23.51,43277.0,21.2996,21.2996,21.2453,21.2815,43277.0
2018-07-30 15:00:00,23.5,23.53,23.42,23.44,75378.0,21.2725,21.2996,21.2,21.2181,75378.0
2018-07-30 15:30:00,23.45,23.46,23.35,23.38,240057.0,21.2272,21.2363,21.1367,21.1638,240057.0
2018-07-31 09:30:00,23.49,23.63,23.27,23.52,55479.0,21.2634,21.3901,21.0643,21.2906,55479.0
2018-07-31 10:00:00,23.56,23.7,23.53,23.66,188493.0,21.3268,21.4535,21.2996,21.4173,188493.0
2018-07-31 10:30:00,23.65,23.84,23.61,23.74,122274.0,21.4082,21.5802,21.372,21.4897,122274.0
2018-07-31 11:00:00,23.76,23.84,23.72,23.8,95103.0,21.5078,21.5802,21.4716,21.544,95103.0
2018-07-31 11:30:00,23.82,23.86,23.62,23.66,143115.0,21.5621,21.5983,21.3811,21.4173,143115.0
2018-07-31 12:00:00,23.65,23.81,23.63,23.78,48827.0,21.4082,21.5531,21.3901,21.5259,48827.0
2018-07-31 12:30:00,23.78,23.86,23.76,23.77,165109.0,21.5259,21.5983,21.5078,21.5169,165109.0
2018-07-31 13:00:00,23.76,23.78,23.65,23.77,42107.0,21.5078,21.5259,21.4082,21.5169,42107.0
2018-07-31 13:30:00,23.77,23.77,23.71,23.75,31469.0,21.5169,21.5169,21.4626,21.4988,31469.0
2018-07-31 14:00:00,23.75,23.78,23.69,23.7,43090.0,21.4988,21.5259,21.4445,21.4535,43090.0
2018-07-31 14:30:00,23.7,23.78,23.7,23.77,52689.0,21.4535,21.5259,21.4535,21.5169,52689.0
2018-07-31 15:00:00,23.78,23.78,23.68,23.69,64849.0,21.5259,21.5259,21.4354,21.4445,64849.0
2018-07-31 15:30:00,23.69,23.76,23.68,23.75,220381.0,21.4445,21.5078,21.4354,21.4988,220381.0
2018-08-01 09:30:00,23.77,23.89,23.55,23.85,108666.0,21.5393,21.648,21.34,21.6118,108666.0
2018-08-01 10:00:00,23.82,23.82,23.66,23.73,76421.0,21.5846,21.5846,21.4396,21.5031,76421.0
2018-08-01 10:30:00,23.72,23.84,23.58,23.69,95154.0,21.494,21.6027,21.3671,21.4668,95154.0
2018-08-01 11:00:00,23.68,23.8,23.61,23.68,195690.0,21.4578,21.5665,21.3943,21.4578,195690.0
2018-08-01 11:30:00,23.68,23.83,23.63,23.64,145703.0,21.4578,21.5937,21.4124,21.4215,145703.0
2018-08-01 12:00:00,23.63,23.66,23.58,23.58,48771.0,21.4124,21.4396,21.3671,21.3671,48771.0
2018-08-01 12:30:00,23.57,23.61,23.49,23.59,44160.0,21.3581,21.3943,21.2856,21.3762,44160.0
2018-08-01 13:00:00,23.59,23.61,23.54,23.6,50351.0,21.3762,21.3943,21.3309,21.3853,50351.0
2018-08-01 13:30:00,23.59,23.71,23.59,23.71,134411.0,21.3762,21.4849,21.3762,21.4849,134411.0
2018-08-01 14:00:00,23.71,23.91,23.7,23.88,158885.0,21.4849,21.6662,21.4759,21.639,158885.0
2018-08-01 14:30:00,23.88,24.07,23.83,24.01,252017.0,21.639,21.8112,21.5937,21.7568,252017.0
2018-08-01 15:00:00,24.01,24.11,23.98,23.98,200960.0,21.7568,21.8474,21.7296,21.7296,200960.0
2018-08-01 15:30:00,23.98,23.99,23.89,23.99,212330.0,21.7296,21.7387,21.648,21.7387,212330.0
2018-08-02 09:30:00,23.71,23.97,23.59,23.64,139665.0,21.4849,21.7205,21.3762,21.4215,139665.0
2018-08-02 10:00:00,23.62,23.72,23.54,23.71,73321.0,21.4034,21.494,21.3309,21.4849,73321.0
2018-08-02 10:30:00,23.7,23.77,23.47,23.52,61499.0,21.4759,21.5393,21.2675,21.3128,61499.0
2018-08-02 11:00:00,23.52,23.59,23.39,23.43,63137.0,21.3128,21.3762,21.195,21.2312,63137.0
2018-08-02 11:30:00,23.43,23.44,23.31,23.35,66115.0,21.2312,21.2403,21.1225,21.1587,66115.0
2018-08-02 12:00:00,23.35,23.52,23.34,23.52,40873.0,21.1587,21.3128,21.1497,21.3128,40873.0
2018-08-02 12:30:00,23.53,23.55,23.45,23.47,49381.0,21.3218,21.34,21.2493,21.2675,49381.0
2018-08-02 13:00:00,23.47,23.49,23.42,23.48,32669.0,21.2675,21.2856,21.2222,21.2765,32669.0
2018-08-02 13:30:00,23.48,23.58,23.46,23.58,55366.0,21.2765,21.3671,21.2584,21.3671,55366.0
2018-08-02 14:00:00,23.58,23.64,23.43,23.44,72021.0,21.3671,21.4215,21.2312,21.2403,72021.0
2018-08-02 14:30:00,23.44,23.52,23.41,23.5,57271.0,21.2403,21.3128,21.2131,21.2946,57271.0
2018-08-02 15:00:00,23.5,23.5,23.4,23.41,52512.0,21.2946,21.2946,21.204,21.2131,52512.0
2018-08-02 15:30:00,23.42,23.42,23.33,23.33,213511.0,21.2222,21.2222,21.1406,21.1406,213511.0
2018-08-03 09:30:00,23.34,23.65,23.34,23.51,84522.0,21.1497,21.4306,21.1497,21.3037,84522.0
2018-08-03 10:00:00,23.54,23.54,23.36,23.49,32584.0,21.3309,21.3309,21.1678,21.2856,32584.0
2018-08-03 10:30:00,23.49,23.49,23.35,23.38,25788.0,21.2856,21.2856,21.1587,21.1859,25788.0
2018-08-03 11:00:00,23.38,23.4,23.23,23.25,38500.0,21.1859,21.204,21.05,21.0681,38500.0
2018-08-03 11:30:00,23.25,23.33,23.24,23.33,28858.0,21.0681,21.1406,21.059,21.1406,28858.0
2018-08-03 12:00:00,23.33,23.41,23.3,23.4,38946.0,21.1406,21.2131,21.1134,21.204,38946.0
2018-08-03 12:30:00,23.41,23.47,23.36,23.4,26721.0,21.2131,21.2675,21.1678,21.204,26721.0
2018-08-03 13:00:00,23.38,23.43,23.33,23.4,19572.0,21.1859,21.2312,21.1406,21.204,19572.0
2018-08-03 13:30:00,23.4,23.42,23.36,23.39,23109.0,21.204,21.2222,21.1678,21.195,23109.0
2018-08-03 14:00:00,23.37,23.46,23.36,23.45,20115.0,21.1768,21.2584,21.1678,21.2493,20115.0
2018-08-03 14:30:00,23.45,23.52,23.42,23.46,24498.0,21.2493,21.3128,21.2222,21.2584,24498.0
2018-08-03 15:00:00,23.47,23.53,23.45,23.51,35134.0,21.2675,21.3218,21.2493,21.3037,35134.0
2018-08-03 15:30:00,23.5,23.5,23.41,23.43,106378.0,21.2946,21.2946,21.2131,21.2312,106378.0
2018-08-06 09:30:00,23.48,23.61,23.16,23.3,86223.0,21.2765,21.3943,20.9866,21.1134,86223.0
2018-08-06 10:00:00,23.3,23.67,23.27,23.64,48767.0,21.1134,21.4487,21.0862,21.4215,48767.0
2018-08-06 10:30:00,23.62,23.72,23.53,23.56,37998.0,21.4034,21.494,21.3218,21.349,37998.0
2018-08-06 11:00:00,23.56,23.59,23.38,23.47,47034.0,21.349,21.3762,21.1859,21.2675,47034.0
2018-08-06 11:30:00,23.45,23.51,23.38,23.38,47972.0,21.2493,21.3037,21.1859,21.1859,47972.0
2018-08-06 12:00:00,23.37,23.58,23.37,23.53,31379.0,21.1768,21.3671,21.1768,21.3218,31379.0
2018-08-06 12:30:00,23.53,23.56,23.46,23.56,24542.0,21.3218,21.349,21.2584,21.349,24542.0
2018-08-06 13:00:00,23.56,23.57,23.52,23.55,32845.0,21.349,21.3581,21.3128,21.34,32845.0
2018-08-06 13:30:00,23.56,23.56,23.49,23.56,21629.0,21.349,21.349,21.2856,21.349,21629.0
2018-08-06 14:00:00,23.55,23.66,23.55,23.63,32627.0,21.34,21.4396,21.34,21.4124,32627.0
2018-08-06 14:30:00,23.63,23.66,23.58,23.66,28106.0,21.4124,21.4396,21.3671,21.4396,28106.0
2018-08-06 15:00:00,23.65,23.69,23.64,23.64,38858.0,21.4306,21.4668,21.4215,21.4215,38858.0
2018-08-06 15:30:00,23.64,23.67,23.61,23.63,171847.0,21.4215,21.4487,21.3943,21.4124,171847.0
2018-08-07 09:30:00,23.7,23.95,23.53,23.8,71810.0,21.4759,21.7024,21.3218,21.5665,71810.0
2018-08-07 10:00:00,23.79,23.98,23.73,23.92,38006.0,21.5574,21.7296,21.5031,21.6752,38006.0
2018-08-07 10:30:00,23.92,24.06,23.9,24.03,45304.0,21.6752,21.8021,21.6571,21.7749,45304.0
2018-08-07 11:00:00,24.03,24.14,24.02,24.11,27841.0,21.7749,21.8746,21.7658,21.8474,27841.0
2018-08-07 11:30:00,24.11,24.26,24.1,24.2,68172.0,21.8474,21.9833,21.8383,21.929,68172.0
2018-08-07 12:00:00,24.21,24.25,24.13,24.16,32678.0,21.938,21.9743,21.8655,21.8927,32678.0
2018-08-07 12:30:00,24.17,24.24,24.11,24.12,20353.0,21.9018,21.9652,21.8474,21.8565,20353.0
2018-08-07 13:00:00,24.11,24.19,24.05,24.15,50225.0,21.8474,21.9199,21.793,21.8836,50225.0
2018-08-07 13:30:00,24.15,24.23,24.15,24.16,39911.0,21.8836,21.9561,21.8836,21.8927,39911.0
2018-08-07 14:00:00,24.15,24.24,24.1,24.2,35248.0,21.8836,21.9652,21.8383,21.929,35248.0
2018-08-07 14:30:00,24.2,24.24,24.15,24.23,38315.0,21.929,21.9652,21.8836,21.9561,38315.0
2018-08-07 15:00:00,24.23,24.23,24.17,24.21,46419.0,21.9561,21.9561,21.9018,21.938,46419.0
2018-08-07 15:30:00,24.21,24.33,24.21,24.28,227966.0,21.938,22.0468,21.938,22.0014,227966.0
2018-08-08 09:30:00,24.27,24.27,24.07,24.16,46080.0,21.9924,21.9924,21.8112,21.8927,46080.0
2018-08-08 10:00:00,24.19,24.2,24.0,24.05,67025.0,21.9199,21.929,21.7477,21.793,67025.0
2018-08-08 10:30:00,24.05,24.16,23.99,24.15,42818.0,21.793,21.8927,21.7387,21.8836,42818.0
2018-08-08 11:00:00,24.13,24.25,24.13,24.22,39074.0,21.8655,21.9743,21.8655,21.9471,39074.0
2018-08-08 11:30:00,24.21,24.38,24.21,24.31,45741.0,21.938,22.0921,21.938,22.0286,45741.0
2018-08-08 12:00:00,24.3,24.33,24.26,24.27,30093.0,22.0196,22.0468,21.9833,21.9924,30093.0
2018-08-08 12:30:00,24.26,24.37,24.26,24.31,26603.0,21.9833,22.083,21.9833,22.0286,26603.0
2018-08-08 13:00:00,24.29,24.39,24.29,24.35,27130.0,22.0105,22.1011,22.0105,22.0649,27130.0
2018-08-08 13:30:00,24.36,24.44,24.36,24.38,50216.0,22.0739,22.1464,22.0739,22.0921,50216.0
2018-08-08 14:00:00,24.37,24.37,24.24,24.26,33266.0,22.083,22.083,21.9652,21.9833,33266.0
2018-08-08 14:30:00,24.26,24.3,24.2,24.21,29853.0,21.9833,22.0196,21.929,21.938,29853.0
2018-08-08 15:00:00,24.21,24.24,24.19,24.21,75479.0,21.938,21.9652,21.9199,21.938,75479.0
2018-08-08 15:30:00,24.21,24.27,24.15,24.17,193623.0,21.938,21.9924,21.8836,21.9018,193623.0
2018-08-09 09:30:00,24.16,24.35,24.03,24.2,53378.0,21.8927,22.0649,21.7749,21.929,53378.0
2018-08-09 10:00:00,24.22,24.38,24.19,24.26,37270.0,21.9471,22.0921,21.9199,21.9833,37270.0
2018-08-09 10:30:00,24.27,24.47,24.25,24.36,137982.0,21.9924,22.1736,21.9743,22.0739,137982.0
2018-08-09 11:00:00,24.36,24.36,24.16,24.17,54749.0,22.0739,22.0739,21.8927,21.9018,54749.0
2018-08-09 11:30:00,24.17,24.21,24.07,24.2,45614.0,21.9018,21.938,21.8112,21.929,45614.0
2018-08-09 12:00:00,24.2,24.25,24.17,24.23,126567.0,21.929,21.9743,21.9018,21.9561,126567.0
2018-08-09 12:30:00,24.23,24.4,24.17,24.39,748153.0,21.9561,22.1102,21.9018,22.1011,748153.0
2018-08-09 13:00:00,24.4,24.48,24.37,24.4,110044.0,22.1102,22.1827,22.083,22.1102,110044.0
2018-08-09 13:30:00,24.4,24.41,24.33,24.35,55848.0,22.1102,22.1192,22.0468,22.0649,55848.0
2018-08-09 14:00:00,24.35,24.35,24.22,24.22,37215.0,22.0649,22.0649,21.9471,21.9471,37215.0
2018-08-09 14:30:00,24.23,24.27,24.21,24.22,43621.0,21.9561,21.9924,21.938,21.9471,43621.0
2018-08-09 15:00:00,24.22,24.23,24.15,24.2,61833.0,21.9471,21.9561,21.8836,21.929,61833.0
2018-08-09 15:30:00,24.21,24.28,24.17,24.23,250155.0,21.938,22.0014,21.9018,21.9561,250155.0
2018-08-10 09:30:00,24.01,24.07,23.65,23.74,93444.0,21.7568,21.8112,21.4306,21.5121,93444.0
2018-08-10 10:00:00,23.7,23.98,23.63,23.94,63215.0,21.4759,21.7296,21.4124,21.6934,63215.0
2018-08-10 10:30:00,23.97,24.08,23.94,24.06,30683.0,21.7205,21.8202,21.6934,21.8021,30683.0
2018-08-10 11:00:00,24.07,24.09,24.0,24.03,60478.0,21.8112,21.8293,21.7477,21.7749,60478.0
2018-08-10 11:30:00,24.03,24.16,24.03,24.11,26593.0,21.7749,21.8927,21.7749,21.8474,26593.0
2018-08-10 12:00:00,24.11,24.11,23.98,24.0,26536.0,21.8474,21.8474,21.7296,21.7477,26536.0
2018-08-10 12:30:00,24.02,24.02,23.94,23.97,21291.0,21.7658,21.7658,21.6934,21.7205,21291.0
2018-08-10 13:00:00,23.97,24.03,23.94,24.0,21848.0,21.7205,21.7749,21.6934,21.7477,21848.0
2018-08-10 13:30:00,24.0,24.04,23.94,23.98,120343.0,21.7477,21.784,21.6934,21.7296,120343.0
2018-08-10 14:00:00,23.99,24.0,23.93,23.94,50277.0,21.7387,21.7477,21.6843,21.6934,50277.0
2018-08-10 14:30:00,23.93,23.95,23.89,23.91,68224.0,21.6843,21.7024,21.648,21.6662,68224.0
2018-08-10 15:00:00,23.91,24.04,23.9,24.0,57858.0,21.6662,21.784,21.6571,21.7477,57858.0
2018-08-10 15:30:00,24.0,24.09,23.96,24.05,332003.0,21.7477,21.8293,21.7115,21.793,332003.0
2018-08-13 09:30:00,23.93,23.98,23.51,23.54,101877.0,21.6843,21.7296,21.3037,21.3309,101877.0
2018-08-13 10:00:00,23.54,23.55,23.35,23.42,178187.0,21.3309,21.34,21.1587,21.2222,178187.0
2018-08-13 10:30:00,23.44,23.52,23.36,23.37,66706.0,21.2403,21.3128,21.1678,21.1768,66706.0
2018-08-13 11:00:00,23.38,23.42,23.25,23.26,79892.0,21.1859,21.2222,21.0681,21.0772,79892.0
2018-08-13 11:30:00,23.27,23.39,23.2,23.21,183297.0,21.0862,21.195,21.0228,21.0319,183297.0
2018-08-13 12:00:00,23.21,23.24,23.12,23.18,39516.0,21.0319,21.059,20.9503,21.0047,39516.0
2018-08-13 12:30:00,23.16,23.2,23.15,23.16,36471.0,20.9866,21.0228,20.9775,20.9866,36471.0
2018-08-13 13:00:00,23.15,23.16,23.06,23.12,54191.0,20.9775,20.9866,20.8959,20.9503,54191.0
2018-08-13 13:30:00,23.12,23.22,23.12,23.21,29504.0,20.9503,21.0409,20.9503,21.0319,29504.0
2018-08-13 14:00:00,23.2,23.35,23.2,23.33,98634.0,21.0228,21.1587,21.0228,21.1406,98634.0
2018-08-13 14:30:00,23.33,23.37,23.28,23.31,75226.0,21.1406,21.1768,21.0953,21.1225,75226.0
2018-08-13 15:00:00,23.31,23.36,23.27,23.28,80490.0,21.1225,21.1678,21.0862,21.0953,80490.0
2018-08-13 15:30:00,23.27,23.33,23.25,23.25,408099.0,21.0862,21.1406,21.0681,21.0681,408099.0
2018-08-14 09:30:00,23.32,23.52,23.12,23.47,56824.0,21.1315,21.3128,20.9503,21.2675,56824.0
2018-08-14 10:00:00,23.47,23.63,23.41,23.56,32787.0,21.2675,21.4124,21.2131,21.349,32787.0
2018-08-14 10:30:00,23.56,23.68,23.53,23.68,54412.0,21.349,21.4578,21.3218,21.4578,54412.0
2018-08-14 11:00:00,23.68,23.79,23.65,23.7,52642.0,21.4578,21.5574,21.4306,21.4759,52642.0
2018-08-14 11:30:00,23.69,23.72,23.57,23.65,141258.0,21.4668,21.494,21.3581,21.4306,141258.0
2018-08-14 12:00:00,23.63,23.69,23.61,23.65,38982.0,21.4124,21.4668,21.3943,21.4306,38982.0
2018-08-14 12:30:00,23.65,23.76,23.64,23.7,56864.0,21.4306,21.5302,21.4215,21.4759,56864.0
2018-08-14 13:00:00,23.7,23.72,23.6,23.61,25077.0,21.4759,21.494,21.3853,21.3943,25077.0
2018-08-14 13:30:00,23.59,23.66,23.57,23.64,50877.0,21.3762,21.4396,21.3581,21.4215,50877.0
2018-08-14 14:00:00,23.64,23.65,23.56,23.56,50885.0,21.4215,21.4306,21.349,21.349,50885.0
2018-08-14 14:30:00,23.56,23.58,23.44,23.48,41061.0,21.349,21.3671,21.2403,21.2765,41061.0
2018-08-14 15:00:00,23.49,23.51,23.45,23.47,63473.0,21.2856,21.3037,21.2493,21.2675,63473.0
2018-08-14 15:30:00,23.47,23.48,23.4,23.44,223830.0,21.2675,21.2765,21.204,21.2403,223830.0
2018-08-15 09:30:00,23.31,23.39,23.01,23.11,63007.0,21.1225,21.195,20.8506,20.9412,63007.0
2018-08-15 10:00:00,23.14,23.33,23.13,23.2,111578.0,20.9684,21.1406,20.9594,21.0228,111578.0
2018-08-15 10:30:00,23.18,23.25,23.12,23.12,132134.0,21.0047,21.0681,20.9503,20.9503,132134.0
2018-08-15 11:00:00,23.12,23.28,23.12,23.22,102369.0,20.9503,21.0953,20.9503,21.0409,102369.0
2018-08-15 11:30:00,23.24,23.27,23.14,23.16,75153.0,21.059,21.0862,20.9684,20.9866,75153.0
2018-08-15 12:00:00,23.17,23.23,23.16,23.23,43597.0,20.9956,21.05,20.9866,21.05,43597.0
2018-08-15 12:30:00,23.22,23.29,23.22,23.24,44943.0,21.0409,21.1044,21.0409,21.059,44943.0
2018-08-15 13:00:00,23.24,23.28,23.15,23.17,50427.0,21.059,21.0953,20.9775,20.9956,50427.0
2018-08-15 13:30:00,23.16,23.17,23.05,23.06,107060.0,20.9866,20.9956,20.8869,20.8959,107060.0
2018-08-15 14:00:00,23.06,23.08,22.99,23.0,114571.0,20.8959,20.9141,20.8325,20.8416,114571.0
2018-08-15 14:30:00,23.01,23.11,23.0,23.11,63896.0,20.8506,20.9412,20.8416,20.9412,63896.0
2018-08-15 15:00:00,23.12,23.17,23.12,23.15,85696.0,20.9503,20.9956,20.9503,20.9775,85696.0
2018-08-15 15:30:00,23.15,23.2,23.14,23.19,213523.0,20.9775,21.0228,20.9684,21.0137,213523.0
2018-08-16 09:30:00,23.3,23.75,23.21,23.72,116236.0,21.1134,21.5212,21.0319,21.494,116236.0
2018-08-16 10:00:00,23.74,23.85,23.64,23.67,73582.0,21.5121,21.6118,21.4215,21.4487,73582.0
2018-08-16 10:30:00,23.67,23.75,23.53,23.6,114349.0,21.4487,21.5212,21.3218,21.3853,114349.0
2018-08-16 11:00:00,23.61,23.71,23.51,23.67,94581.0,21.3943,21.4849,21.3037,21.4487,94581.0
2018-08-16 11:30:00,23.68,23.82,23.64,23.8,56599.0,21.4578,21.5846,21.4215,21.5665,56599.0
2018-08-16 12:00:00,23.81,23.9,23.81,23.83,60268.0,21.5756,21.6571,21.5756,21.5937,60268.0
2018-08-16 12:30:00,23.81,23.87,23.81,23.86,27300.0,21.5756,21.6299,21.5756,21.6209,27300.0
2018-08-16 13:00:00,23.88,23.89,23.79,23.83,32073.0,21.639,21.648,21.5574,21.5937,32073.0
2018-08-16 13:30:00,23.84,23.85,23.78,23.79,29151.0,21.6027,21.6118,21.5484,21.5574,29151.0
2018-08-16 14:00:00,23.8,23.81,23.72,23.72,29360.0,21.5665,21.5756,21.494,21.494,29360.0
2018-08-16 14:30:00,23.71,23.73,23.62,23.66,76345.0,21.4849,21.5031,21.4034,21.4396,76345.0
2018-08-16 15:00:00,23.67,23.7,23.65,23.69,48305.0,21.4487,21.4759,21.4306,21.4668,48305.0
2018-08-16 15:30:00,23.68,23.73,23.64,23.73,219412.0,21.4578,21.5031,21.4215,21.5031,219412.0
2018-08-17 09:30:00,23.64,23.79,23.52,23.74,73476.0,21.4215,21.5574,21.3128,21.5121,73476.0
2018-08-17 10:00:00,23.73,23.8,23.57,23.6,133105.0,21.5031,21.5665,21.3581,21.3853,133105.0
2018-08-17 10:30:00,23.61,23.72,23.57,23.6,75761.0,21.3943,21.494,21.3581,21.3853,75761.0
2018-08-17 11:00:00,23.6,23.61,23.49,23.56,65103.0,21.3853,21.3943,21.2856,21.349,65103.0
2018-08-17 11:30:00,23.57,23.62,23.55,23.56,64919.0,21.3581,21.4034,21.34,21.349,64919.0
2018-08-17 12:00:00,23.57,23.6,23.54,23.55,47682.0,21.3581,21.3853,21.3309,21.34,47682.0
2018-08-17 12:30:00,23.54,23.56,23.47,23.48,45555.0,21.3309,21.349,21.2675,21.2765,45555.0
2018-08-17 13:00:00,23.48,23.54,23.45,23.46,31289.0,21.2765,21.3309,21.2493,21.2584,31289.0
2018-08-17 13:30:00,23.47,23.48,23.36,23.39,70364.0,21.2675,21.2765,21.1678,21.195,70364.0
2018-08-17 14:00:00,23.38,23.54,23.38,23.54,55945.0,21.1859,21.3309,21.1859,21.3309,55945.0
2018-08-17 14:30:00,23.55,23.64,23.51,23.62,83711.0,21.34,21.4215,21.3037,21.4034,83711.0
2018-08-17 15:00:00,23.61,23.62,23.54,23.59,91075.0,21.3943,21.4034,21.3309,21.3762,91075.0
2018-08-17 15:30:00,23.59,23.61,23.5,23.57,298448.0,21.3762,21.3943,21.2946,21.3581,298448.0
2018-08-20 09:30:00,23.67,23.8,23.54,23.75,139317.0,21.4487,21.5665,21.3309,21.5212,139317.0
2018-08-20 10:00:00,23.74,23.91,23.68,23.9,99130.0,21.5121,21.6662,21.4578,21.6571,99130.0
2018-08-20 10:30:00,23.9,23.92,23.82,23.92,52985.0,21.6571,21.6752,21.5846,21.6752,52985.0
2018-08-20 11:00:00,23.91,23.95,23.84,23.91,55322.0,21.6662,21.7024,21.6027,21.6662,55322.0
2018-08-20 11:30:00,23.91,23.94,23.87,23.92,78360.0,21.6662,21.6934,21.6299,21.6752,78360.0
2018-08-20 12:00:00,23.92,24.12,23.92,24.09,89990.0,21.6752,21.8565,21.6752,21.8293,89990.0
2018-08-20 12:30:00,24.11,24.16,24.0,24.01,45836.0,21.8474,21.8927,21.7477,21.7568,45836.0
2018-08-20 13:00:00,24.01,24.04,23.97,24.04,27799.0,21.7568,21.784,21.7205,21.784,27799.0
2018-08-20 13:30:00,24.05,24.05,23.93,23.97,25105.0,21.793,21.793,21.6843,21.7205,25105.0
2018-08-20 14:00:00,23.98,24.05,23.91,24.05,48485.0,21.7296,21.793,21.6662,21.793,48485.0
2018-08-20 14:30:00,24.05,24.12,24.04,24.1,73501.0,21.793,21.8565,21.784,21.8383,73501.0
2018-08-20 15:00:00,24.1,24.1,24.01,24.02,69835.0,21.8383,21.8383,21.7568,21.7658,69835.0
2018-08-20 15:30:00,24.02,24.06,24.0,24.02,270285.0,21.7658,21.8021,21.7477,21.7658,270285.0
2018-08-21 09:30:00,24.58,25.02,24.5,24.96,436384.0,22.2733,22.672,22.2008,22.6176,436384.0
2018-08-21 10:00:00,25.0,25.18,24.84,25.17,220588.0,22.6539,22.817,22.5089,22.8079,220588.0
2018-08-21 10:30:00,25.19,25.28,25.01,25.14,222516.0,22.826,22.9076,22.6629,22.7807,222516.0
2018-08-21 11:00:00,25.14,25.15,24.72,24.77,149687.0,22.7807,22.7898,22.4002,22.4455,149687.0
2018-08-21 11:30:00,24.76,25.19,24.76,25.14,137851.0,22.4364,22.826,22.4364,22.7807,137851.0
2018-08-21 12:00:00,25.14,25.23,25.1,25.2,67849.0,22.7807,22.8623,22.7445,22.8351,67849.0
2018-08-21 12:30:00,25.21,25.39,25.19,25.19,128905.0,22.8442,23.0073,22.826,22.826,128905.0
2018-08-21 13:00:00,25.2,25.33,25.2,25.29,83305.0,22.8351,22.9529,22.8351,22.9167,83305.0
2018-08-21 13:30:00,25.3,25.39,25.21,25.23,83107.0,22.9257,23.0073,22.8442,22.8623,83107.0
2018-08-21 14:00:00,25.25,25.44,25.25,25.44,103804.0,22.8804,23.0526,22.8804,23.0526,103804.0
2018-08-21 14:30:00,25.44,25.44,25.32,25.42,91351.0,23.0526,23.0526,22.9438,23.0345,91351.0
2018-08-21 15:00:00,25.42,25.44,25.32,25.36,77593.0,23.0345,23.0526,22.9438,22.9801,77593.0
2018-08-21 15:30:00,25.36,25.38,25.28,25.33,418708.0,22.9801,22.9982,22.9076,22.9529,418708.0
2018-08-22 09:30:00,25.25,25.34,25.03,25.19,119516.0,22.8804,22.962,22.6811,22.826,119516.0
2018-08-22 10:00:00,25.19,25.25,24.86,24.87,222992.0,22.826,22.8804,22.527,22.5361,222992.0
2018-08-22 10:30:00,24.86,24.94,24.83,24.86,58497.0,22.527,22.5995,22.4998,22.527,58497.0
2018-08-22 11:00:00,24.87,25.0,24.84,24.98,44353.0,22.5361,22.6539,22.5089,22.6358,44353.0
2018-08-22 11:30:00,24.99,25.0,24.87,24.99,45909.0,22.6448,22.6539,22.5361,22.6448,45909.0
2018-08-22 12:00:00,24.99,25.09,24.97,25.03,25627.0,22.6448,22.7354,22.6267,22.6811,25627.0
2018-08-22 12:30:00,25.03,25.15,25.03,25.13,40738.0,22.6811,22.7898,22.6811,22.7717,40738.0
2018-08-22 13:00:00,25.15,25.16,25.08,25.15,34822.0,22.7898,22.7989,22.7264,22.7898,34822.0
2018-08-22 13:30:00,25.14,25.16,25.08,25.15,41460.0,22.7807,22.7989,22.7264,22.7898,41460.0
2018-08-22 14:00:00,25.16,25.18,25.1,25.15,44273.0,22.7989,22.817,22.7445,22.7898,44273.0
2018-08-22 14:30:00,25.16,25.2,25.13,25.17,46185.0,22.7989,22.8351,22.7717,22.8079,46185.0
2018-08-22 15:00:00,25.17,25.22,25.12,25.13,61236.0,22.8079,22.8532,22.7626,22.7717,61236.0
2018-08-22 15:30:00,25.13,25.14,25.01,25.05,150995.0,22.7717,22.7807,22.6629,22.6992,150995.0
2018-08-23 09:30:00,25.04,25.04,24.71,24.82,68703.0,22.6901,22.6901,22.3911,22.4908,68703.0
2018-08-23 10:00:00,24.81,24.85,24.62,24.83,53497.0,22.4817,22.518,22.3095,22.4998,53497.0
2018-08-23 10:30:00,24.79,24.86,24.73,24.79,28537.0,22.4636,22.527,22.4092,22.4636,28537.0
2018-08-23 11:00:00,24.77,24.87,24.77,24.8,61415.0,22.4455,22.5361,22.4455,22.4726,61415.0
2018-08-23 11:30:00,24.8,24.85,24.68,24.83,160431.0,22.4726,22.518,22.3639,22.4998,160431.0
2018-08-23 12:00:00,24.83,24.91,24.81,24.91,50430.0,22.4998,22.5723,22.4817,22.5723,50430.0
2018-08-23 12:30:00,24.9,24.9,24.81,24.86,27580.0,22.5633,22.5633,22.4817,22.527,27580.0
2018-08-23 13:00:00,24.86,25.02,24.84,25.0,222900.0,22.527,22.672,22.5089,22.6539,222900.0
2018-08-23 13:30:00,25.0,25.01,24.87,24.91,174556.0,22.6539,22.6629,22.5361,22.5723,174556.0
2018-08-23 14:00:00,24.9,25.0,24.88,24.94,36718.0,22.5633,22.6539,22.5451,22.5995,36718.0
2018-08-23 14:30:00,24.94,24.96,24.9,24.9,21140.0,22.5995,22.6176,22.5633,22.5633,21140.0
2018-08-23 15:00:00,24.9,24.97,24.9,24.92,30952.0,22.5633,22.6267,22.5633,22.5814,30952.0
2018-08-23 15:30:00,24.93,24.93,24.84,24.87,225384.0,22.5904,22.5904,22.5089,22.5361,225384.0
2018-08-24 09:30:00,24.88,24.98,24.81,24.91,70892.0,22.5451,22.6358,22.4817,22.5723,70892.0
2018-08-24 10:00:00,24.91,25.1,24.86,25.04,20382.0,22.5723,22.7445,22.527,22.6901,20382.0
2018-08-24 10:30:00,25.03,25.13,25.03,25.05,16325.0,22.6811,22.7717,22.6811,22.6992,16325.0
2018-08-24 11:00:00,25.05,25.08,24.98,25.07,28898.0,22.6992,22.7264,22.6358,22.7173,28898.0
2018-08-24 11:30:00,25.08,25.1,25.04,25.08,16959.0,22.7264,22.7445,22.6901,22.7264,16959.0
2018-08-24 12:00:00,25.08,25.14,25.07,25.13,26382.0,22.7264,22.7807,22.7173,22.7717,26382.0
2018-08-24 12:30:00,25.12,25.19,25.1,25.18,19053.0,22.7626,22.826,22.7445,22.817,19053.0
2018-08-24 13:00:00,25.18,25.19,25.08,25.1,15160.0,22.817,22.826,22.7264,22.7445,15160.0
2018-08-24 13:30:00,25.1,25.14,25.04,25.13,22562.0,22.7445,22.7807,22.6901,22.7717,22562.0
2018-08-24 14:00:00,25.13,25.14,25.09,25.11,17715.0,22.7717,22.7807,22.7354,22.7536,17715.0
2018-08-24 14:30:00,25.1,25.11,25.03,25.04,51377.0,22.7445,22.7536,22.6811,22.6901,51377.0
2018-08-24 15:00:00,25.04,25.08,25.02,25.04,31703.0,22.6901,22.7264,22.672,22.6901,31703.0
2018-08-24 15:30:00,25.04,25.12,25.03,25.09,210055.0,22.6901,22.7626,22.6811,22.7354,210055.0
2018-08-27 09:30:00,25.13,25.5,25.05,25.47,57660.0,22.7717,23.107,22.6992,23.0798,57660.0
2018-08-27 10:00:00,25.49,25.63,25.44,25.46,69594.0,23.0979,23.2248,23.0526,23.0707,69594.0
2018-08-27 10:30:00,25.42,25.46,25.23,25.27,95477.0,23.0345,23.0707,22.8623,22.8985,95477.0
2018-08-27 11:00:00,25.31,25.42,25.23,25.4,57556.0,22.9348,23.0345,22.8623,23.0163,57556.0
2018-08-27 11:30:00,25.42,25.42,25.27,25.3,31828.0,23.0345,23.0345,22.8985,22.9257,31828.0
2018-08-27 12:00:00,25.28,25.31,25.22,25.22,31229.0,22.9076,22.9348,22.8532,22.8532,31229.0
2018-08-27 12:30:00,25.22,25.31,25.22,25.29,16846.0,22.8532,22.9348,22.8532,22.9167,16846.0
2018-08-27 13:00:00,25.28,25.3,25.22,25.23,15112.0,22.9076,22.9257,22.8532,22.8623,15112.0
2018-08-27 13:30:00,25.23,25.39,25.23,25.37,21453.0,22.8623,23.0073,22.8623,22.9892,21453.0
2018-08-27 14:00:00,25.38,25.46,25.34,25.38,22925.0,22.9982,23.0707,22.962,22.9982,22925.0
2018-08-27 14:30:00,25.38,25.41,25.29,25.35,47938.0,22.9982,23.0254,22.9167,22.971,47938.0
2018-08-27 15:00:00,25.35,25.39,25.32,25.38,31020.0,22.971,23.0073,22.9438,22.9982,31020.0
2018-08-27 15:30:00,25.38,25.48,25.36,25.48,240492.0,22.9982,23.0888,22.9801,23.0888,240492.0
2018-08-28 09:30:00,25.44,25.55,25.21,25.23,94173.0,23.0526,23.1523,22.8442,22.8623,94173.0
2018-08-28 10:00:00,25.25,25.39,25.24,25.34,42736.0,22.8804,23.0073,22.8714,22.962,42736.0
2018-08-28 10:30:00,25.33,25.44,25.28,25.43,25078.0,22.9529,23.0526,22.9076,23.0435,25078.0
2018-08-28 11:00:00,25.43,25.51,25.42,25.48,22933.0,23.0435,23.116,23.0345,23.0888,22933.0
2018-08-28 11:30:00,25.48,25.49,25.29,25.3,30947.0,23.0888,23.0979,22.9167,22.9257,30947.0
2018-08-28 12:00:00,25.3,25.39,25.28,25.3,45478.0,22.9257,23.0073,22.9076,22.9257,45478.0
2018-08-28 12:30:00,25.3,25.3,25.25,25.28,24353.0,22.9257,22.9257,22.8804,22.9076,24353.0
2018-08-28 13:00:00,25.27,25.31,25.26,25.29,26540.0,22.8985,22.9348,22.8895,22.9167,26540.0
2018-08-28 13:30:00,25.29,25.34,25.28,25.3,11348.0,22.9167,22.962,22.9076,22.9257,11348.0
2018-08-28 14:00:00,25.3,25.37,25.3,25.37,21781.0,22.9257,22.9892,22.9257,22.9892,21781.0
2018-08-28 14:30:00,25.36,25.37,25.31,25.34,18661.0,22.9801,22.9892,22.9348,22.962,18661.0
2018-08-28 15:00:00,25.33,25.36,25.31,25.35,19797.0,22.9529,22.9801,22.9348,22.971,19797.0
2018-08-28 15:30:00,25.34,25.39,25.32,25.39,237222.0,22.962,23.0073,22.9438,23.0073,237222.0
2018-08-29 09:30:00,25.34,25.39,24.95,25.08,36430.0,22.962,23.0073,22.6086,22.7264,36430.0
2018-08-29 10:00:00,25.06,25.17,25.01,25.15,112605.0,22.7082,22.8079,22.6629,22.7898,112605.0
2018-08-29 10:30:00,25.16,25.26,25.11,25.25,30650.0,22.7989,22.8895,22.7536,22.8804,30650.0
2018-08-29 11:00:00,25.24,25.36,25.22,25.29,33482.0,22.8714,22.9801,22.8532,22.9167,33482.0
2018-08-29 11:30:00,25.31,25.34,25.25,25.31,14462.0,22.9348,22.962,22.8804,22.9348,14462.0
2018-08-29 12:00:00,25.32,25.39,25.29,25.38,10517.0,22.9438,23.0073,22.9167,22.9982,10517.0
2018-08-29 12:30:00,25.38,25.42,25.33,25.34,22846.0,22.9982,23.0345,22.9529,22.962,22846.0
2018-08-29 13:00:00,25.35,25.35,25.24,25.25,15188.0,22.971,22.971,22.8714,22.8804,15188.0
2018-08-29 13:30:00,25.24,25.27,25.22,25.23,12001.0,22.8714,22.8985,22.8532,22.8623,12001.0
2018-08-29 14:00:00,25.24,25.29,25.22,25.27,12379.0,22.8714,22.9167,22.8532,22.8985,12379.0
2018-08-29 14:30:00,25.27,25.28,25.22,25.23,20194.0,22.8985,22.9076,22.8532,22.8623,20194.0
2018-08-29 15:00:00,25.22,25.31,25.21,25.28,28685.0,22.8532,22.9348,22.8442,22.9076,28685.0
2018-08-29 15:30:00,25.27,25.28,25.16,25.19,184539.0,22.8985,22.9076,22.7989,22.826,184539.0
2018-08-30 09:30:00,25.05,25.13,24.8,24.95,80602.0,22.6992,22.7717,22.4726,22.6086,80602.0
2018-08-30 10:00:00,24.93,25.08,24.92,24.95,32275.0,22.5904,22.7264,22.5814,22.6086,32275.0
2018-08-30 10:30:00,24.95,25.0,24.9,24.92,28637.0,22.6086,22.6539,22.5633,22.5814,28637.0
2018-08-30 11:00:00,24.92,24.93,24.73,24.74,35203.0,22.5814,22.5904,22.4092,22.4183,35203.0
2018-08-30 11:30:00,24.73,24.83,24.73,24.79,37740.0,22.4092,22.4998,22.4092,22.4636,37740.0
2018-08-30 12:00:00,24.8,24.8,24.72,24.77,35387.0,22.4726,22.4726,22.4002,22.4455,35387.0
2018-08-30 12:30:00,24.75,24.83,24.72,24.81,19286.0,22.4273,22.4998,22.4002,22.4817,19286.0
2018-08-30 13:00:00,24.81,24.9,24.81,24.85,48157.0,22.4817,22.5633,22.4817,22.518,48157.0
2018-08-30 13:30:00,24.86,24.87,24.81,24.85,24946.0,22.527,22.5361,22.4817,22.518,24946.0
2018-08-30 14:00:00,24.85,24.86,24.72,24.75,39029.0,22.518,22.527,22.4002,22.4273,39029.0
2018-08-30 14:30:00,24.75,24.81,24.72,24.74,37174.0,22.4273,22.4817,22.4002,22.4183,37174.0
2018-08-30 15:00:00,24.75,24.79,24.74,24.75,81117.0,22.4273,22.4636,22.4183,22.4273,81117.0
2018-08-30 15:30:00,24.76,24.78,24.68,24.77,280164.0,22.4364,22.4545,22.3639,22.4455,280164.0
2018-08-31 09:30:00,24.66,24.79,24.63,24.69,32829.0,22.3458,22.4636,22.3186,22.373,32829.0
2018-08-31 10:00:00,24.71,24.82,24.62,24.66,36522.0,22.3911,22.4908,22.3095,22.3458,36522.0
2018-08-31 10:30:00,24.67,24.7,24.61,24.63,27847.0,22.3548,22.382,22.3005,22.3186,27847.0
2018-08-31 11:00:00,24.62,24.64,24.53,24.57,36502.0,22.3095,22.3277,22.228,22.2642,36502.0
2018-08-31 11:30:00,24.57,24.67,24.51,24.51,37638.0,22.2642,22.3548,22.2099,22.2099,37638.0
2018-08-31 12:00:00,24.51,24.51,24.45,24.49,28163.0,22.2099,22.2099,22.1555,22.1917,28163.0
2018-08-31 12:30:00,24.49,24.56,24.47,24.54,49947.0,22.1917,22.2552,22.1736,22.237,49947.0
2018-08-31 13:00:00,24.55,24.63,24.53,24.61,24314.0,22.2461,22.3186,22.228,22.3005,24314.0
2018-08-31 13:30:00,24.61,24.63,24.56,24.61,20682.0,22.3005,22.3186,22.2552,22.3005,20682.0
2018-08-31 14:00:00,24.61,24.67,24.6,24.66,27888.0,22.3005,22.3548,22.2914,22.3458,27888.0
2018-08-31 14:30:00,24.67,24.74,24.66,24.68,34720.0,22.3548,22.4183,22.3458,22.3639,34720.0
2018-08-31 15:00:00,24.68,24.74,24.67,24.7,35590.0,22.3639,22.4183,22.3548,22.382,35590.0
2018-08-31 15:30:00,24.7,24.85,24.7,24.84,266881.0,22.382,22.518,22.382,22.5089,266881.0
2018-09-04 09:30:00,24.8,24.82,24.59,24.66,51614.0,22.4726,22.4908,22.2824,22.3458,51614.0
2018-09-04 10:00:00,24.7,24.84,24.59,24.74,40880.0,22.382,22.5089,22.2824,22.4183,40880.0
2018-09-04 10:30:00,24.73,24.83,24.66,24.82,49466.0,22.4092,22.4998,22.3458,22.4908,49466.0
2018-09-04 11:00:00,24.82,24.83,24.54,24.57,39572.0,22.4908,22.4998,22.237,22.2642,39572.0
2018-09-04 11:30:00,24.58,24.67,24.54,24.54,24675.0,22.2733,22.3548,22.237,22.237,24675.0
2018-09-04 12:00:00,24.55,24.61,24.49,24.55,32788.0,22.2461,22.3005,22.1917,22.2461,32788.0
2018-09-04 12:30:00,24.55,24.63,24.53,24.62,25249.0,22.2461,22.3186,22.228,22.3095,25249.0
2018-09-04 13:00:00,24.62,24.63,24.53,24.53,21343.0,22.3095,22.3186,22.228,22.228,21343.0
2018-09-04 13:30:00,24.54,24.67,24.54,24.62,21226.0,22.237,22.3548,22.237,22.3095,21226.0
2018-09-04 14:00:00,24.62,24.65,24.56,24.63,26663.0,22.3095,22.3367,22.2552,22.3186,26663.0
2018-09-04 14:30:00,24.62,24.78,24.61,24.77,38238.0,22.3095,22.4545,22.3005,22.4455,38238.0
2018-09-04 15:00:00,24.78,24.78,24.71,24.76,62268.0,22.4545,22.4545,22.3911,22.4364,62268.0
2018-09-04 15:30:00,24.76,24.82,24.68,24.79,375908.0,22.4364,22.4908,22.3639,22.4636,375908.0
2018-09-05 09:30:00,24.78,25.02,24.58,24.96,29410.0,22.4545,22.672,22.2733,22.6176,29410.0
2018-09-05 10:00:00,25.0,25.03,24.82,25.03,67008.0,22.6539,22.6811,22.4908,22.6811,67008.0
2018-09-05 10:30:00,25.02,25.12,24.91,25.1,31767.0,22.672,22.7626,22.5723,22.7445,31767.0
2018-09-05 11:00:00,25.11,25.28,25.08,25.08,50802.0,22.7536,22.9076,22.7264,22.7264,50802.0
2018-09-05 11:30:00,25.07,25.27,25.05,25.23,23826.0,22.7173,22.8985,22.6992,22.8623,23826.0
2018-09-05 12:00:00,25.21,25.29,25.2,25.26,20991.0,22.8442,22.9167,22.8351,22.8895,20991.0
2018-09-05 12:30:00,25.26,25.28,25.1,25.1,26717.0,22.8895,22.9076,22.7445,22.7445,26717.0
2018-09-05 13:00:00,25.09,25.17,25.08,25.16,20633.0,22.7354,22.8079,22.7264,22.7989,20633.0
2018-09-05 13:30:00,25.16,25.19,25.11,25.15,29378.0,22.7989,22.826,22.7536,22.7898,29378.0
2018-09-05 14:00:00,25.16,25.17,25.08,25.1,24930.0,22.7989,22.8079,22.7264,22.7445,24930.0
2018-09-05 14:30:00,25.09,25.16,25.08,25.15,68622.0,22.7354,22.7989,22.7264,22.7898,68622.0
2018-09-05 15:00:00,25.16,25.27,25.14,25.2,57233.0,22.7989,22.8985,22.7807,22.8351,57233.0
2018-09-05 15:30:00,25.2,25.2,25.11,25.16,179152.0,22.8351,22.8351,22.7536,22.7989,179152.0
2018-09-06 09:30:00,25.25,25.86,25.2,25.74,179380.0,22.8804,23.4332,22.8351,23.3244,179380.0
2018-09-06 10:00:00,25.75,25.76,25.41,25.56,267279.0,23.3335,23.3426,23.0254,23.1613,267279.0
2018-09-06 10:30:00,25.56,25.56,25.27,25.46,100281.0,23.1613,23.1613,22.8985,23.0707,100281.0
2018-09-06 11:00:00,25.46,25.5,25.32,25.37,79165.0,23.0707,23.107,22.9438,22.9892,79165.0
2018-09-06 11:30:00,25.37,25.44,25.35,25.38,57219.0,22.9892,23.0526,22.971,22.9982,57219.0
2018-09-06 12:00:00,25.38,25.38,25.12,25.13,71982.0,22.9982,22.9982,22.7626,22.7717,71982.0
2018-09-06 12:30:00,25.12,25.18,25.06,25.07,75417.0,22.7626,22.817,22.7082,22.7173,75417.0
2018-09-06 13:00:00,25.06,25.13,24.99,25.13,84278.0,22.7082,22.7717,22.6448,22.7717,84278.0
2018-09-06 13:30:00,25.14,25.25,25.13,25.16,74276.0,22.7807,22.8804,22.7717,22.7989,74276.0
2018-09-06 14:00:00,25.16,25.22,25.13,25.15,60624.0,22.7989,22.8532,22.7717,22.7898,60624.0
2018-09-06 14:30:00,25.15,25.17,25.08,25.1,37622.0,22.7898,22.8079,22.7264,22.7445,37622.0
2018-09-06 15:00:00,25.1,25.19,25.1,25.13,31461.0,22.7445,22.826,22.7445,22.7717,31461.0
2018-09-06 15:30:00,25.12,25.16,25.07,25.1,253048.0,22.7626,22.7989,22.7173,22.7445,253048.0
2018-09-07 09:30:00,24.86,24.86,24.63,24.64,41413.0,22.527,22.527,22.3186,22.3277,41413.0
2018-09-07 10:00:00,24.63,24.68,24.45,24.64,45600.0,22.3186,22.3639,22.1555,22.3277,45600.0
2018-09-07 10:30:00,24.65,24.7,24.57,24.59,40214.0,22.3367,22.382,22.2642,22.2824,40214.0
2018-09-07 11:00:00,24.6,24.73,24.55,24.64,63423.0,22.2914,22.4092,22.2461,22.3277,63423.0
2018-09-07 11:30:00,24.65,24.71,24.62,24.67,54565.0,22.3367,22.3911,22.3095,22.3548,54565.0
2018-09-07 12:00:00,24.68,24.76,24.53,24.54,42910.0,22.3639,22.4364,22.228,22.237,42910.0
2018-09-07 12:30:00,24.55,24.65,24.54,24.62,96118.0,22.2461,22.3367,22.237,22.3095,96118.0
2018-09-07 13:00:00,24.62,24.65,24.44,24.54,135611.0,22.3095,22.3367,22.1464,22.237,135611.0
2018-09-07 13:30:00,24.54,24.6,24.52,24.59,37877.0,22.237,22.2914,22.2189,22.2824,37877.0
2018-09-07 14:00:00,24.59,24.78,24.58,24.78,49878.0,22.2824,22.4545,22.2733,22.4545,49878.0
2018-09-07 14:30:00,24.78,24.78,24.67,24.7,97125.0,22.4545,22.4545,22.3548,22.382,97125.0
2018-09-07 15:00:00,24.7,24.75,24.65,24.67,110882.0,22.382,22.4273,22.3367,22.3548,110882.0
2018-09-07 15:30:00,24.66,24.67,24.58,24.62,356879.0,22.3458,22.3548,22.2733,22.3095,356879.0
2018-09-10 09:30:00,24.64,24.83,24.62,24.82,44199.0,22.3277,22.4998,22.3095,22.4908,44199.0
2018-09-10 10:00:00,24.81,25.03,24.81,24.91,72794.0,22.4817,22.6811,22.4817,22.5723,72794.0
2018-09-10 10:30:00,24.93,24.96,24.85,24.88,37302.0,22.5904,22.6176,22.518,22.5451,37302.0
2018-09-10 11:00:00,24.88,24.91,24.82,24.85,39319.0,22.5451,22.5723,22.4908,22.518,39319.0
2018-09-10 11:30:00,24.85,24.9,24.68,24.73,47533.0,22.518,22.5633,22.3639,22.4092,47533.0
2018-09-10 12:00:00,24.72,24.74,24.62,24.63,21409.0,22.4002,22.4183,22.3095,22.3186,21409.0
2018-09-10 12:30:00,24.63,24.67,24.57,24.57,23242.0,22.3186,22.3548,22.2642,22.2642,23242.0
2018-09-10 13:00:00,24.58,24.72,24.57,24.71,26422.0,22.2733,22.4002,22.2642,22.3911,26422.0
2018-09-10 13:30:00,24.72,24.81,24.7,24.81,63155.0,22.4002,22.4817,22.382,22.4817,63155.0
2018-09-10 14:00:00,24.81,24.84,24.8,24.81,29136.0,22.4817,22.5089,22.4726,22.4817,29136.0
2018-09-10 14:30:00,24.8,24.81,24.76,24.77,31831.0,22.4726,22.4817,22.4364,22.4455,31831.0
2018-09-10 15:00:00,24.78,24.83,24.73,24.75,57849.0,22.4545,22.4998,22.4092,22.4273,57849.0
2018-09-10 15:30:00,24.75,24.77,24.7,24.74,216938.0,22.4273,22.4455,22.382,22.4183,216938.0
2018-09-11 09:30:00,24.66,24.88,24.55,24.85,49579.0,22.3458,22.5451,22.2461,22.518,49579.0
2018-09-11 10:00:00,24.85,24.88,24.79,24.79,73335.0,22.518,22.5451,22.4636,22.4636,73335.0
2018-09-11 10:30:00,24.79,24.8,24.63,24.73,31404.0,22.4636,22.4726,22.3186,22.4092,31404.0
2018-09-11 11:00:00,24.73,24.87,24.71,24.87,44210.0,22.4092,22.5361,22.3911,22.5361,44210.0
2018-09-11 11:30:00,24.89,25.14,24.86,25.11,58874.0,22.5542,22.7807,22.527,22.7536,58874.0
2018-09-11 12:00:00,25.11,25.22,25.08,25.19,83822.0,22.7536,22.8532,22.7264,22.826,83822.0
2018-09-11 12:30:00,25.19,25.37,25.19,25.36,80820.0,22.826,22.9892,22.826,22.9801,80820.0
2018-09-11 13:00:00,25.36,25.48,25.34,25.36,45514.0,22.9801,23.0888,22.962,22.9801,45514.0
2018-09-11 13:30:00,25.36,25.37,25.22,25.24,32040.0,22.9801,22.9892,22.8532,22.8714,32040.0
2018-09-11 14:00:00,25.24,25.26,25.12,25.14,57457.0,22.8714,22.8895,22.7626,22.7807,57457.0
2018-09-11 14:30:00,25.14,25.18,25.12,25.16,45617.0,22.7807,22.817,22.7626,22.7989,45617.0
2018-09-11 15:00:00,25.16,25.17,25.08,25.08,45448.0,22.7989,22.8079,22.7264,22.7264,45448.0
2018-09-11 15:30:00,25.09,25.11,24.98,25.05,154179.0,22.7354,22.7536,22.6358,22.6992,154179.0
2018-09-12 09:30:00,25.07,25.28,25.04,25.08,53499.0,22.7173,22.9076,22.6901,22.7264,53499.0
2018-09-12 10:00:00,25.09,25.18,25.08,25.14,71373.0,22.7354,22.817,22.7264,22.7807,71373.0
2018-09-12 10:30:00,25.14,25.26,25.05,25.09,81405.0,22.7807,22.8895,22.6992,22.7354,81405.0
2018-09-12 11:00:00,25.09,25.28,25.04,25.23,52002.0,22.7354,22.9076,22.6901,22.8623,52002.0
2018-09-12 11:30:00,25.23,25.26,25.07,25.1,83681.0,22.8623,22.8895,22.7173,22.7445,83681.0
2018-09-12 12:00:00,25.1,25.18,25.08,25.17,57538.0,22.7445,22.817,22.7264,22.8079,57538.0
2018-09-12 12:30:00,25.17,25.18,25.11,25.12,43089.0,22.8079,22.817,22.7536,22.7626,43089.0
2018-09-12 13:00:00,25.12,25.15,25.1,25.14,40021.0,22.7626,22.7898,22.7445,22.7807,40021.0
2018-09-12 13:30:00,25.13,25.16,25.06,25.09,51966.0,22.7717,22.7989,22.7082,22.7354,51966.0
2018-09-12 14:00:00,25.1,25.17,25.09,25.12,107090.0,22.7445,22.8079,22.7354,22.7626,107090.0
2018-09-12 14:30:00,25.12,25.27,25.12,25.23,149878.0,22.7626,22.8985,22.7626,22.8623,149878.0
2018-09-12 15:00:00,25.23,25.31,25.19,25.31,45512.0,22.8623,22.9348,22.826,22.9348,45512.0
2018-09-12 15:30:00,25.31,25.45,25.3,25.42,282799.0,22.9348,23.0617,22.9257,23.0345,282799.0
2018-09-13 09:30:00,25.47,25.55,24.76,24.78,170928.0,23.0798,23.1523,22.4364,22.4545,170928.0
2018-09-13 10:00:00,24.77,25.0,24.56,24.63,306110.0,22.4455,22.6539,22.2552,22.3186,306110.0
2018-09-13 10:30:00,24.61,24.94,24.53,24.89,223126.0,22.3005,22.5995,22.228,22.5542,223126.0
2018-09-13 11:00:00,24.89,25.0,24.85,24.92,317746.0,22.5542,22.6539,22.518,22.5814,317746.0
2018-09-13 11:30:00,24.92,25.04,24.89,25.0,103048.0,22.5814,22.6901,22.5542,22.6539,103048.0
2018-09-13 12:00:00,25.0,25.02,24.92,24.95,52797.0,22.6539,22.672,22.5814,22.6086,52797.0
2018-09-13 12:30:00,24.94,25.0,24.92,24.99,54930.0,22.5995,22.6539,22.5814,22.6448,54930.0
2018-09-13 13:00:00,24.99,25.08,24.98,25.02,114077.0,22.6448,22.7264,22.6358,22.672,114077.0
2018-09-13 13:30:00,25.02,25.29,25.01,25.23,93658.0,22.672,22.9167,22.6629,22.8623,93658.0
2018-09-13 14:00:00,25.23,25.29,25.17,25.23,70838.0,22.8623,22.9167,22.8079,22.8623,70838.0
2018-09-13 14:30:00,25.23,25.28,25.2,25.25,46516.0,22.8623,22.9076,22.8351,22.8804,46516.0
2018-09-13 15:00:00,25.25,25.26,25.17,25.24,76547.0,22.8804,22.8895,22.8079,22.8714,76547.0
2018-09-13 15:30:00,25.25,25.27,25.17,25.2,228117.0,22.8804,22.8985,22.8079,22.8351,228117.0
2018-09-14 09:30:00,25.08,25.15,24.66,24.8,110599.0,22.7264,22.7898,22.3458,22.4726,110599.0
2018-09-14 10:00:00,24.8,25.07,24.59,25.06,242350.0,22.4726,22.7173,22.2824,22.7082,242350.0
2018-09-14 10:30:00,25.05,25.36,25.05,25.33,76192.0,22.6992,22.9801,22.6992,22.9529,76192.0
2018-09-14 11:00:00,25.32,25.48,25.32,25.47,81518.0,22.9438,23.0888,22.9438,23.0798,81518.0
2018-09-14 11:30:00,25.48,25.6,25.38,25.51,62622.0,23.0888,23.1976,22.9982,23.116,62622.0
2018-09-14 12:00:00,25.5,25.5,25.33,25.5,41990.0,23.107,23.107,22.9529,23.107,41990.0
2018-09-14 12:30:00,25.49,25.51,25.39,25.48,37055.0,23.0979,23.116,23.0073,23.0888,37055.0
2018-09-14 13:00:00,25.48,25.62,25.42,25.58,64699.0,23.0888,23.2157,23.0345,23.1795,64699.0
2018-09-14 13:30:00,25.59,25.59,25.49,25.56,84011.0,23.1885,23.1885,23.0979,23.1613,84011.0
2018-09-14 14:00:00,25.56,25.6,25.54,25.59,45008.0,23.1613,23.1976,23.1432,23.1885,45008.0
2018-09-14 14:30:00,25.59,25.67,25.58,25.61,49948.0,23.1885,23.261,23.1795,23.2066,49948.0
2018-09-14 15:00:00,25.62,25.81,25.61,25.77,76217.0,23.2157,23.3879,23.2066,23.3516,76217.0
2018-09-14 15:30:00,25.76,25.82,25.72,25.82,320062.0,23.3426,23.3969,23.3063,23.3969,320062.0
2018-09-17 09:30:00,25.73,25.81,25.41,25.52,125826.0,23.3154,23.3879,23.0254,23.1251,125826.0
2018-09-17 10:00:00,25.54,25.67,25.53,25.54,39504.0,23.1432,23.261,23.1341,23.1432,39504.0
2018-09-17 10:30:00,25.55,25.56,25.39,25.41,73850.0,23.1523,23.1613,23.0073,23.0254,73850.0
2018-09-17 11:00:00,25.41,25.59,25.4,25.57,70244.0,23.0254,23.1885,23.0163,23.1704,70244.0
2018-09-17 11:30:00,25.57,25.6,25.46,25.47,45699.0,23.1704,23.1976,23.0707,23.0798,45699.0
2018-09-17 12:00:00,25.47,25.48,25.4,25.41,40024.0,23.0798,23.0888,23.0163,23.0254,40024.0
2018-09-17 12:30:00,25.42,25.5,25.36,25.4,37443.0,23.0345,23.107,22.9801,23.0163,37443.0
2018-09-17 13:00:00,25.39,25.47,25.31,25.46,63322.0,23.0073,23.0798,22.9348,23.0707,63322.0
2018-09-17 13:30:00,25.45,25.58,25.43,25.52,68424.0,23.0617,23.1795,23.0435,23.1251,68424.0
2018-09-17 14:00:00,25.51,25.6,25.49,25.58,50088.0,23.116,23.1976,23.0979,23.1795,50088.0
2018-09-17 14:30:00,25.58,25.61,25.41,25.43,128915.0,23.1795,23.2066,23.0254,23.0435,128915.0
2018-09-17 15:00:00,25.43,25.46,25.2,25.21,208327.0,23.0435,23.0707,22.8351,22.8442,208327.0
2018-09-17 15:30:00,25.2,25.25,25.14,25.18,567150.0,22.8351,22.8804,22.7807,22.817,567150.0
2018-09-18 09:30:00,25.29,25.57,25.29,25.54,150692.0,22.9167,23.1704,22.9167,23.1432,150692.0
2018-09-18 10:00:00,25.55,25.73,25.45,25.6,63722.0,23.1523,23.3154,23.0617,23.1976,63722.0
2018-09-18 10:30:00,25.62,25.63,25.46,25.49,96243.0,23.2157,23.2248,23.0707,23.0979,96243.0
2018-09-18 11:00:00,25.49,25.57,25.43,25.55,90071.0,23.0979,23.1704,23.0435,23.1523,90071.0
2018-09-18 11:30:00,25.55,25.62,25.47,25.59,96319.0,23.1523,23.2157,23.0798,23.1885,96319.0
2018-09-18 12:00:00,25.6,25.7,25.57,25.58,40433.0,23.1976,23.2882,23.1704,23.1795,40433.0
2018-09-18 12:30:00,25.58,25.76,25.57,25.76,47980.0,23.1795,23.3426,23.1704,23.3426,47980.0
2018-09-18 13:00:00,25.77,25.87,25.77,25.84,71705.0,23.3516,23.4422,23.3516,23.4151,71705.0
2018-09-18 13:30:00,25.84,25.87,25.79,25.79,83671.0,23.4151,23.4422,23.3697,23.3697,83671.0
2018-09-18 14:00:00,25.79,25.85,25.74,25.74,87872.0,23.3697,23.4241,23.3244,23.3244,87872.0
2018-09-18 14:30:00,25.75,25.93,25.73,25.93,90683.0,23.3335,23.4966,23.3154,23.4966,90683.0
2018-09-18 15:00:00,25.93,26.02,25.84,25.84,141723.0,23.4966,23.5782,23.4151,23.4151,141723.0
2018-09-18 15:30:00,25.84,25.85,25.72,25.8,326429.0,23.4151,23.4241,23.3063,23.3788,326429.0
2018-09-19 09:30:00,25.73,26.15,25.73,25.97,189767.0,23.3154,23.696,23.3154,23.5329,189767.0
2018-09-19 10:00:00,25.98,26.13,25.97,26.09,332236.0,23.5419,23.6778,23.5329,23.6416,332236.0
2018-09-19 10:30:00,26.1,26.17,26.02,26.1,224703.0,23.6507,23.7141,23.5782,23.6507,224703.0
2018-09-19 11:00:00,26.1,26.12,25.93,25.95,514079.0,23.6507,23.6688,23.4966,23.5147,514079.0
2018-09-19 11:30:00,25.95,26.02,25.94,25.99,189006.0,23.5147,23.5782,23.5057,23.551,189006.0
2018-09-19 12:00:00,25.97,26.02,25.93,25.98,375441.0,23.5329,23.5782,23.4966,23.5419,375441.0
2018-09-19 12:30:00,25.98,26.0,25.74,25.83,778591.0,23.5419,23.56,23.3244,23.406,778591.0
2018-09-19 13:00:00,25.83,25.84,25.63,25.69,137348.0,23.406,23.4151,23.2248,23.2791,137348.0
2018-09-19 13:30:00,25.69,25.87,25.68,25.85,70364.0,23.2791,23.4422,23.2701,23.4241,70364.0
2018-09-19 14:00:00,25.83,25.99,25.8,25.9,92054.0,23.406,23.551,23.3788,23.4694,92054.0
2018-09-19 14:30:00,25.9,25.94,25.83,25.85,44298.0,23.4694,23.5057,23.406,23.4241,44298.0
2018-09-19 15:00:00,25.85,25.85,25.68,25.74,71173.0,23.4241,23.4241,23.2701,23.3244,71173.0
2018-09-19 15:30:00,25.74,25.77,25.65,25.76,399908.0,23.3244,23.3516,23.2429,23.3426,399908.0
2018-09-20 09:30:00,25.56,25.64,24.72,24.82,466944.0,23.1613,23.2338,22.4002,22.4908,466944.0
2018-09-20 10:00:00,24.82,25.05,24.74,24.98,678711.0,22.4908,22.6992,22.4183,22.6358,678711.0
2018-09-20 10:30:00,24.98,25.07,24.9,25.01,449279.0,22.6358,22.7173,22.5633,22.6629,449279.0
2018-09-20 11:00:00,25.01,25.22,25.0,25.03,350464.0,22.6629,22.8532,22.6539,22.6811,350464.0
2018-09-20 11:30:00,25.04,25.28,25.03,25.21,209245.0,22.6901,22.9076,22.6811,22.8442,209245.0
2018-09-20 12:00:00,25.21,25.35,25.17,25.21,125881.0,22.8442,22.971,22.8079,22.8442,125881.0
2018-09-20 12:30:00,25.21,25.49,25.18,25.47,82522.0,22.8442,23.0979,22.817,23.0798,82522.0
2018-09-20 13:00:00,25.48,25.58,25.4,25.41,103132.0,23.0888,23.1795,23.0163,23.0254,103132.0
2018-09-20 13:30:00,25.41,25.45,25.36,25.4,87660.0,23.0254,23.0617,22.9801,23.0163,87660.0
2018-09-20 14:00:00,25.4,25.46,25.28,25.3,113116.0,23.0163,23.0707,22.9076,22.9257,113116.0
2018-09-20 14:30:00,25.3,25.42,25.18,25.22,288333.0,22.9257,23.0345,22.817,22.8532,288333.0
2018-09-20 15:00:00,25.22,25.29,25.21,25.22,280805.0,22.8532,22.9167,22.8442,22.8532,280805.0
2018-09-20 15:30:00,25.22,25.25,25.15,25.19,423529.0,22.8532,22.8804,22.7898,22.826,423529.0
2018-09-21 09:30:00,24.88,25.14,24.37,24.4,468971.0,22.5451,22.7807,22.083,22.1102,468971.0
2018-09-21 10:00:00,24.4,24.71,24.38,24.61,269339.0,22.1102,22.3911,22.0921,22.3005,269339.0
2018-09-21 10:30:00,24.61,24.79,24.51,24.75,271064.0,22.3005,22.4636,22.2099,22.4273,271064.0
2018-09-21 11:00:00,24.75,24.8,24.68,24.73,122137.0,22.4273,22.4726,22.3639,22.4092,122137.0
2018-09-21 11:30:00,24.74,24.87,24.71,24.87,91664.0,22.4183,22.5361,22.3911,22.5361,91664.0
2018-09-21 12:00:00,24.87,24.95,24.82,24.89,83783.0,22.5361,22.6086,22.4908,22.5542,83783.0
2018-09-21 12:30:00,24.89,25.08,24.87,25.02,68337.0,22.5542,22.7264,22.5361,22.672,68337.0
2018-09-21 13:00:00,25.01,25.07,24.96,25.06,45001.0,22.6629,22.7173,22.6176,22.7082,45001.0
2018-09-21 13:30:00,25.07,25.18,25.05,25.16,88255.0,22.7173,22.817,22.6992,22.7989,88255.0
2018-09-21 14:00:00,25.16,25.4,25.15,25.37,140528.0,22.7989,23.0163,22.7898,22.9892,140528.0
2018-09-21 14:30:00,25.37,25.42,25.3,25.33,125705.0,22.9892,23.0345,22.9257,22.9529,125705.0
2018-09-21 15:00:00,25.34,25.48,25.33,25.45,163225.0,22.962,23.0888,22.9529,23.0617,163225.0
2018-09-21 15:30:00,25.45,25.45,25.36,25.38,446589.0,23.0617,23.0617,22.9801,22.9982,446589.0
2018-09-24 09:30:00,25.35,26.06,25.27,25.57,471469.0,22.971,23.6144,22.8985,23.1704,471469.0
2018-09-24 10:00:00,25.58,25.84,25.56,25.84,177140.0,23.1795,23.4151,23.1613,23.4151,177140.0
2018-09-24 10:30:00,25.83,25.95,25.54,25.61,217964.0,23.406,23.5147,23.1432,23.2066,217964.0
2018-09-24 11:00:00,25.61,25.67,25.55,25.62,144430.0,23.2066,23.261,23.1523,23.2157,144430.0
2018-09-24 11:30:00,25.62,25.68,25.56,25.6,173750.0,23.2157,23.2701,23.1613,23.1976,173750.0
2018-09-24 12:00:00,25.6,25.67,25.56,25.64,92930.0,23.1976,23.261,23.1613,23.2338,92930.0
2018-09-24 12:30:00,25.64,25.85,25.62,25.71,164727.0,23.2338,23.4241,23.2157,23.2973,164727.0
2018-09-24 13:00:00,25.71,25.72,25.5,25.51,210071.0,23.2973,23.3063,23.107,23.116,210071.0
2018-09-24 13:30:00,25.51,25.59,25.51,25.52,105866.0,23.116,23.1885,23.116,23.1251,105866.0
2018-09-24 14:00:00,25.52,25.55,25.49,25.5,79855.0,23.1251,23.1523,23.0979,23.107,79855.0
2018-09-24 14:30:00,25.5,25.62,25.48,25.58,127152.0,23.107,23.2157,23.0888,23.1795,127152.0
2018-09-24 15:00:00,25.58,25.62,25.49,25.51,136224.0,23.1795,23.2157,23.0979,23.116,136224.0
2018-09-24 15:30:00,25.5,25.65,25.5,25.53,689763.0,23.107,23.2429,23.107,23.1341,689763.0
2018-09-25 09:30:00,25.68,25.8,25.41,25.41,279686.0,23.2701,23.3788,23.0254,23.0254,279686.0
2018-09-25 10:00:00,25.37,25.64,25.37,25.52,100799.0,22.9892,23.2338,22.9892,23.1251,100799.0
2018-09-25 10:30:00,25.53,25.53,25.32,25.37,141519.0,23.1341,23.1341,22.9438,22.9892,141519.0
2018-09-25 11:00:00,25.37,25.44,25.32,25.42,83668.0,22.9892,23.0526,22.9438,23.0345,83668.0
2018-09-25 11:30:00,25.41,25.44,25.36,25.37,97229.0,23.0254,23.0526,22.9801,22.9892,97229.0
2018-09-25 12:00:00,25.37,25.41,25.33,25.39,82529.0,22.9892,23.0254,22.9529,23.0073,82529.0
2018-09-25 12:30:00,25.39,25.58,25.34,25.54,333311.0,23.0073,23.1795,22.962,23.1432,333311.0
2018-09-25 13:00:00,25.54,25.58,25.47,25.57,203659.0,23.1432,23.1795,23.0798,23.1704,203659.0
2018-09-25 13:30:00,25.57,25.6,25.45,25.49,205725.0,23.1704,23.1976,23.0617,23.0979,205725.0
2018-09-25 14:00:00,25.49,25.63,25.4,25.49,363129.0,23.0979,23.2248,23.0163,23.0979,363129.0
2018-09-25 14:30:00,25.49,25.55,25.26,25.32,234032.0,23.0979,23.1523,22.8895,22.9438,234032.0
2018-09-25 15:00:00,25.33,25.53,25.28,25.51,282075.0,22.9529,23.1341,22.9076,23.116,282075.0
2018-09-25 15:30:00,25.51,25.55,25.26,25.29,890453.0,23.116,23.1523,22.8895,22.9167,890453.0
2018-09-26 09:30:00,26.73,26.8,24.3,24.66,2730106.0,24.2215,24.285,22.0196,22.3458,2730106.0
2018-09-26 10:00:00,24.65,24.8,24.09,24.19,1308453.0,22.3367,22.4726,21.8293,21.9199,1308453.0
2018-09-26 10:30:00,24.19,24.32,23.92,23.99,863138.0,21.9199,22.0377,21.6752,21.7387,863138.0
2018-09-26 11:00:00,23.99,24.2,23.93,24.1,688250.0,21.7387,21.929,21.6843,21.8383,688250.0
2018-09-26 11:30:00,24.09,24.09,23.64,23.89,724453.0,21.8293,21.8293,21.4215,21.648,724453.0
2018-09-26 12:00:00,23.89,24.35,23.87,24.28,508327.0,21.648,22.0649,21.6299,22.0014,508327.0
2018-09-26 12:30:00,24.29,24.39,24.05,24.15,228831.0,22.0105,22.1011,21.793,21.8836,228831.0
2018-09-26 13:00:00,24.17,24.3,24.1,24.24,214622.0,21.9018,22.0196,21.8383,21.9652,214622.0
2018-09-26 13:30:00,24.23,24.5,24.23,24.26,559372.0,21.9561,22.2008,21.9561,21.9833,559372.0
2018-09-26 14:00:00,24.25,24.56,24.25,24.39,497650.0,21.9743,22.2552,21.9743,22.1011,497650.0
2018-09-26 14:30:00,24.38,24.57,24.31,24.5,322533.0,22.0921,22.2642,22.0286,22.2008,322533.0
2018-09-26 15:00:00,24.5,24.79,24.41,24.74,462629.0,22.2008,22.4636,22.1192,22.4183,462629.0
2018-09-26 15:30:00,24.74,24.77,24.47,24.52,852014.0,22.4183,22.4455,22.1736,22.2189,852014.0
2018-09-27 09:30:00,24.76,24.8,24.07,24.31,526264.0,22.4364,22.4726,21.8112,22.0286,526264.0
2018-09-27 10:00:00,24.3,24.32,24.02,24.1,217667.0,22.0196,22.0377,21.7658,21.8383,217667.0
2018-09-27 10:30:00,24.1,24.13,23.96,24.0,174794.0,21.8383,21.8655,21.7115,21.7477,174794.0
2018-09-27 11:00:00,23.99,24.05,23.92,23.92,143426.0,21.7387,21.793,21.6752,21.6752,143426.0
2018-09-27 11:30:00,23.92,24.09,23.87,23.98,154690.0,21.6752,21.8293,21.6299,21.7296,154690.0
2018-09-27 12:00:00,23.98,23.99,23.81,23.82,139508.0,21.7296,21.7387,21.5756,21.5846,139508.0
2018-09-27 12:30:00,23.83,23.83,23.72,23.76,162774.0,21.5937,21.5937,21.494,21.5302,162774.0
2018-09-27 13:00:00,23.77,23.88,23.73,23.8,193054.0,21.5393,21.639,21.5031,21.5665,193054.0
2018-09-27 13:30:00,23.81,23.88,23.79,23.85,123509.0,21.5756,21.639,21.5574,21.6118,123509.0
2018-09-27 14:00:00,23.85,23.85,23.73,23.8,252377.0,21.6118,21.6118,21.5031,21.5665,252377.0
2018-09-27 14:30:00,23.79,23.82,23.72,23.73,263678.0,21.5574,21.5846,21.494,21.5031,263678.0
2018-09-27 15:00:00,23.74,23.88,23.74,23.78,268552.0,21.5121,21.639,21.5121,21.5484,268552.0
2018-09-27 15:30:00,23.79,23.89,23.75,23.85,530775.0,21.5574,21.648,21.5212,21.6118,530775.0
2018-09-28 09:30:00,23.8,24.38,23.69,24.34,239772.0,21.5665,22.0921,21.4668,22.0558,239772.0
2018-09-28 10:00:00,24.33,24.55,24.31,24.52,228546.0,22.0468,22.2461,22.0286,22.2189,228546.0
2018-09-28 10:30:00,24.52,24.61,24.46,24.48,189753.0,22.2189,22.3005,22.1646,22.1827,189753.0
2018-09-28 11:00:00,24.48,24.48,24.2,24.35,506167.0,22.1827,22.1827,21.929,22.0649,506167.0
2018-09-28 11:30:00,24.36,24.36,24.11,24.27,180567.0,22.0739,22.0739,21.8474,21.9924,180567.0
2018-09-28 12:00:00,24.28,24.28,24.12,24.19,93601.0,22.0014,22.0014,21.8565,21.9199,93601.0
2018-09-28 12:30:00,24.18,24.26,24.1,24.26,117530.0,21.9108,21.9833,21.8383,21.9833,117530.0
2018-09-28 13:00:00,24.25,24.26,24.17,24.21,137778.0,21.9743,21.9833,21.9018,21.938,137778.0
2018-09-28 13:30:00,24.22,24.26,24.11,24.11,80584.0,21.9471,21.9833,21.8474,21.8474,80584.0
2018-09-28 14:00:00,24.11,24.14,24.03,24.11,88685.0,21.8474,21.8746,21.7749,21.8474,88685.0
2018-09-28 14:30:00,24.11,24.13,23.97,23.98,129423.0,21.8474,21.8655,21.7205,21.7296,129423.0
2018-09-28 15:00:00,23.98,24.02,23.9,23.94,104025.0,21.7296,21.7658,21.6571,21.6934,104025.0
2018-09-28 15:30:00,23.93,23.95,23.86,23.92,342381.0,21.6843,21.7024,21.6209,21.6752,342381.0
2018-10-01 09:30:00,24.31,24.31,23.82,23.98,183000.0,22.0286,22.0286,21.5846,21.7296,183000.0
2018-10-01 10:00:00,23.98,24.19,23.94,23.99,198703.0,21.7296,21.9199,21.6934,21.7387,198703.0
2018-10-01 10:30:00,23.98,24.01,23.76,23.79,181729.0,21.7296,21.7568,21.5302,21.5574,181729.0
2018-10-01 11:00:00,23.8,23.97,23.79,23.89,172220.0,21.5665,21.7205,21.5574,21.648,172220.0
2018-10-01 11:30:00,23.89,23.89,23.67,23.71,159899.0,21.648,21.648,21.4487,21.4849,159899.0
2018-10-01 12:00:00,23.71,23.75,23.64,23.65,90928.0,21.4849,21.5212,21.4215,21.4306,90928.0
2018-10-01 12:30:00,23.65,23.74,23.54,23.56,146579.0,21.4306,21.5121,21.3309,21.349,146579.0
2018-10-01 13:00:00,23.55,23.65,23.54,23.63,90764.0,21.34,21.4306,21.3309,21.4124,90764.0
2018-10-01 13:30:00,23.63,23.65,23.53,23.54,86386.0,21.4124,21.4306,21.3218,21.3309,86386.0
2018-10-01 14:00:00,23.54,23.63,23.51,23.63,135342.0,21.3309,21.4124,21.3037,21.4124,135342.0
2018-10-01 14:30:00,23.63,23.63,23.52,23.53,124209.0,21.4124,21.4124,21.3128,21.3218,124209.0
2018-10-01 15:00:00,23.52,23.58,23.45,23.48,236471.0,21.3128,21.3671,21.2493,21.2765,236471.0
2018-10-01 15:30:00,23.48,23.77,23.35,23.7,1014073.0,21.2765,21.5393,21.1587,21.4759,1014073.0
2018-10-02 09:30:00,23.7,24.33,23.7,24.17,420794.0,21.4759,22.0468,21.4759,21.9018,420794.0
2018-10-02 10:00:00,24.16,24.16,23.88,23.94,167805.0,21.8927,21.8927,21.639,21.6934,167805.0
2018-10-02 10:30:00,23.94,23.98,23.8,23.96,133508.0,21.6934,21.7296,21.5665,21.7115,133508.0
2018-10-02 11:00:00,23.98,24.08,23.88,23.94,148682.0,21.7296,21.8202,21.639,21.6934,148682.0
2018-10-02 11:30:00,23.93,24.08,23.9,23.97,140437.0,21.6843,21.8202,21.6571,21.7205,140437.0
2018-10-02 12:00:00,23.98,24.12,23.98,24.11,59798.0,21.7296,21.8565,21.7296,21.8474,59798.0
2018-10-02 12:30:00,24.11,24.17,24.07,24.13,137534.0,21.8474,21.9018,21.8112,21.8655,137534.0
2018-10-02 13:00:00,24.14,24.22,24.09,24.22,81206.0,21.8746,21.9471,21.8293,21.9471,81206.0
2018-10-02 13:30:00,24.22,24.28,24.17,24.28,65310.0,21.9471,22.0014,21.9018,22.0014,65310.0
2018-10-02 14:00:00,24.28,24.3,24.24,24.29,76983.0,22.0014,22.0196,21.9652,22.0105,76983.0
2018-10-02 14:30:00,24.28,24.29,24.19,24.21,119087.0,22.0014,22.0105,21.9199,21.938,119087.0
2018-10-02 15:00:00,24.21,24.27,24.14,24.18,211641.0,21.938,21.9924,21.8746,21.9108,211641.0
2018-10-02 15:30:00,24.19,24.24,24.11,24.17,488968.0,21.9199,21.9652,21.8474,21.9018,488968.0
2018-10-03 09:30:00,24.12,24.32,23.74,24.05,301630.0,21.8565,22.0377,21.5121,21.793,301630.0
2018-10-03 10:00:00,24.09,24.12,23.78,23.8,140599.0,21.8293,21.8565,21.5484,21.5665,140599.0
2018-10-03 10:30:00,23.81,23.89,23.68,23.81,143628.0,21.5756,21.648,21.4578,21.5756,143628.0
2018-10-03 11:00:00,23.8,23.92,23.76,23.89,137065.0,21.5665,21.6752,21.5302,21.648,137065.0
2018-10-03 11:30:00,23.89,23.94,23.43,23.52,283497.0,21.648,21.6934,21.2312,21.3128,283497.0
2018-10-03 12:00:00,23.53,23.87,23.42,23.86,184260.0,21.3218,21.6299,21.2222,21.6209,184260.0
2018-10-03 12:30:00,23.86,23.86,23.71,23.74,86981.0,21.6209,21.6209,21.4849,21.5121,86981.0
2018-10-03 13:00:00,23.74,23.77,23.46,23.56,283118.0,21.5121,21.5393,21.2584,21.349,283118.0
2018-10-03 13:30:00,23.56,23.65,23.44,23.56,343176.0,21.349,21.4306,21.2403,21.349,343176.0
2018-10-03 14:00:00,23.56,23.72,23.53,23.63,236657.0,21.349,21.494,21.3218,21.4124,236657.0
2018-10-03 14:30:00,23.63,23.65,23.48,23.52,203692.0,21.4124,21.4306,21.2765,21.3128,203692.0
2018-10-03 15:00:00,23.53,23.54,23.27,23.29,291994.0,21.3218,21.3309,21.0862,21.1044,291994.0
2018-10-03 15:30:00,23.29,23.49,23.23,23.39,606493.0,21.1044,21.2856,21.05,21.195,606493.0
2018-10-04 09:30:00,23.2,23.2,22.63,22.9,441972.0,21.0228,21.0228,20.5063,20.751,441972.0
2018-10-04 10:00:00,22.91,23.11,22.86,23.06,317049.0,20.76,20.9412,20.7147,20.8959,317049.0
2018-10-04 10:30:00,23.06,23.22,23.02,23.11,136800.0,20.8959,21.0409,20.8597,20.9412,136800.0
2018-10-04 11:00:00,23.12,23.12,22.94,23.04,96322.0,20.9503,20.9503,20.7872,20.8778,96322.0
2018-10-04 11:30:00,23.04,23.07,22.83,22.92,92905.0,20.8778,20.905,20.6875,20.7691,92905.0
2018-10-04 12:00:00,22.92,22.93,22.7,22.75,105646.0,20.7691,20.7781,20.5697,20.615,105646.0
2018-10-04 12:30:00,22.74,22.95,22.7,22.94,127534.0,20.606,20.7963,20.5697,20.7872,127534.0
2018-10-04 13:00:00,22.94,23.02,22.91,22.99,87724.0,20.7872,20.8597,20.76,20.8325,87724.0
2018-10-04 13:30:00,23.0,23.04,22.94,23.02,72693.0,20.8416,20.8778,20.7872,20.8597,72693.0
2018-10-04 14:00:00,23.03,23.09,22.98,23.08,80451.0,20.8688,20.9231,20.8234,20.9141,80451.0
2018-10-04 14:30:00,23.08,23.12,23.06,23.12,85062.0,20.9141,20.9503,20.8959,20.9503,85062.0
2018-10-04 15:00:00,23.11,23.16,23.05,23.05,143402.0,20.9412,20.9866,20.8869,20.8869,143402.0
2018-10-04 15:30:00,23.06,23.11,23.0,23.05,286940.0,20.8959,20.9412,20.8416,20.8869,286940.0
2018-10-05 09:30:00,23.05,23.14,22.62,22.73,137618.0,20.8869,20.9684,20.4972,20.5969,137618.0
2018-10-05 10:00:00,22.7,22.91,22.69,22.84,87090.0,20.5697,20.76,20.5607,20.6966,87090.0
2018-10-05 10:30:00,22.83,22.9,22.67,22.67,75254.0,20.6875,20.751,20.5425,20.5425,75254.0
2018-10-05 11:00:00,22.68,22.68,22.53,22.59,125822.0,20.5516,20.5516,20.4157,20.47,125822.0
2018-10-05 11:30:00,22.58,22.59,22.38,22.39,82511.0,20.461,20.47,20.2798,20.2888,82511.0
2018-10-05 12:00:00,22.4,22.48,22.38,22.39,53730.0,20.2979,20.3704,20.2798,20.2888,53730.0
2018-10-05 12:30:00,22.39,22.39,22.3,22.34,59502.0,20.2888,20.2888,20.2073,20.2435,59502.0
2018-10-05 13:00:00,22.34,22.38,22.27,22.28,61703.0,20.2435,20.2798,20.1801,20.1891,61703.0
2018-10-05 13:30:00,22.28,22.59,22.28,22.56,77241.0,20.1891,20.47,20.1891,20.4429,77241.0
2018-10-05 14:00:00,22.57,22.62,22.53,22.61,110505.0,20.4519,20.4972,20.4157,20.4882,110505.0
2018-10-05 14:30:00,22.61,22.88,22.6,22.87,104079.0,20.4882,20.7328,20.4791,20.7238,104079.0
2018-10-05 15:00:00,22.86,22.92,22.75,22.78,147140.0,20.7147,20.7691,20.615,20.6422,147140.0
2018-10-05 15:30:00,22.79,22.79,22.68,22.69,335480.0,20.6513,20.6513,20.5516,20.5607,335480.0
2018-10-08 09:30:00,22.56,22.86,22.49,22.62,167296.0,20.4429,20.7147,20.3794,20.4972,167296.0
2018-10-08 10:00:00,22.62,22.78,22.57,22.62,226704.0,20.4972,20.6422,20.4519,20.4972,226704.0
2018-10-08 10:30:00,22.62,22.83,22.62,22.7,186968.0,20.4972,20.6875,20.4972,20.5697,186968.0
2018-10-08 11:00:00,22.7,22.79,22.63,22.78,200722.0,20.5697,20.6513,20.5063,20.6422,200722.0
2018-10-08 11:30:00,22.78,22.81,22.66,22.69,151960.0,20.6422,20.6694,20.5335,20.5607,151960.0
2018-10-08 12:00:00,22.68,23.0,22.67,22.93,321779.0,20.5516,20.8416,20.5425,20.7781,321779.0
2018-10-08 12:30:00,22.92,23.1,22.92,23.08,138594.0,20.7691,20.9322,20.7691,20.9141,138594.0
2018-10-08 13:00:00,23.08,23.12,23.0,23.08,88858.0,20.9141,20.9503,20.8416,20.9141,88858.0
2018-10-08 13:30:00,23.08,23.21,22.94,22.94,320775.0,20.9141,21.0319,20.7872,20.7872,320775.0
2018-10-08 14:00:00,22.95,23.19,22.95,23.18,174064.0,20.7963,21.0137,20.7963,21.0047,174064.0
2018-10-08 14:30:00,23.18,23.36,23.18,23.36,223762.0,21.0047,21.1678,21.0047,21.1678,223762.0
2018-10-08 15:00:00,23.36,23.44,23.35,23.41,234553.0,21.1678,21.2403,21.1587,21.2131,234553.0
2018-10-08 15:30:00,23.41,23.45,23.28,23.28,584213.0,21.2131,21.2493,21.0953,21.0953,584213.0
2018-10-09 09:30:00,23.2,23.35,22.89,23.18,82235.0,21.0228,21.1587,20.7419,21.0047,82235.0
2018-10-09 10:00:00,23.17,23.18,22.91,23.02,136187.0,20.9956,21.0047,20.76,20.8597,136187.0
2018-10-09 10:30:00,23.02,23.09,22.91,22.91,138017.0,20.8597,20.9231,20.76,20.76,138017.0
2018-10-09 11:00:00,22.91,22.97,22.8,22.86,134073.0,20.76,20.8144,20.6603,20.7147,134073.0
2018-10-09 11:30:00,22.86,22.86,22.7,22.76,95164.0,20.7147,20.7147,20.5697,20.6241,95164.0
2018-10-09 12:00:00,22.77,22.77,22.63,22.63,112517.0,20.6332,20.6332,20.5063,20.5063,112517.0
2018-10-09 12:30:00,22.64,22.67,22.45,22.57,110816.0,20.5154,20.5425,20.3432,20.4519,110816.0
2018-10-09 13:00:00,22.57,22.62,22.48,22.57,97729.0,20.4519,20.4972,20.3704,20.4519,97729.0
2018-10-09 13:30:00,22.56,22.66,22.51,22.61,93685.0,20.4429,20.5335,20.3976,20.4882,93685.0
2018-10-09 14:00:00,22.62,22.62,22.51,22.53,90572.0,20.4972,20.4972,20.3976,20.4157,90572.0
2018-10-09 14:30:00,22.53,22.53,22.43,22.44,90069.0,20.4157,20.4157,20.3251,20.3341,90069.0
2018-10-09 15:00:00,22.44,22.51,22.37,22.42,132693.0,20.3341,20.3976,20.2707,20.316,132693.0
2018-10-09 15:30:00,22.41,22.44,22.34,22.36,363585.0,20.3069,20.3341,20.2435,20.2616,363585.0
2018-10-10 09:30:00,22.26,22.36,21.92,22.1,228949.0,20.171,20.2616,19.8629,20.026,228949.0
2018-10-10 10:00:00,22.07,22.13,21.9,22.11,197534.0,19.9988,20.0532,19.8448,20.0351,197534.0
2018-10-10 10:30:00,22.1,22.16,21.99,22.11,134488.0,20.026,20.0804,19.9264,20.0351,134488.0
2018-10-10 11:00:00,22.1,22.18,22.04,22.08,124653.0,20.026,20.0985,19.9717,20.0079,124653.0
2018-10-10 11:30:00,22.08,22.39,22.01,22.34,157675.0,20.0079,20.2888,19.9445,20.2435,157675.0
2018-10-10 12:00:00,22.34,22.51,22.33,22.38,123876.0,20.2435,20.3976,20.2344,20.2798,123876.0
2018-10-10 12:30:00,22.37,22.39,22.29,22.36,86172.0,20.2707,20.2888,20.1982,20.2616,86172.0
2018-10-10 13:00:00,22.36,22.4,22.28,22.33,173036.0,20.2616,20.2979,20.1891,20.2344,173036.0
2018-10-10 13:30:00,22.31,22.42,22.27,22.34,101584.0,20.2163,20.316,20.1801,20.2435,101584.0
2018-10-10 14:00:00,22.34,22.34,22.08,22.12,138387.0,20.2435,20.2435,20.0079,20.0442,138387.0
2018-10-10 14:30:00,22.12,22.17,22.06,22.16,134063.0,20.0442,20.0895,19.9898,20.0804,134063.0
2018-10-10 15:00:00,22.15,22.16,21.89,21.98,214443.0,20.0713,20.0804,19.8357,19.9173,214443.0
2018-10-10 15:30:00,21.98,21.98,21.6,21.62,767958.0,19.9173,19.9173,19.573,19.5911,767958.0
2018-10-11 09:30:00,21.7,21.71,21.17,21.45,213912.0,19.6636,19.6726,19.1833,19.437,213912.0
2018-10-11 10:00:00,21.45,21.68,21.27,21.32,272532.0,19.437,19.6454,19.2739,19.3192,272532.0
2018-10-11 10:30:00,21.31,21.42,21.25,21.26,190498.0,19.3102,19.4098,19.2558,19.2649,190498.0
2018-10-11 11:00:00,21.26,21.28,21.14,21.17,146543.0,19.2649,19.283,19.1561,19.1833,146543.0
2018-10-11 11:30:00,21.18,21.43,21.15,21.41,202868.0,19.1924,19.4189,19.1652,19.4008,202868.0
2018-10-11 12:00:00,21.41,21.71,21.34,21.66,230865.0,19.4008,19.6726,19.3374,19.6273,230865.0
2018-10-11 12:30:00,21.64,21.67,21.34,21.35,98018.0,19.6092,19.6364,19.3374,19.3464,98018.0
2018-10-11 13:00:00,21.34,21.43,21.26,21.29,86175.0,19.3374,19.4189,19.2649,19.292,86175.0
2018-10-11 13:30:00,21.3,21.34,21.26,21.33,108143.0,19.3011,19.3374,19.2649,19.3283,108143.0
2018-10-11 14:00:00,21.32,21.33,21.21,21.21,94599.0,19.3192,19.3283,19.2196,19.2196,94599.0
2018-10-11 14:30:00,21.21,21.23,21.04,21.1,193854.0,19.2196,19.2377,19.0655,19.1199,193854.0
2018-10-11 15:00:00,21.09,21.31,21.06,21.2,239149.0,19.1108,19.3102,19.0836,19.2105,239149.0
2018-10-11 15:30:00,21.19,21.21,20.89,20.91,759708.0,19.2014,19.2196,18.9296,18.9477,759708.0
2018-10-12 09:30:00,21.26,21.35,20.77,21.03,190206.0,19.2649,19.3464,18.8208,19.0564,190206.0
2018-10-12 10:00:00,21.03,21.03,20.77,20.89,207192.0,19.0564,19.0564,18.8208,18.9296,207192.0
2018-10-12 10:30:00,20.9,21.08,20.86,21.05,118960.0,18.9386,19.1018,18.9024,19.0746,118960.0
2018-10-12 11:00:00,21.05,21.05,20.85,20.86,123233.0,19.0746,19.0746,18.8933,18.9024,123233.0
2018-10-12 11:30:00,20.85,20.95,20.81,20.88,82997.0,18.8933,18.984,18.8571,18.9205,82997.0
2018-10-12 12:00:00,20.85,20.88,20.78,20.88,86901.0,18.8933,18.9205,18.8299,18.9205,86901.0
2018-10-12 12:30:00,20.88,20.93,20.6,20.67,298659.0,18.9205,18.9658,18.6668,18.7302,298659.0
2018-10-12 13:00:00,20.66,20.77,20.62,20.67,92950.0,18.7212,18.8208,18.6849,18.7302,92950.0
2018-10-12 13:30:00,20.67,20.8,20.64,20.73,51381.0,18.7302,18.848,18.703,18.7846,51381.0
2018-10-12 14:00:00,20.73,20.74,20.55,20.68,73409.0,18.7846,18.7937,18.6215,18.7393,73409.0
2018-10-12 14:30:00,20.68,20.68,20.59,20.65,48666.0,18.7393,18.7393,18.6577,18.7121,48666.0
2018-10-12 15:00:00,20.65,20.74,20.62,20.73,108413.0,18.7121,18.7937,18.6849,18.7846,108413.0
2018-10-12 15:30:00,20.74,20.74,20.62,20.68,274597.0,18.7937,18.7937,18.6849,18.7393,274597.0
2018-10-15 09:30:00,20.61,20.89,20.58,20.65,146014.0,18.6759,18.9296,18.6487,18.7121,146014.0
2018-10-15 10:00:00,20.67,20.68,20.43,20.52,172869.0,18.7302,18.7393,18.5128,18.5943,172869.0
2018-10-15 10:30:00,20.53,20.62,20.45,20.46,90011.0,18.6034,18.6849,18.5309,18.5399,90011.0
2018-10-15 11:00:00,20.46,20.61,20.36,20.59,75005.0,18.5399,18.6759,18.4493,18.6577,75005.0
2018-10-15 11:30:00,20.6,20.66,20.54,20.57,83676.0,18.6668,18.7212,18.6124,18.6396,83676.0
2018-10-15 12:00:00,20.56,20.69,20.5,20.67,57301.0,18.6306,18.7484,18.5762,18.7302,57301.0
2018-10-15 12:30:00,20.66,20.79,20.64,20.75,52097.0,18.7212,18.839,18.703,18.8027,52097.0
2018-10-15 13:00:00,20.75,20.77,20.65,20.71,47308.0,18.8027,18.8208,18.7121,18.7665,47308.0
2018-10-15 13:30:00,20.7,20.89,20.69,20.89,82177.0,18.7574,18.9296,18.7484,18.9296,82177.0
2018-10-15 14:00:00,20.89,20.89,20.71,20.72,69978.0,18.9296,18.9296,18.7665,18.7755,69978.0
2018-10-15 14:30:00,20.72,20.8,20.7,20.79,71331.0,18.7755,18.848,18.7574,18.839,71331.0
2018-10-15 15:00:00,20.79,20.82,20.72,20.78,113076.0,18.839,18.8662,18.7755,18.8299,113076.0
2018-10-15 15:30:00,20.79,20.8,20.7,20.72,290626.0,18.839,18.848,18.7574,18.7755,290626.0
2018-10-16 09:30:00,20.93,21.06,20.76,20.93,190875.0,18.9658,19.0836,18.8118,18.9658,190875.0
2018-10-16 10:00:00,20.93,21.34,20.93,21.3,249765.0,18.9658,19.3374,18.9658,19.3011,249765.0
2018-10-16 10:30:00,21.29,21.38,21.18,21.35,134024.0,19.292,19.3736,19.1924,19.3464,134024.0
2018-10-16 11:00:00,21.34,21.56,21.31,21.46,264029.0,19.3374,19.5367,19.3102,19.4461,264029.0
2018-10-16 11:30:00,21.46,21.46,21.36,21.44,63807.0,19.4461,19.4461,19.3555,19.428,63807.0
2018-10-16 12:00:00,21.44,21.54,21.42,21.48,104578.0,19.428,19.5186,19.4098,19.4642,104578.0
2018-10-16 12:30:00,21.47,21.53,21.4,21.47,71630.0,19.4552,19.5095,19.3917,19.4552,71630.0
2018-10-16 13:00:00,21.46,21.59,21.44,21.56,42056.0,19.4461,19.5639,19.428,19.5367,42056.0
2018-10-16 13:30:00,21.56,21.66,21.47,21.66,147515.0,19.5367,19.6273,19.4552,19.6273,147515.0
2018-10-16 14:00:00,21.66,21.76,21.64,21.74,159656.0,19.6273,19.7179,19.6092,19.6998,159656.0
2018-10-16 14:30:00,21.73,21.76,21.41,21.45,176877.0,19.6908,19.7179,19.4008,19.437,176877.0
2018-10-16 15:00:00,21.44,21.45,21.32,21.43,100965.0,19.428,19.437,19.3192,19.4189,100965.0
2018-10-16 15:30:00,21.43,21.55,21.39,21.52,270389.0,19.4189,19.5276,19.3827,19.5005,270389.0
2018-10-17 09:30:00,20.44,20.82,20.41,20.68,384457.0,18.5218,18.8662,18.4946,18.7393,384457.0
2018-10-17 10:00:00,20.68,20.89,20.57,20.61,175316.0,18.7393,18.9296,18.6396,18.6759,175316.0
2018-10-17 10:30:00,20.6,20.63,20.46,20.58,216210.0,18.6668,18.694,18.5399,18.6487,216210.0
2018-10-17 11:00:00,20.58,20.74,20.53,20.74,137769.0,18.6487,18.7937,18.6034,18.7937,137769.0
2018-10-17 11:30:00,20.74,20.99,20.68,20.99,186732.0,18.7937,19.0202,18.7393,19.0202,186732.0
2018-10-17 12:00:00,20.99,21.07,20.96,21.0,116359.0,19.0202,19.0927,18.993,19.0293,116359.0
2018-10-17 12:30:00,20.99,20.99,20.84,20.98,82779.0,19.0202,19.0202,18.8843,19.0111,82779.0
2018-10-17 13:00:00,20.98,21.06,20.92,21.03,118267.0,19.0111,19.0836,18.9568,19.0564,118267.0
2018-10-17 13:30:00,21.03,21.06,20.9,20.97,204964.0,19.0564,19.0836,18.9386,19.0021,204964.0
2018-10-17 14:00:00,20.97,21.11,20.8,20.84,182899.0,19.0021,19.1289,18.848,18.8843,182899.0
2018-10-17 14:30:00,20.84,21.08,20.84,21.07,125294.0,18.8843,19.1018,18.8843,19.0927,125294.0
2018-10-17 15:00:00,21.07,21.07,20.86,20.95,140485.0,19.0927,19.0927,18.9024,18.984,140485.0
2018-10-17 15:30:00,20.94,20.95,20.86,20.9,386817.0,18.9749,18.984,18.9024,18.9386,386817.0
2018-10-18 09:30:00,20.53,20.8,20.45,20.68,128928.0,18.6034,18.848,18.5309,18.7393,128928.0
2018-10-18 10:00:00,20.66,20.96,20.66,20.96,76320.0,18.7212,18.993,18.7212,18.993,76320.0
2018-10-18 10:30:00,20.97,21.02,20.89,21.0,83890.0,19.0021,19.0474,18.9296,19.0293,83890.0
2018-10-18 11:00:00,21.0,21.06,20.93,21.0,69774.0,19.0293,19.0836,18.9658,19.0293,69774.0
2018-10-18 11:30:00,20.99,21.01,20.8,20.83,69138.0,19.0202,19.0383,18.848,18.8752,69138.0
2018-10-18 12:00:00,20.81,20.85,20.69,20.79,38718.0,18.8571,18.8933,18.7484,18.839,38718.0
2018-10-18 12:30:00,20.77,20.82,20.72,20.75,31886.0,18.8208,18.8662,18.7755,18.8027,31886.0
2018-10-18 13:00:00,20.75,20.78,20.55,20.58,54630.0,18.8027,18.8299,18.6215,18.6487,54630.0
2018-10-18 13:30:00,20.58,20.6,20.49,20.53,105181.0,18.6487,18.6668,18.5671,18.6034,105181.0
2018-10-18 14:00:00,20.55,20.7,20.53,20.65,57319.0,18.6215,18.7574,18.6034,18.7121,57319.0
2018-10-18 14:30:00,20.65,20.68,20.53,20.58,132643.0,18.7121,18.7393,18.6034,18.6487,132643.0
2018-10-18 15:00:00,20.58,20.6,20.47,20.55,87959.0,18.6487,18.6668,18.549,18.6215,87959.0
2018-10-18 15:30:00,20.53,20.59,20.5,20.5,377767.0,18.6034,18.6577,18.5762,18.5762,377767.0
2018-10-19 09:30:00,20.6,20.65,20.33,20.46,112483.0,18.6668,18.7121,18.4221,18.5399,112483.0
2018-10-19 10:00:00,20.47,20.6,20.39,20.45,186065.0,18.549,18.6668,18.4765,18.5309,186065.0
2018-10-19 10:30:00,20.45,20.48,20.37,20.45,140183.0,18.5309,18.5581,18.4584,18.5309,140183.0
2018-10-19 11:00:00,20.45,20.45,20.15,20.18,169811.0,18.5309,18.5309,18.259,18.2862,169811.0
2018-10-19 11:30:00,20.17,20.24,20.1,20.23,168708.0,18.2772,18.3406,18.2137,18.3315,168708.0
2018-10-19 12:00:00,20.24,20.24,19.98,20.01,148445.0,18.3406,18.3406,18.105,18.1322,148445.0
2018-10-19 12:30:00,20.0,20.06,19.95,20.03,110938.0,18.1231,18.1775,18.0778,18.1503,110938.0
2018-10-19 13:00:00,20.03,20.05,19.94,19.96,82383.0,18.1503,18.1684,18.0687,18.0869,82383.0
2018-10-19 13:30:00,19.96,19.97,19.73,19.73,99285.0,18.0869,18.0959,17.8784,17.8784,99285.0
2018-10-19 14:00:00,19.72,19.77,19.55,19.75,136195.0,17.8694,17.9147,17.7153,17.8966,136195.0
2018-10-19 14:30:00,19.75,19.81,19.7,19.75,90915.0,17.8966,17.9509,17.8513,17.8966,90915.0
2018-10-19 15:00:00,19.75,19.76,19.67,19.73,123213.0,17.8966,17.9056,17.8241,17.8784,123213.0
2018-10-19 15:30:00,19.73,19.77,19.66,19.67,470378.0,17.8784,17.9147,17.815,17.8241,470378.0
2018-10-22 09:30:00,19.5,19.72,19.42,19.56,212390.0,17.67,17.8694,17.5975,17.7244,212390.0
2018-10-22 10:00:00,19.57,19.65,19.45,19.51,159391.0,17.7335,17.8059,17.6247,17.6791,159391.0
2018-10-22 10:30:00,19.5,19.64,19.49,19.59,122831.0,17.67,17.7969,17.661,17.7516,122831.0
2018-10-22 11:00:00,19.57,19.57,19.17,19.36,126987.0,17.7335,17.7335,17.371,17.5432,126987.0
2018-10-22 11:30:00,19.36,19.37,19.18,19.27,235419.0,17.5432,17.5522,17.3801,17.4616,235419.0
2018-10-22 12:00:00,19.28,19.29,19.04,19.1,79614.0,17.4707,17.4797,17.2532,17.3076,79614.0
2018-10-22 12:30:00,19.1,19.11,18.91,18.91,64314.0,17.3076,17.3166,17.1354,17.1354,64314.0
2018-10-22 13:00:00,18.89,19.05,18.82,19.0,124760.0,17.1173,17.2623,17.0538,17.2169,124760.0
2018-10-22 13:30:00,18.99,19.05,18.95,19.0,73308.0,17.2079,17.2623,17.1716,17.2169,73308.0
2018-10-22 14:00:00,19.01,19.04,18.9,18.97,134062.0,17.226,17.2532,17.1263,17.1898,134062.0
2018-10-22 14:30:00,18.96,19.03,18.92,19.0,135210.0,17.1807,17.2441,17.1445,17.2169,135210.0
2018-10-22 15:00:00,18.99,19.13,18.92,18.94,198502.0,17.2079,17.3347,17.1445,17.1626,198502.0
2018-10-22 15:30:00,18.94,18.96,18.78,18.82,696022.0,17.1626,17.1807,17.0176,17.0538,696022.0
2018-10-23 09:30:00,18.61,19.33,18.59,19.17,318918.0,16.8635,17.516,16.8454,17.371,318918.0
2018-10-23 10:00:00,19.15,19.28,18.65,18.77,410093.0,17.3529,17.4707,16.8998,17.0085,410093.0
2018-10-23 10:30:00,18.77,18.97,18.64,18.93,194732.0,17.0085,17.1898,16.8907,17.1535,194732.0
2018-10-23 11:00:00,18.93,19.54,18.91,19.49,382667.0,17.1535,17.7063,17.1354,17.661,382667.0
2018-10-23 11:30:00,19.49,19.58,19.35,19.45,199492.0,17.661,17.7425,17.5341,17.6247,199492.0
2018-10-23 12:00:00,19.45,19.54,19.35,19.36,187608.0,17.6247,17.7063,17.5341,17.5432,187608.0
2018-10-23 12:30:00,19.36,19.57,19.34,19.54,143174.0,17.5432,17.7335,17.525,17.7063,143174.0
2018-10-23 13:00:00,19.53,19.7,19.52,19.62,241171.0,17.6972,17.8513,17.6881,17.7788,241171.0
2018-10-23 13:30:00,19.62,19.7,19.42,19.44,421205.0,17.7788,17.8513,17.5975,17.6157,421205.0
2018-10-23 14:00:00,19.45,19.55,19.38,19.41,402558.0,17.6247,17.7153,17.5613,17.5885,402558.0
2018-10-23 14:30:00,19.4,19.47,19.24,19.24,210162.0,17.5794,17.6428,17.4344,17.4344,210162.0
2018-10-23 15:00:00,19.24,19.4,19.23,19.32,188906.0,17.4344,17.5794,17.4254,17.5069,188906.0
2018-10-23 15:30:00,19.33,19.33,19.15,19.19,660315.0,17.516,17.516,17.3529,17.3891,660315.0
2018-10-24 09:30:00,19.17,19.83,19.16,19.61,260341.0,17.371,17.9691,17.3619,17.7697,260341.0
2018-10-24 10:00:00,19.6,19.6,19.28,19.3,255969.0,17.7606,17.7606,17.4707,17.4888,255969.0
2018-10-24 10:30:00,19.29,19.38,19.04,19.21,153484.0,17.4797,17.5613,17.2532,17.4072,153484.0
2018-10-24 11:00:00,19.21,19.21,19.03,19.04,136971.0,17.4072,17.4072,17.2441,17.2532,136971.0
2018-10-24 11:30:00,19.04,19.35,19.02,19.29,97050.0,17.2532,17.5341,17.2351,17.4797,97050.0
2018-10-24 12:00:00,19.3,19.31,18.92,18.93,59894.0,17.4888,17.4979,17.1445,17.1535,59894.0
2018-10-24 12:30:00,18.92,19.04,18.85,19.02,134770.0,17.1445,17.2532,17.081,17.2351,134770.0
2018-10-24 13:00:00,19.0,19.03,18.84,18.92,113803.0,17.2169,17.2441,17.072,17.1445,113803.0
2018-10-24 13:30:00,18.93,18.97,18.86,18.91,64964.0,17.1535,17.1898,17.0901,17.1354,64964.0
2018-10-24 14:00:00,18.9,18.9,18.77,18.88,86467.0,17.1263,17.1263,17.0085,17.1082,86467.0
2018-10-24 14:30:00,18.89,18.91,18.81,18.82,97316.0,17.1173,17.1354,17.0448,17.0538,97316.0
2018-10-24 15:00:00,18.82,18.82,18.55,18.56,179257.0,17.0538,17.0538,16.8092,16.8182,179257.0
2018-10-24 15:30:00,18.55,18.78,18.54,18.56,492233.0,16.8092,17.0176,16.8001,16.8182,492233.0
2018-10-25 09:30:00,19.26,19.55,19.08,19.48,384575.0,17.4525,17.7153,17.2894,17.6519,384575.0
2018-10-25 10:00:00,19.48,19.8,19.48,19.77,318029.0,17.6519,17.9419,17.6519,17.9147,318029.0
2018-10-25 10:30:00,19.77,19.91,19.67,19.84,361027.0,17.9147,18.0416,17.8241,17.9781,361027.0
2018-10-25 11:00:00,19.84,19.93,19.48,19.66,817003.0,17.9781,18.0597,17.6519,17.815,817003.0
2018-10-25 11:30:00,19.67,19.72,19.6,19.69,77572.0,17.8241,17.8694,17.7606,17.8422,77572.0
2018-10-25 12:00:00,19.69,19.87,19.64,19.73,100952.0,17.8422,18.0053,17.7969,17.8784,100952.0
2018-10-25 12:30:00,19.73,19.84,19.68,19.81,90450.0,17.8784,17.9781,17.8331,17.9509,90450.0
2018-10-25 13:00:00,19.82,19.83,19.62,19.76,108020.0,17.96,17.9691,17.7788,17.9056,108020.0
2018-10-25 13:30:00,19.76,19.82,19.71,19.73,101544.0,17.9056,17.96,17.8603,17.8784,101544.0
2018-10-25 14:00:00,19.73,19.85,19.7,19.81,81088.0,17.8784,17.9872,17.8513,17.9509,81088.0
2018-10-25 14:30:00,19.81,19.9,19.74,19.88,117536.0,17.9509,18.0325,17.8875,18.0144,117536.0
2018-10-25 15:00:00,19.88,19.89,19.72,19.78,128991.0,18.0144,18.0234,17.8694,17.9238,128991.0
2018-10-25 15:30:00,19.79,19.84,19.73,19.79,480485.0,17.9328,17.9781,17.8784,17.9328,480485.0
2018-10-26 09:30:00,19.45,19.82,19.34,19.74,169159.0,17.6247,17.96,17.525,17.8875,169159.0
2018-10-26 10:00:00,19.71,19.72,19.5,19.51,92364.0,17.8603,17.8694,17.67,17.6791,92364.0
2018-10-26 10:30:00,19.5,19.55,19.42,19.5,114598.0,17.67,17.7153,17.5975,17.67,114598.0
2018-10-26 11:00:00,19.5,20.19,19.49,20.11,271313.0,17.67,18.2953,17.661,18.2228,271313.0
2018-10-26 11:30:00,20.12,20.27,20.05,20.23,371295.0,18.2318,18.3678,18.1684,18.3315,371295.0
2018-10-26 12:00:00,20.21,20.24,20.03,20.17,190150.0,18.3134,18.3406,18.1503,18.2772,190150.0
2018-10-26 12:30:00,20.17,20.61,20.16,20.5,257689.0,18.2772,18.6759,18.2681,18.5762,257689.0
2018-10-26 13:00:00,20.51,20.65,20.3,20.31,107634.0,18.5852,18.7121,18.395,18.404,107634.0
2018-10-26 13:30:00,20.3,20.33,20.2,20.22,75643.0,18.395,18.4221,18.3043,18.3225,75643.0
2018-10-26 14:00:00,20.23,20.25,19.95,19.96,101662.0,18.3315,18.3496,18.0778,18.0869,101662.0
2018-10-26 14:30:00,19.95,20.06,19.83,19.85,101059.0,18.0778,18.1775,17.9691,17.9872,101059.0
2018-10-26 15:00:00,19.84,20.07,19.79,20.02,258072.0,17.9781,18.1865,17.9328,18.1412,258072.0
2018-10-26 15:30:00,20.01,20.16,19.9,20.02,422245.0,18.1322,18.2681,18.0325,18.1412,422245.0
2018-10-29 09:30:00,20.42,20.5,20.06,20.17,117534.0,18.5037,18.5762,18.1775,18.2772,117534.0
2018-10-29 10:00:00,20.18,20.26,19.96,20.13,104345.0,18.2862,18.3587,18.0869,18.2409,104345.0
2018-10-29 10:30:00,20.14,20.16,19.97,20.01,77020.0,18.25,18.2681,18.0959,18.1322,77020.0
2018-10-29 11:00:00,20.01,20.1,19.9,20.03,95675.0,18.1322,18.2137,18.0325,18.1503,95675.0
2018-10-29 11:30:00,20.04,20.04,19.87,19.89,77918.0,18.1594,18.1594,18.0053,18.0234,77918.0
2018-10-29 12:00:00,19.88,19.99,19.84,19.88,105777.0,18.0144,18.114,17.9781,18.0144,105777.0
2018-10-29 12:30:00,19.88,20.01,19.85,19.85,83454.0,18.0144,18.1322,17.9872,17.9872,83454.0
2018-10-29 13:00:00,19.85,19.94,19.81,19.82,122566.0,17.9872,18.0687,17.9509,17.96,122566.0
2018-10-29 13:30:00,19.82,19.91,19.76,19.76,87289.0,17.96,18.0416,17.9056,17.9056,87289.0
2018-10-29 14:00:00,19.75,19.76,19.62,19.62,121776.0,17.8966,17.9056,17.7788,17.7788,121776.0
2018-10-29 14:30:00,19.61,19.62,19.44,19.5,111838.0,17.7697,17.7788,17.6157,17.67,111838.0
2018-10-29 15:00:00,19.5,19.54,19.31,19.39,229350.0,17.67,17.7063,17.4979,17.5703,229350.0
2018-10-29 15:30:00,19.38,19.43,19.13,19.39,544094.0,17.5613,17.6066,17.3347,17.5703,544094.0
2018-10-30 09:30:00,19.31,19.76,19.06,19.72,130942.0,17.4979,17.9056,17.2713,17.8694,130942.0
2018-10-30 10:00:00,19.7,19.91,19.6,19.69,88186.0,17.8513,18.0416,17.7606,17.8422,88186.0
2018-10-30 10:30:00,19.67,19.68,19.46,19.56,71100.0,17.8241,17.8331,17.6338,17.7244,71100.0
2018-10-30 11:00:00,19.57,19.72,19.52,19.71,58402.0,17.7335,17.8694,17.6881,17.8603,58402.0
2018-10-30 11:30:00,19.71,19.77,19.66,19.72,59426.0,17.8603,17.9147,17.815,17.8694,59426.0
2018-10-30 12:00:00,19.75,19.96,19.71,19.96,84823.0,17.8966,18.0869,17.8603,18.0869,84823.0
2018-10-30 12:30:00,19.95,20.03,19.83,19.88,151915.0,18.0778,18.1503,17.9691,18.0144,151915.0
2018-10-30 13:00:00,19.89,20.09,19.75,19.91,360736.0,18.0234,18.2047,17.8966,18.0416,360736.0
2018-10-30 13:30:00,19.91,20.15,19.86,20.14,135150.0,18.0416,18.259,17.9962,18.25,135150.0
2018-10-30 14:00:00,20.15,20.2,19.92,19.95,167715.0,18.259,18.3043,18.0506,18.0778,167715.0
2018-10-30 14:30:00,19.94,20.08,19.86,20.04,123455.0,18.0687,18.1956,17.9962,18.1594,123455.0
2018-10-30 15:00:00,20.05,20.31,20.02,20.26,158178.0,18.1684,18.404,18.1412,18.3587,158178.0
2018-10-30 15:30:00,20.26,20.4,20.26,20.36,461308.0,18.3587,18.4856,18.3587,18.4493,461308.0
2018-10-31 09:30:00,20.72,20.88,20.5,20.68,167172.0,18.7755,18.9205,18.5762,18.7393,167172.0
2018-10-31 10:00:00,20.67,20.82,20.41,20.69,206414.0,18.7302,18.8662,18.4946,18.7484,206414.0
2018-10-31 10:30:00,20.7,20.73,20.27,20.27,256417.0,18.7574,18.7846,18.3678,18.3678,256417.0
2018-10-31 11:00:00,20.28,20.3,19.92,19.94,259936.0,18.3768,18.395,18.0506,18.0687,259936.0
2018-10-31 11:30:00,19.93,19.93,19.76,19.79,190230.0,18.0597,18.0597,17.9056,17.9328,190230.0
2018-10-31 12:00:00,19.81,20.04,19.72,19.99,171804.0,17.9509,18.1594,17.8694,18.114,171804.0
2018-10-31 12:30:00,20.01,20.1,19.85,19.89,148219.0,18.1322,18.2137,17.9872,18.0234,148219.0
2018-10-31 13:00:00,19.88,19.95,19.76,19.77,211872.0,18.0144,18.0778,17.9056,17.9147,211872.0
2018-10-31 13:30:00,19.77,19.87,19.68,19.83,184806.0,17.9147,18.0053,17.8331,17.9691,184806.0
2018-10-31 14:00:00,19.83,20.03,19.8,19.97,82857.0,17.9691,18.1503,17.9419,18.0959,82857.0
2018-10-31 14:30:00,19.98,20.13,19.95,20.1,138152.0,18.105,18.2409,18.0778,18.2137,138152.0
2018-10-31 15:00:00,20.09,20.23,20.03,20.21,153142.0,18.2047,18.3315,18.1503,18.3134,153142.0
2018-10-31 15:30:00,20.21,20.22,19.95,19.98,417632.0,18.3134,18.3225,18.0778,18.105,417632.0
2018-11-01 09:30:00,20.08,20.41,19.8,20.36,146530.0,18.1956,18.4946,17.9419,18.4493,146530.0
2018-11-01 10:00:00,20.36,20.49,20.24,20.4,123317.0,18.4493,18.5671,18.3406,18.4856,123317.0
2018-11-01 10:30:00,20.4,20.67,20.39,20.62,100341.0,18.4856,18.7302,18.4765,18.6849,100341.0
2018-11-01 11:00:00,20.63,20.76,20.55,20.72,101406.0,18.694,18.8118,18.6215,18.7755,101406.0
2018-11-01 11:30:00,20.71,20.81,20.63,20.74,75723.0,18.7665,18.8571,18.694,18.7937,75723.0
2018-11-01 12:00:00,20.73,20.75,20.48,20.54,83216.0,18.7846,18.8027,18.5581,18.6124,83216.0
2018-11-01 12:30:00,20.54,20.7,20.51,20.7,64397.0,18.6124,18.7574,18.5852,18.7574,64397.0
2018-11-01 13:00:00,20.7,20.9,20.65,20.88,94028.0,18.7574,18.9386,18.7121,18.9205,94028.0
2018-11-01 13:30:00,20.87,21.02,20.84,20.95,102077.0,18.9115,19.0474,18.8843,18.984,102077.0
2018-11-01 14:00:00,20.94,21.02,20.85,21.0,157617.0,18.9749,19.0474,18.8933,19.0293,157617.0
2018-11-01 14:30:00,21.0,21.02,20.9,20.96,71426.0,19.0293,19.0474,18.9386,18.993,71426.0
2018-11-01 15:00:00,20.95,20.96,20.8,20.83,141415.0,18.984,18.993,18.848,18.8752,141415.0
2018-11-01 15:30:00,20.83,20.86,20.65,20.84,431453.0,18.8752,18.9024,18.7121,18.8843,431453.0
2018-11-02 09:30:00,20.99,21.03,20.2,20.7,191421.0,19.0202,19.0564,18.3043,18.7574,191421.0
2018-11-02 10:00:00,20.7,20.72,20.41,20.42,117165.0,18.7574,18.7755,18.4946,18.5037,117165.0
2018-11-02 10:30:00,20.44,20.61,20.26,20.57,142421.0,18.5218,18.6759,18.3587,18.6396,142421.0
2018-11-02 11:00:00,20.58,20.67,20.44,20.5,153040.0,18.6487,18.7302,18.5218,18.5762,153040.0
2018-11-02 11:30:00,20.49,20.56,20.38,20.39,46574.0,18.5671,18.6306,18.4674,18.4765,46574.0
2018-11-02 12:00:00,20.39,20.59,20.37,20.58,38454.0,18.4765,18.6577,18.4584,18.6487,38454.0
2018-11-02 12:30:00,20.57,20.59,20.43,20.55,43180.0,18.6396,18.6577,18.5128,18.6215,43180.0
2018-11-02 13:00:00,20.55,20.63,20.44,20.59,34052.0,18.6215,18.694,18.5218,18.6577,34052.0
2018-11-02 13:30:00,20.59,20.63,20.49,20.56,58115.0,18.6577,18.694,18.5671,18.6306,58115.0
2018-11-02 14:00:00,20.55,20.69,20.48,20.66,86550.0,18.6215,18.7484,18.5581,18.7212,86550.0
2018-11-02 14:30:00,20.65,20.69,20.51,20.6,64435.0,18.7121,18.7484,18.5852,18.6668,64435.0
2018-11-02 15:00:00,20.61,20.74,20.56,20.7,51106.0,18.6759,18.7937,18.6306,18.7574,51106.0
2018-11-02 15:30:00,20.7,20.76,20.61,20.67,283477.0,18.7574,18.8118,18.6759,18.7302,283477.0
2018-11-05 09:30:00,20.65,20.93,20.56,20.76,78417.0,18.7121,18.9658,18.6306,18.8118,78417.0
2018-11-05 10:00:00,20.75,21.06,20.72,21.02,55882.0,18.8027,19.0836,18.7755,19.0474,55882.0
2018-11-05 10:30:00,21.04,21.19,20.95,21.17,45079.0,19.0655,19.2014,18.984,19.1833,45079.0
2018-11-05 11:00:00,21.16,21.24,21.08,21.13,54646.0,19.1742,19.2467,19.1018,19.1471,54646.0
2018-11-05 11:30:00,21.13,21.15,21.01,21.04,50414.0,19.1471,19.1652,19.0383,19.0655,50414.0
2018-11-05 12:00:00,21.05,21.17,21.0,21.11,57967.0,19.0746,19.1833,19.0293,19.1289,57967.0
2018-11-05 12:30:00,21.11,21.21,21.08,21.18,27798.0,19.1289,19.2196,19.1018,19.1924,27798.0
2018-11-05 13:00:00,21.18,21.33,21.17,21.3,85111.0,19.1924,19.3283,19.1833,19.3011,85111.0
2018-11-05 13:30:00,21.3,21.4,21.26,21.29,80272.0,19.3011,19.3917,19.2649,19.292,80272.0
2018-11-05 14:00:00,21.28,21.42,21.27,21.42,42585.0,19.283,19.4098,19.2739,19.4098,42585.0
2018-11-05 14:30:00,21.43,21.51,21.41,21.48,58726.0,19.4189,19.4914,19.4008,19.4642,58726.0
2018-11-05 15:00:00,21.48,21.48,21.35,21.4,104647.0,19.4642,19.4642,19.3464,19.3917,104647.0
2018-11-05 15:30:00,21.41,21.58,21.4,21.56,357143.0,19.4008,19.5548,19.3917,19.5367,357143.0
2018-11-06 09:30:00,21.55,21.63,21.18,21.24,89295.0,19.5276,19.6001,19.1924,19.2467,89295.0
2018-11-06 10:00:00,21.25,21.56,21.17,21.51,41276.0,19.2558,19.5367,19.1833,19.4914,41276.0
2018-11-06 10:30:00,21.5,21.51,21.38,21.49,22519.0,19.4823,19.4914,19.3736,19.4733,22519.0
2018-11-06 11:00:00,21.5,21.56,21.4,21.48,22226.0,19.4823,19.5367,19.3917,19.4642,22226.0
2018-11-06 11:30:00,21.48,21.52,21.28,21.29,71281.0,19.4642,19.5005,19.283,19.292,71281.0
2018-11-06 12:00:00,21.32,21.41,21.27,21.3,69465.0,19.3192,19.4008,19.2739,19.3011,69465.0
2018-11-06 12:30:00,21.3,21.37,21.28,21.31,73986.0,19.3011,19.3645,19.283,19.3102,73986.0
2018-11-06 13:00:00,21.32,21.36,21.26,21.28,63748.0,19.3192,19.3555,19.2649,19.283,63748.0
2018-11-06 13:30:00,21.29,21.4,21.28,21.39,43975.0,19.292,19.3917,19.283,19.3827,43975.0
2018-11-06 14:00:00,21.37,21.4,21.3,21.33,46541.0,19.3645,19.3917,19.3011,19.3283,46541.0
2018-11-06 14:30:00,21.32,21.38,21.28,21.33,42551.0,19.3192,19.3736,19.283,19.3283,42551.0
2018-11-06 15:00:00,21.33,21.35,21.25,21.27,50754.0,19.3283,19.3464,19.2558,19.2739,50754.0
2018-11-06 15:30:00,21.27,21.32,21.19,21.3,197205.0,19.2739,19.3192,19.2014,19.3011,197205.0
2018-11-07 09:30:00,21.43,21.51,20.91,20.97,72142.0,19.4189,19.4914,18.9477,19.0021,72142.0
2018-11-07 10:00:00,20.98,21.02,20.8,20.93,52575.0,19.0111,19.0474,18.848,18.9658,52575.0
2018-11-07 10:30:00,20.95,21.13,20.95,21.1,34955.0,18.984,19.1471,18.984,19.1199,34955.0
2018-11-07 11:00:00,21.1,21.11,20.91,20.96,38197.0,19.1199,19.1289,18.9477,18.993,38197.0
2018-11-07 11:30:00,20.98,21.23,20.94,21.18,31534.0,19.0111,19.2377,18.9749,19.1924,31534.0
2018-11-07 12:00:00,21.18,21.23,21.13,21.21,28920.0,19.1924,19.2377,19.1471,19.2196,28920.0
2018-11-07 12:30:00,21.22,21.27,21.15,21.22,22608.0,19.2286,19.2739,19.1652,19.2286,22608.0
2018-11-07 13:00:00,21.22,21.25,21.07,21.07,21860.0,19.2286,19.2558,19.0927,19.0927,21860.0
2018-11-07 13:30:00,21.07,21.12,21.0,21.0,22092.0,19.0927,19.138,19.0293,19.0293,22092.0
2018-11-07 14:00:00,20.99,21.02,20.96,21.0,39875.0,19.0202,19.0474,18.993,19.0293,39875.0
2018-11-07 14:30:00,21.0,21.21,20.99,21.2,45377.0,19.0293,19.2196,19.0202,19.2105,45377.0
2018-11-07 15:00:00,21.2,21.37,21.19,21.37,53474.0,19.2105,19.3645,19.2014,19.3645,53474.0
2018-11-07 15:30:00,21.36,21.38,21.26,21.36,146286.0,19.3555,19.3736,19.2649,19.3555,146286.0
2018-11-08 09:30:00,20.53,20.76,20.06,20.13,332533.0,18.6034,18.8118,18.1775,18.2409,332533.0
2018-11-08 10:00:00,20.14,20.32,19.98,20.31,178806.0,18.25,18.4131,18.105,18.404,178806.0
2018-11-08 10:30:00,20.3,20.83,20.3,20.83,107475.0,18.395,18.8752,18.395,18.8752,107475.0
2018-11-08 11:00:00,20.84,21.06,20.76,21.02,102000.0,18.8843,19.0836,18.8118,19.0474,102000.0
2018-11-08 11:30:00,21.02,21.08,20.83,20.91,84452.0,19.0474,19.1018,18.8752,18.9477,84452.0
2018-11-08 12:00:00,20.92,21.19,20.91,21.06,36825.0,18.9568,19.2014,18.9477,19.0836,36825.0
2018-11-08 12:30:00,21.04,21.15,20.98,21.13,55003.0,19.0655,19.1652,19.0111,19.1471,55003.0
2018-11-08 13:00:00,21.13,21.17,21.02,21.07,34240.0,19.1471,19.1833,19.0474,19.0927,34240.0
2018-11-08 13:30:00,21.06,21.12,20.9,20.94,47140.0,19.0836,19.138,18.9386,18.9749,47140.0
2018-11-08 14:00:00,20.93,20.94,20.68,20.69,87294.0,18.9658,18.9749,18.7393,18.7484,87294.0
2018-11-08 14:30:00,20.69,20.71,20.56,20.59,84421.0,18.7484,18.7665,18.6306,18.6577,84421.0
2018-11-08 15:00:00,20.57,20.7,20.49,20.59,107952.0,18.6396,18.7574,18.5671,18.6577,107952.0
2018-11-08 15:30:00,20.59,20.62,20.56,20.62,232779.0,18.6577,18.6849,18.6306,18.6849,232779.0
2018-11-09 09:30:00,20.57,20.96,20.44,20.73,102188.0,18.6396,18.993,18.5218,18.7846,102188.0
2018-11-09 10:00:00,20.7,20.78,20.43,20.61,84829.0,18.7574,18.8299,18.5128,18.6759,84829.0
2018-11-09 10:30:00,20.64,21.43,20.62,21.26,945323.0,18.703,19.4189,18.6849,19.2649,945323.0
2018-11-09 11:00:00,21.26,21.36,21.11,21.26,125284.0,19.2649,19.3555,19.1289,19.2649,125284.0
2018-11-09 11:30:00,21.26,21.33,21.02,21.06,97415.0,19.2649,19.3283,19.0474,19.0836,97415.0
2018-11-09 12:00:00,21.05,21.09,20.85,21.0,107359.0,19.0746,19.1108,18.8933,19.0293,107359.0
2018-11-09 12:30:00,21.0,21.12,20.98,21.05,51000.0,19.0293,19.138,19.0111,19.0746,51000.0
2018-11-09 13:00:00,21.04,21.06,20.89,20.89,53750.0,19.0655,19.0836,18.9296,18.9296,53750.0
2018-11-09 13:30:00,20.89,20.94,20.81,20.9,57359.0,18.9296,18.9749,18.8571,18.9386,57359.0
2018-11-09 14:00:00,20.88,21.15,20.88,21.12,141924.0,18.9205,19.1652,18.9205,19.138,141924.0
2018-11-09 14:30:00,21.12,21.28,21.11,21.22,92242.0,19.138,19.283,19.1289,19.2286,92242.0
2018-11-09 15:00:00,21.21,21.32,21.2,21.23,220160.0,19.2196,19.3192,19.2105,19.2377,220160.0
2018-11-09 15:30:00,21.22,21.32,21.13,21.13,496720.0,19.2286,19.3192,19.1471,19.1471,496720.0
2018-11-12 09:30:00,20.92,21.27,20.73,20.75,151116.0,18.9568,19.2739,18.7846,18.8027,151116.0
2018-11-12 10:00:00,20.72,20.9,20.64,20.79,47293.0,18.7755,18.9386,18.703,18.839,47293.0
2018-11-12 10:30:00,20.8,20.84,20.6,20.81,69238.0,18.848,18.8843,18.6668,18.8571,69238.0
2018-11-12 11:00:00,20.83,20.93,20.64,20.69,53553.0,18.8752,18.9658,18.703,18.7484,53553.0
2018-11-12 11:30:00,20.69,20.93,20.68,20.92,43623.0,18.7484,18.9658,18.7393,18.9568,43623.0
2018-11-12 12:00:00,20.9,21.04,20.87,21.01,66642.0,18.9386,19.0655,18.9115,19.0383,66642.0
2018-11-12 12:30:00,21.03,21.03,20.87,20.87,60146.0,19.0564,19.0564,18.9115,18.9115,60146.0
2018-11-12 13:00:00,20.88,20.91,20.78,20.79,43881.0,18.9205,18.9477,18.8299,18.839,43881.0
2018-11-12 13:30:00,20.8,20.93,20.79,20.92,53187.0,18.848,18.9658,18.839,18.9568,53187.0
2018-11-12 14:00:00,20.92,20.94,20.87,20.88,57130.0,18.9568,18.9749,18.9115,18.9205,57130.0
2018-11-12 14:30:00,20.88,20.92,20.75,20.75,64085.0,18.9205,18.9568,18.8027,18.8027,64085.0
2018-11-12 15:00:00,20.74,20.81,20.71,20.76,81109.0,18.7937,18.8571,18.7665,18.8118,81109.0
2018-11-12 15:30:00,20.76,20.78,20.64,20.69,306992.0,18.8118,18.8299,18.703,18.7484,306992.0
2018-11-13 09:30:00,20.8,21.44,20.7,21.36,192907.0,18.848,19.428,18.7574,19.3555,192907.0
2018-11-13 10:00:00,21.38,21.38,21.02,21.02,90670.0,19.3736,19.3736,19.0474,19.0474,90670.0
2018-11-13 10:30:00,21.02,21.07,20.9,20.96,73620.0,19.0474,19.0927,18.9386,18.993,73620.0
2018-11-13 11:00:00,20.97,21.26,20.96,21.19,54895.0,19.0021,19.2649,18.993,19.2014,54895.0
2018-11-13 11:30:00,21.2,21.29,21.11,21.27,34297.0,19.2105,19.292,19.1289,19.2739,34297.0
2018-11-13 12:00:00,21.29,21.31,21.16,21.24,32801.0,19.292,19.3102,19.1742,19.2467,32801.0
2018-11-13 12:30:00,21.23,21.23,21.07,21.13,24844.0,19.2377,19.2377,19.0927,19.1471,24844.0
2018-11-13 13:00:00,21.11,21.17,21.04,21.1,22198.0,19.1289,19.1833,19.0655,19.1199,22198.0
2018-11-13 13:30:00,21.08,21.17,21.08,21.11,24809.0,19.1018,19.1833,19.1018,19.1289,24809.0
2018-11-13 14:00:00,21.12,21.17,21.05,21.09,64020.0,19.138,19.1833,19.0746,19.1108,64020.0
2018-11-13 14:30:00,21.1,21.11,20.99,21.07,30561.0,19.1199,19.1289,19.0202,19.0927,30561.0
2018-11-13 15:00:00,21.05,21.09,20.96,21.03,76986.0,19.0746,19.1108,18.993,19.0564,76986.0
2018-11-13 15:30:00,21.02,21.05,20.96,20.97,277274.0,19.0474,19.0746,18.993,19.0021,277274.0
2018-11-14 09:30:00,21.25,21.45,21.09,21.21,204125.0,19.2789,19.4604,19.1338,19.2427,204125.0
2018-11-14 10:00:00,21.24,21.32,21.07,21.2,36034.0,19.2699,19.3424,19.1156,19.2336,36034.0
2018-11-14 10:30:00,21.18,21.27,21.03,21.07,56931.0,19.2154,19.2971,19.0793,19.1156,56931.0
2018-11-14 11:00:00,21.07,21.15,21.0,21.04,45535.0,19.1156,19.1882,19.0521,19.0884,45535.0
2018-11-14 11:30:00,21.02,21.09,20.95,21.05,30955.0,19.0703,19.1338,19.0068,19.0975,30955.0
2018-11-14 12:00:00,21.04,21.06,20.88,20.95,40938.0,19.0884,19.1066,18.9433,19.0068,40938.0
2018-11-14 12:30:00,20.94,20.95,20.72,20.75,36591.0,18.9977,19.0068,18.7981,18.8253,36591.0
2018-11-14 13:00:00,20.75,20.83,20.72,20.77,36269.0,18.8253,18.8979,18.7981,18.8435,36269.0
2018-11-14 13:30:00,20.75,20.8,20.66,20.69,45193.0,18.8253,18.8707,18.7437,18.7709,45193.0
2018-11-14 14:00:00,20.7,20.71,20.55,20.69,174459.0,18.78,18.789,18.6439,18.7709,174459.0
2018-11-14 14:30:00,20.7,20.94,20.67,20.94,40980.0,18.78,18.9977,18.7527,18.9977,40980.0
2018-11-14 15:00:00,20.93,21.02,20.9,20.93,67531.0,18.9886,19.0703,18.9614,18.9886,67531.0
2018-11-14 15:30:00,20.94,20.94,20.8,20.8,162829.0,18.9977,18.9977,18.8707,18.8707,162829.0
2018-11-15 09:30:00,18.25,18.6,17.56,17.56,1987100.0,16.5572,16.8747,15.9312,15.9312,1987100.0
2018-11-15 10:00:00,17.57,17.64,17.13,17.35,1372102.0,15.9403,16.0038,15.5411,15.7407,1372102.0
2018-11-15 10:30:00,17.35,17.48,16.82,17.01,991583.0,15.7407,15.8586,15.2598,15.4322,991583.0
2018-11-15 11:00:00,17.0,17.46,16.95,17.34,734458.0,15.4232,15.8405,15.3778,15.7316,734458.0
2018-11-15 11:30:00,17.34,17.6,17.3,17.56,299509.0,15.7316,15.9675,15.6953,15.9312,299509.0
2018-11-15 12:00:00,17.57,17.67,17.26,17.33,616576.0,15.9403,16.031,15.659,15.7225,616576.0
2018-11-15 12:30:00,17.32,17.33,16.85,16.89,419552.0,15.7135,15.7225,15.2871,15.3234,419552.0
2018-11-15 13:00:00,16.87,17.19,16.82,17.13,631160.0,15.3052,15.5955,15.2598,15.5411,631160.0
2018-11-15 13:30:00,17.14,17.27,17.12,17.18,332307.0,15.5502,15.6681,15.532,15.5865,332307.0
2018-11-15 14:00:00,17.18,17.45,17.1,17.39,463561.0,15.5865,15.8314,15.5139,15.777,463561.0
2018-11-15 14:30:00,17.39,17.4,17.32,17.38,278368.0,15.777,15.7861,15.7135,15.7679,278368.0
2018-11-15 15:00:00,17.39,17.4,17.15,17.17,301912.0,15.777,15.7861,15.5592,15.5774,301912.0
2018-11-15 15:30:00,17.18,17.61,17.16,17.6,1388585.0,15.5865,15.9766,15.5683,15.9675,1388585.0
2018-11-16 09:30:00,17.51,17.69,17.25,17.68,688931.0,15.8858,16.0492,15.65,16.0401,688931.0
2018-11-16 10:00:00,17.68,17.75,17.53,17.67,410766.0,16.0401,16.1036,15.904,16.031,410766.0
2018-11-16 10:30:00,17.67,17.79,17.66,17.72,159455.0,16.031,16.1399,16.0219,16.0764,159455.0
2018-11-16 11:00:00,17.71,17.8,17.64,17.68,182091.0,16.0673,16.1489,16.0038,16.0401,182091.0
2018-11-16 11:30:00,17.68,18.13,17.66,18.03,319041.0,16.0401,16.4483,16.0219,16.3576,319041.0
2018-11-16 12:00:00,18.04,18.3,18.04,18.27,372286.0,16.3667,16.6026,16.3667,16.5754,372286.0
2018-11-16 12:30:00,18.28,18.46,18.26,18.39,273541.0,16.5844,16.7477,16.5663,16.6842,273541.0
2018-11-16 13:00:00,18.39,18.47,18.25,18.37,235766.0,16.6842,16.7568,16.5572,16.6661,235766.0
2018-11-16 13:30:00,18.37,18.47,18.27,18.44,191022.0,16.6661,16.7568,16.5754,16.7296,191022.0
2018-11-16 14:00:00,18.45,18.61,18.39,18.61,387458.0,16.7387,16.8838,16.6842,16.8838,387458.0
2018-11-16 14:30:00,18.61,18.94,18.57,18.91,443897.0,16.8838,17.1832,16.8475,17.156,443897.0
2018-11-16 15:00:00,18.92,18.99,18.87,18.89,417449.0,17.1651,17.2286,17.1197,17.1378,417449.0
2018-11-16 15:30:00,18.89,19.07,18.88,19.0,1022462.0,17.1378,17.3011,17.1288,17.2376,1022462.0
2018-11-19 09:30:00,18.94,19.5,18.82,19.32,399339.0,17.1832,17.6913,17.0743,17.528,399339.0
2018-11-19 10:00:00,19.21,19.39,18.81,18.94,367903.0,17.4282,17.5915,17.0653,17.1832,367903.0
2018-11-19 10:30:00,18.92,19.3,18.92,19.3,231056.0,17.1651,17.5098,17.1651,17.5098,231056.0
2018-11-19 11:00:00,19.28,19.46,19.23,19.29,163380.0,17.4917,17.655,17.4463,17.5007,163380.0
2018-11-19 11:30:00,19.25,19.28,19.02,19.11,98447.0,17.4645,17.4917,17.2558,17.3374,98447.0
2018-11-19 12:00:00,19.12,19.26,19.05,19.23,89290.0,17.3465,17.4735,17.283,17.4463,89290.0
2018-11-19 12:30:00,19.22,19.54,19.2,19.54,158744.0,17.4372,17.7276,17.4191,17.7276,158744.0
2018-11-19 13:00:00,19.53,19.59,19.45,19.51,193434.0,17.7185,17.7729,17.6459,17.7003,193434.0
2018-11-19 13:30:00,19.5,19.67,19.45,19.63,239336.0,17.6913,17.8455,17.6459,17.8092,239336.0
2018-11-19 14:00:00,19.63,19.7,19.5,19.61,248444.0,17.8092,17.8727,17.6913,17.7911,248444.0
2018-11-19 14:30:00,19.59,19.72,19.44,19.68,225382.0,17.7729,17.8909,17.6368,17.8546,225382.0
2018-11-19 15:00:00,19.69,19.7,19.58,19.61,205923.0,17.8636,17.8727,17.7638,17.7911,205923.0
2018-11-19 15:30:00,19.61,19.72,19.45,19.47,499261.0,17.7911,17.8909,17.6459,17.664,499261.0
2018-11-20 09:30:00,19.0,19.87,18.97,19.6,320859.0,17.2376,18.0269,17.2104,17.782,320859.0
2018-11-20 10:00:00,19.62,19.89,19.51,19.88,271471.0,17.8001,18.0451,17.7003,18.036,271471.0
2018-11-20 10:30:00,19.9,20.09,19.83,20.04,278119.0,18.0542,18.2265,17.9907,18.1812,278119.0
2018-11-20 11:00:00,20.03,20.06,19.81,19.92,202661.0,18.1721,18.1993,17.9725,18.0723,202661.0
2018-11-20 11:30:00,19.92,20.06,19.91,20.02,165445.0,18.0723,18.1993,18.0632,18.163,165445.0
2018-11-20 12:00:00,20.02,20.02,19.72,19.82,159795.0,18.163,18.163,17.8909,17.9816,159795.0
2018-11-20 12:30:00,19.82,19.85,19.62,19.7,117754.0,17.9816,18.0088,17.8001,17.8727,117754.0
2018-11-20 13:00:00,19.7,19.79,19.65,19.72,115588.0,17.8727,17.9544,17.8274,17.8909,115588.0
2018-11-20 13:30:00,19.72,19.81,19.64,19.67,176188.0,17.8909,17.9725,17.8183,17.8455,176188.0
2018-11-20 14:00:00,19.67,19.7,19.58,19.63,122620.0,17.8455,17.8727,17.7638,17.8092,122620.0
2018-11-20 14:30:00,19.64,19.76,19.63,19.67,136412.0,17.8183,17.9271,17.8092,17.8455,136412.0
2018-11-20 15:00:00,19.68,19.9,19.6,19.86,194209.0,17.8546,18.0542,17.782,18.0179,194209.0
2018-11-20 15:30:00,19.87,19.98,19.77,19.82,524614.0,18.0269,18.1267,17.9362,17.9816,524614.0
2018-11-21 09:30:00,20.01,20.4,19.65,20.34,224773.0,18.154,18.5078,17.8274,18.4533,224773.0
2018-11-21 10:00:00,20.35,20.6,20.34,20.44,254821.0,18.4624,18.6892,18.4533,18.5441,254821.0
2018-11-21 10:30:00,20.43,20.51,20.21,20.37,144526.0,18.535,18.6076,18.3354,18.4806,144526.0
2018-11-21 11:00:00,20.38,20.38,20.21,20.28,113811.0,18.4896,18.4896,18.3354,18.3989,113811.0
2018-11-21 11:30:00,20.29,20.43,20.18,20.19,134229.0,18.408,18.535,18.3082,18.3173,134229.0
2018-11-21 12:00:00,20.19,20.26,20.14,20.24,93663.0,18.3173,18.3808,18.2719,18.3626,93663.0
2018-11-21 12:30:00,20.23,20.23,20.13,20.13,96689.0,18.3536,18.3536,18.2628,18.2628,96689.0
2018-11-21 13:00:00,20.14,20.25,20.1,20.2,98523.0,18.2719,18.3717,18.2356,18.3263,98523.0
2018-11-21 13:30:00,20.19,20.29,20.17,20.27,83925.0,18.3173,18.408,18.2991,18.3898,83925.0
2018-11-21 14:00:00,20.26,20.36,20.25,20.32,73839.0,18.3808,18.4715,18.3717,18.4352,73839.0
2018-11-21 14:30:00,20.33,20.38,20.32,20.35,60001.0,18.4443,18.4896,18.4352,18.4624,60001.0
2018-11-21 15:00:00,20.35,20.53,20.35,20.48,141666.0,18.4624,18.6257,18.4624,18.5804,141666.0
2018-11-21 15:30:00,20.47,20.48,20.34,20.38,299251.0,18.5713,18.5804,18.4533,18.4896,299251.0
2018-11-23 09:30:00,20.3,20.74,20.19,20.52,106994.0,18.4171,18.8162,18.3173,18.6167,106994.0
2018-11-23 10:00:00,20.5,20.55,20.42,20.49,66292.0,18.5985,18.6439,18.5259,18.5894,66292.0
2018-11-23 10:30:00,20.5,20.7,20.5,20.58,55365.0,18.5985,18.78,18.5985,18.6711,55365.0
2018-11-23 11:00:00,20.59,20.76,20.58,20.73,38834.0,18.6802,18.8344,18.6711,18.8072,38834.0
2018-11-23 11:30:00,20.73,20.8,20.62,20.67,85914.0,18.8072,18.8707,18.7074,18.7527,85914.0
2018-11-23 12:00:00,20.68,20.8,20.68,20.74,81741.0,18.7618,18.8707,18.7618,18.8162,81741.0
2018-11-23 12:30:00,20.74,20.74,20.56,20.57,152104.0,18.8162,18.8162,18.6529,18.662,152104.0
2018-11-26 09:30:00,20.82,20.98,20.5,20.87,109367.0,18.8888,19.034,18.5985,18.9342,109367.0
2018-11-26 10:00:00,20.87,20.92,20.4,20.49,95334.0,18.9342,18.9796,18.5078,18.5894,95334.0
2018-11-26 10:30:00,20.5,20.8,20.49,20.76,84608.0,18.5985,18.8707,18.5894,18.8344,84608.0
2018-11-26 11:00:00,20.75,20.75,20.51,20.57,51330.0,18.8253,18.8253,18.6076,18.662,51330.0
2018-11-26 11:30:00,20.55,20.65,20.51,20.64,30191.0,18.6439,18.7346,18.6076,18.7255,30191.0
2018-11-26 12:00:00,20.65,20.68,20.61,20.61,32881.0,18.7346,18.7618,18.6983,18.6983,32881.0
2018-11-26 12:30:00,20.62,20.7,20.57,20.7,30156.0,18.7074,18.78,18.662,18.78,30156.0
2018-11-26 13:00:00,20.7,20.78,20.66,20.7,45162.0,18.78,18.8525,18.7437,18.78,45162.0
2018-11-26 13:30:00,20.71,20.84,20.68,20.83,41014.0,18.789,18.907,18.7618,18.8979,41014.0
2018-11-26 14:00:00,20.83,20.99,20.8,20.95,82364.0,18.8979,19.0431,18.8707,19.0068,82364.0
2018-11-26 14:30:00,20.95,20.96,20.76,20.76,64601.0,19.0068,19.0158,18.8344,18.8344,64601.0
2018-11-26 15:00:00,20.76,20.76,20.63,20.74,62713.0,18.8344,18.8344,18.7165,18.8162,62713.0
2018-11-26 15:30:00,20.74,20.93,20.74,20.88,286981.0,18.8162,18.9886,18.8162,18.9433,286981.0
2018-11-27 09:30:00,20.75,21.09,20.75,20.99,84641.0,18.8253,19.1338,18.8253,19.0431,84641.0
2018-11-27 10:00:00,20.99,21.18,20.99,21.06,48734.0,19.0431,19.2154,19.0431,19.1066,48734.0
2018-11-27 10:30:00,21.04,21.22,20.92,21.22,60502.0,19.0884,19.2517,18.9796,19.2517,60502.0
2018-11-27 11:00:00,21.22,21.27,21.11,21.15,71094.0,19.2517,19.2971,19.1519,19.1882,71094.0
2018-11-27 11:30:00,21.14,21.17,21.08,21.08,40460.0,19.1791,19.2064,19.1247,19.1247,40460.0
2018-11-27 12:00:00,21.08,21.17,21.03,21.03,39028.0,19.1247,19.2064,19.0793,19.0793,39028.0
2018-11-27 12:30:00,21.02,21.09,20.96,21.07,38654.0,19.0703,19.1338,19.0158,19.1156,38654.0
2018-11-27 13:00:00,21.07,21.14,21.04,21.11,45121.0,19.1156,19.1791,19.0884,19.1519,45121.0
2018-11-27 13:30:00,21.13,21.2,21.11,21.17,37095.0,19.1701,19.2336,19.1519,19.2064,37095.0
2018-11-27 14:00:00,21.17,21.18,21.07,21.07,49216.0,19.2064,19.2154,19.1156,19.1156,49216.0
2018-11-27 14:30:00,21.08,21.12,20.9,20.91,75537.0,19.1247,19.161,18.9614,18.9705,75537.0
2018-11-27 15:00:00,20.9,20.97,20.88,20.96,81880.0,18.9614,19.0249,18.9433,19.0158,81880.0
2018-11-27 15:30:00,20.96,21.02,20.93,21.0,232151.0,19.0158,19.0703,18.9886,19.0521,232151.0
2018-11-28 09:30:00,21.0,21.18,20.65,20.77,144577.0,19.0521,19.2154,18.7346,18.8435,144577.0
2018-11-28 10:00:00,20.7,20.8,20.23,20.29,144829.0,18.78,18.8707,18.3536,18.408,144829.0
2018-11-28 10:30:00,20.28,20.37,20.16,20.31,80311.0,18.3989,18.4806,18.29,18.4261,80311.0
2018-11-28 11:00:00,20.3,20.49,20.28,20.46,95547.0,18.4171,18.5894,18.3989,18.5622,95547.0
2018-11-28 11:30:00,20.47,20.52,20.36,20.5,55806.0,18.5713,18.6167,18.4715,18.5985,55806.0
2018-11-28 12:00:00,20.5,21.09,20.5,20.93,217725.0,18.5985,19.1338,18.5985,18.9886,217725.0
2018-11-28 12:30:00,20.93,21.26,20.93,21.22,98822.0,18.9886,19.288,18.9886,19.2517,98822.0
2018-11-28 13:00:00,21.21,21.27,21.09,21.12,86986.0,19.2427,19.2971,19.1338,19.161,86986.0
2018-11-28 13:30:00,21.11,21.27,21.07,21.19,77172.0,19.1519,19.2971,19.1156,19.2245,77172.0
2018-11-28 14:00:00,21.19,21.24,21.09,21.11,55593.0,19.2245,19.2699,19.1338,19.1519,55593.0
2018-11-28 14:30:00,21.11,21.25,21.06,21.14,99603.0,19.1519,19.2789,19.1066,19.1791,99603.0
2018-11-28 15:00:00,21.14,21.23,21.08,21.23,89017.0,19.1791,19.2608,19.1247,19.2608,89017.0
2018-11-28 15:30:00,21.22,21.4,21.18,21.29,425033.0,19.2517,19.415,19.2154,19.3152,425033.0
2018-11-29 09:30:00,21.19,21.45,21.19,21.27,60036.0,19.2245,19.4604,19.2245,19.2971,60036.0
2018-11-29 10:00:00,21.25,21.3,21.07,21.22,119143.0,19.2789,19.3243,19.1156,19.2517,119143.0
2018-11-29 10:30:00,21.23,21.33,21.05,21.15,36693.0,19.2608,19.3515,19.0975,19.1882,36693.0
2018-11-29 11:00:00,21.16,21.37,21.13,21.28,42740.0,19.1973,19.3878,19.1701,19.3062,42740.0
2018-11-29 11:30:00,21.25,21.25,21.05,21.1,41044.0,19.2789,19.2789,19.0975,19.1429,41044.0
2018-11-29 12:00:00,21.1,21.13,21.02,21.03,27746.0,19.1429,19.1701,19.0703,19.0793,27746.0
2018-11-29 12:30:00,21.04,21.12,21.04,21.12,22424.0,19.0884,19.161,19.0884,19.161,22424.0
2018-11-29 13:00:00,21.13,21.13,20.91,20.96,121091.0,19.1701,19.1701,18.9705,19.0158,121091.0
2018-11-29 13:30:00,20.95,21.16,20.92,21.16,63053.0,19.0068,19.1973,18.9796,19.1973,63053.0
2018-11-29 14:00:00,21.16,21.21,21.09,21.19,45404.0,19.1973,19.2427,19.1338,19.2245,45404.0
2018-11-29 14:30:00,21.19,21.46,21.19,21.44,61906.0,19.2245,19.4695,19.2245,19.4513,61906.0
2018-11-29 15:00:00,21.44,21.47,21.23,21.25,80280.0,19.4513,19.4785,19.2608,19.2789,80280.0
2018-11-29 15:30:00,21.23,21.23,21.14,21.19,157310.0,19.2608,19.2608,19.1791,19.2245,157310.0
2018-11-30 09:30:00,21.16,21.38,21.0,21.25,147282.0,19.1973,19.3969,19.0521,19.2789,147282.0
2018-11-30 10:00:00,21.25,21.32,21.08,21.12,76001.0,19.2789,19.3424,19.1247,19.161,76001.0
2018-11-30 10:30:00,21.11,21.24,21.01,21.09,32431.0,19.1519,19.2699,19.0612,19.1338,32431.0
2018-11-30 11:00:00,21.07,21.16,20.91,21.04,104816.0,19.1156,19.1973,18.9705,19.0884,104816.0
2018-11-30 11:30:00,21.03,21.06,20.95,20.98,41818.0,19.0793,19.1066,19.0068,19.034,41818.0
2018-11-30 12:00:00,20.98,20.99,20.88,20.89,51309.0,19.034,19.0431,18.9433,18.9523,51309.0
2018-11-30 12:30:00,20.89,20.96,20.87,20.95,32007.0,18.9523,19.0158,18.9342,19.0068,32007.0
2018-11-30 13:00:00,20.95,20.97,20.87,20.9,46697.0,19.0068,19.0249,18.9342,18.9614,46697.0
2018-11-30 13:30:00,20.91,21.01,20.87,20.99,42414.0,18.9705,19.0612,18.9342,19.0431,42414.0
2018-11-30 14:00:00,20.99,20.99,20.83,20.86,49964.0,19.0431,19.0431,18.8979,18.9251,49964.0
2018-11-30 14:30:00,20.85,20.93,20.82,20.93,55365.0,18.916,18.9886,18.8888,18.9886,55365.0
2018-11-30 15:00:00,20.94,21.04,20.93,21.02,84623.0,18.9977,19.0884,18.9886,19.0703,84623.0
2018-11-30 15:30:00,21.02,21.14,21.01,21.11,261201.0,19.0703,19.1791,19.0612,19.1519,261201.0
2018-12-03 09:30:00,21.4,21.4,20.69,20.7,150106.0,19.415,19.415,18.7709,18.78,150106.0
2018-12-03 10:00:00,20.7,20.84,20.53,20.61,140901.0,18.78,18.907,18.6257,18.6983,140901.0
2018-12-03 10:30:00,20.61,20.64,20.39,20.58,112241.0,18.6983,18.7255,18.4987,18.6711,112241.0
2018-12-03 11:00:00,20.58,20.81,20.49,20.81,51474.0,18.6711,18.8798,18.5894,18.8798,51474.0
2018-12-03 11:30:00,20.83,20.87,20.6,20.62,64962.0,18.8979,18.9342,18.6892,18.7074,64962.0
2018-12-03 12:00:00,20.62,20.85,20.61,20.84,51368.0,18.7074,18.916,18.6983,18.907,51368.0
2018-12-03 12:30:00,20.83,20.97,20.82,20.97,49546.0,18.8979,19.0249,18.8888,19.0249,49546.0
2018-12-03 13:00:00,20.98,21.02,20.95,20.99,31050.0,19.034,19.0703,19.0068,19.0431,31050.0
2018-12-03 13:30:00,20.98,21.04,20.95,21.04,29593.0,19.034,19.0884,19.0068,19.0884,29593.0
2018-12-03 14:00:00,21.05,21.15,20.99,21.13,33785.0,19.0975,19.1882,19.0431,19.1701,33785.0
2018-12-03 14:30:00,21.15,21.22,21.15,21.2,54797.0,19.1882,19.2517,19.1882,19.2336,54797.0
2018-12-03 15:00:00,21.19,21.3,21.12,21.28,94838.0,19.2245,19.3243,19.161,19.3062,94838.0
2018-12-03 15:30:00,21.28,21.29,21.14,21.16,375895.0,19.3062,19.3152,19.1791,19.1973,375895.0
2018-12-04 09:30:00,20.68,20.74,19.73,19.83,484629.0,18.7618,18.8162,17.8999,17.9907,484629.0
2018-12-04 10:00:00,19.86,20.22,19.82,20.07,173612.0,18.0179,18.3445,17.9816,18.2084,173612.0
2018-12-04 10:30:00,20.07,20.62,20.07,20.54,330161.0,18.2084,18.7074,18.2084,18.6348,330161.0
2018-12-04 11:00:00,20.53,20.77,20.45,20.45,236368.0,18.6257,18.8435,18.5531,18.5531,236368.0
2018-12-04 11:30:00,20.45,20.49,20.33,20.49,123207.0,18.5531,18.5894,18.4443,18.5894,123207.0
2018-12-04 12:00:00,20.5,20.61,20.28,20.33,58329.0,18.5985,18.6983,18.3989,18.4443,58329.0
2018-12-04 12:30:00,20.3,20.4,20.24,20.37,86970.0,18.4171,18.5078,18.3626,18.4806,86970.0
2018-12-04 13:00:00,20.39,20.51,20.31,20.34,48109.0,18.4987,18.6076,18.4261,18.4533,48109.0
2018-12-04 13:30:00,20.33,20.54,20.22,20.5,76537.0,18.4443,18.6348,18.3445,18.5985,76537.0
2018-12-04 14:00:00,20.5,20.54,20.37,20.44,53777.0,18.5985,18.6348,18.4806,18.5441,53777.0
2018-12-04 14:30:00,20.46,20.62,20.32,20.33,98959.0,18.5622,18.7074,18.4352,18.4443,98959.0
2018-12-04 15:00:00,20.31,20.32,20.03,20.05,157052.0,18.4261,18.4352,18.1721,18.1902,157052.0
2018-12-04 15:30:00,20.05,20.12,19.98,20.0,360898.0,18.1902,18.2538,18.1267,18.1449,360898.0
2018-12-06 09:30:00,19.68,20.35,19.59,20.06,105853.0,17.8546,18.4624,17.7729,18.1993,105853.0
2018-12-06 10:00:00,20.06,20.58,20.06,20.54,80677.0,18.1993,18.6711,18.1993,18.6348,80677.0
2018-12-06 10:30:00,20.5,20.69,20.32,20.5,70969.0,18.5985,18.7709,18.4352,18.5985,70969.0
2018-12-06 11:00:00,20.5,20.53,20.34,20.34,51127.0,18.5985,18.6257,18.4533,18.4533,51127.0
2018-12-06 11:30:00,20.33,20.62,20.3,20.53,57206.0,18.4443,18.7074,18.4171,18.6257,57206.0
2018-12-06 12:00:00,20.52,20.67,20.5,20.66,32996.0,18.6167,18.7527,18.5985,18.7437,32996.0
2018-12-06 12:30:00,20.64,20.72,20.59,20.61,34303.0,18.7255,18.7981,18.6802,18.6983,34303.0
2018-12-06 13:00:00,20.62,20.63,20.47,20.5,33537.0,18.7074,18.7165,18.5713,18.5985,33537.0
2018-12-06 13:30:00,20.49,20.69,20.46,20.65,38121.0,18.5894,18.7709,18.5622,18.7346,38121.0
2018-12-06 14:00:00,20.65,20.68,20.48,20.55,58016.0,18.7346,18.7618,18.5804,18.6439,58016.0
2018-12-06 14:30:00,20.55,20.59,20.36,20.49,63225.0,18.6439,18.6802,18.4715,18.5894,63225.0
2018-12-06 15:00:00,20.5,20.55,20.41,20.53,216694.0,18.5985,18.6439,18.5169,18.6257,216694.0
2018-12-06 15:30:00,20.53,20.61,20.48,20.59,345317.0,18.6257,18.6983,18.5804,18.6802,345317.0
2018-12-07 09:30:00,20.6,21.18,20.58,21.02,78406.0,18.6892,19.2154,18.6711,19.0703,78406.0
2018-12-07 10:00:00,21.04,21.31,21.03,21.03,100401.0,19.0884,19.3334,19.0793,19.0793,100401.0
2018-12-07 10:30:00,21.05,21.14,20.94,21.08,45461.0,19.0975,19.1791,18.9977,19.1247,45461.0
2018-12-07 11:00:00,21.08,21.13,20.81,21.08,53164.0,19.1247,19.1701,18.8798,19.1247,53164.0
2018-12-07 11:30:00,21.06,21.09,20.88,20.92,65150.0,19.1066,19.1338,18.9433,18.9796,65150.0
2018-12-07 12:00:00,20.92,20.99,20.83,20.86,41895.0,18.9796,19.0431,18.8979,18.9251,41895.0
2018-12-07 12:30:00,20.87,20.88,20.74,20.79,97657.0,18.9342,18.9433,18.8162,18.8616,97657.0
2018-12-07 13:00:00,20.78,20.82,20.62,20.71,43554.0,18.8525,18.8888,18.7074,18.789,43554.0
2018-12-07 13:30:00,20.71,20.72,20.61,20.61,52733.0,18.789,18.7981,18.6983,18.6983,52733.0
2018-12-07 14:00:00,20.6,20.7,20.52,20.65,44695.0,18.6892,18.78,18.6167,18.7346,44695.0
2018-12-07 14:30:00,20.68,20.69,20.48,20.52,43480.0,18.7618,18.7709,18.5804,18.6167,43480.0
2018-12-07 15:00:00,20.51,20.54,20.41,20.49,69496.0,18.6076,18.6348,18.5169,18.5894,69496.0
2018-12-07 15:30:00,20.49,20.56,20.4,20.41,248101.0,18.5894,18.6529,18.5078,18.5169,248101.0
2018-12-10 09:30:00,20.42,20.77,20.06,20.24,67766.0,18.5259,18.8435,18.1993,18.3626,67766.0
2018-12-10 10:00:00,20.18,20.23,20.04,20.23,37401.0,18.3082,18.3536,18.1812,18.3536,37401.0
2018-12-10 10:30:00,20.19,20.21,19.94,19.95,42995.0,18.3173,18.3354,18.0905,18.0995,42995.0
2018-12-10 11:00:00,19.97,19.98,19.73,19.78,71491.0,18.1177,18.1267,17.8999,17.9453,71491.0
2018-12-10 11:30:00,19.79,20.01,19.78,19.84,47460.0,17.9544,18.154,17.9453,17.9997,47460.0
2018-12-10 12:00:00,19.85,19.89,19.76,19.78,44473.0,18.0088,18.0451,17.9271,17.9453,44473.0
2018-12-10 12:30:00,19.79,20.03,19.79,19.95,44433.0,17.9544,18.1721,17.9544,18.0995,44433.0
2018-12-10 13:00:00,19.96,19.99,19.85,19.85,36373.0,18.1086,18.1358,18.0088,18.0088,36373.0
2018-12-10 13:30:00,19.85,19.96,19.84,19.91,29341.0,18.0088,18.1086,17.9997,18.0632,29341.0
2018-12-10 14:00:00,19.92,19.94,19.77,19.8,41662.0,18.0723,18.0905,17.9362,17.9634,41662.0
2018-12-10 14:30:00,19.83,19.95,19.81,19.85,57093.0,17.9907,18.0995,17.9725,18.0088,57093.0
2018-12-10 15:00:00,19.85,19.87,19.76,19.8,36993.0,18.0088,18.0269,17.9271,17.9634,36993.0
2018-12-10 15:30:00,19.8,19.96,19.8,19.86,151411.0,17.9634,18.1086,17.9634,18.0179,151411.0
2018-12-11 09:30:00,20.19,20.26,20.0,20.17,37235.0,18.3173,18.3808,18.1449,18.2991,37235.0
2018-12-11 10:00:00,20.17,20.32,19.99,20.13,86026.0,18.2991,18.4352,18.1358,18.2628,86026.0
2018-12-11 10:30:00,20.15,20.15,19.92,20.0,54476.0,18.281,18.281,18.0723,18.1449,54476.0
2018-12-11 11:00:00,20.04,20.07,19.84,19.86,38575.0,18.1812,18.2084,17.9997,18.0179,38575.0
2018-12-11 11:30:00,19.87,19.95,19.82,19.92,30043.0,18.0269,18.0995,17.9816,18.0723,30043.0
2018-12-11 12:00:00,19.87,19.91,19.77,19.84,27574.0,18.0269,18.0632,17.9362,17.9997,27574.0
2018-12-11 12:30:00,19.83,19.89,19.8,19.89,18600.0,17.9907,18.0451,17.9634,18.0451,18600.0
2018-12-11 13:00:00,19.87,19.92,19.73,19.74,42700.0,18.0269,18.0723,17.8999,17.909,42700.0
2018-12-11 13:30:00,19.73,19.74,19.62,19.72,32335.0,17.8999,17.909,17.8001,17.8909,32335.0
2018-12-11 14:00:00,19.71,19.93,19.71,19.92,36454.0,17.8818,18.0814,17.8818,18.0723,36454.0
2018-12-11 14:30:00,19.93,19.96,19.87,19.92,38381.0,18.0814,18.1086,18.0269,18.0723,38381.0
2018-12-11 15:00:00,19.92,19.98,19.83,19.83,42393.0,18.0723,18.1267,17.9907,17.9907,42393.0
2018-12-11 15:30:00,19.82,19.9,19.71,19.74,286076.0,17.9816,18.0542,17.8818,17.909,286076.0
2018-12-12 09:30:00,19.83,20.09,19.48,19.65,114866.0,17.9907,18.2265,17.6731,17.8274,114866.0
2018-12-12 10:00:00,19.64,19.96,19.62,19.87,133932.0,17.8183,18.1086,17.8001,18.0269,133932.0
2018-12-12 10:30:00,19.88,20.21,19.88,20.1,82575.0,18.036,18.3354,18.036,18.2356,82575.0
2018-12-12 11:00:00,20.1,20.21,20.03,20.13,36435.0,18.2356,18.3354,18.1721,18.2628,36435.0
2018-12-12 11:30:00,20.16,20.22,20.07,20.15,53769.0,18.29,18.3445,18.2084,18.281,53769.0
2018-12-12 12:00:00,20.16,20.21,20.11,20.2,27299.0,18.29,18.3354,18.2447,18.3263,27299.0
2018-12-12 12:30:00,20.2,20.34,20.16,20.33,47693.0,18.3263,18.4533,18.29,18.4443,47693.0
2018-12-12 13:00:00,20.32,20.4,20.27,20.34,56726.0,18.4352,18.5078,18.3898,18.4533,56726.0
2018-12-12 13:30:00,20.35,20.36,20.26,20.31,28922.0,18.4624,18.4715,18.3808,18.4261,28922.0
2018-12-12 14:00:00,20.29,20.29,20.16,20.17,31341.0,18.408,18.408,18.29,18.2991,31341.0
2018-12-12 14:30:00,20.17,20.19,20.1,20.16,40892.0,18.2991,18.3173,18.2356,18.29,40892.0
2018-12-12 15:00:00,20.14,20.17,20.06,20.07,56349.0,18.2719,18.2991,18.1993,18.2084,56349.0
2018-12-12 15:30:00,20.07,20.15,20.07,20.09,169646.0,18.2084,18.281,18.2084,18.2265,169646.0
2018-12-13 09:30:00,20.14,20.42,20.03,20.12,35987.0,18.2719,18.5259,18.1721,18.2538,35987.0
2018-12-13 10:00:00,20.14,20.29,20.07,20.07,38038.0,18.2719,18.408,18.2084,18.2084,38038.0
2018-12-13 10:30:00,20.09,20.39,20.0,20.37,65638.0,18.2265,18.4987,18.1449,18.4806,65638.0
2018-12-13 11:00:00,20.39,20.42,20.12,20.14,43765.0,18.4987,18.5259,18.2538,18.2719,43765.0
2018-12-13 11:30:00,20.12,20.32,20.12,20.17,27315.0,18.2538,18.4352,18.2538,18.2991,27315.0
2018-12-13 12:00:00,20.18,20.2,20.04,20.07,27695.0,18.3082,18.3263,18.1812,18.2084,27695.0
2018-12-13 12:30:00,20.08,20.17,20.04,20.08,18314.0,18.2175,18.2991,18.1812,18.2175,18314.0
2018-12-13 13:00:00,20.06,20.08,19.98,20.01,21766.0,18.1993,18.2175,18.1267,18.154,21766.0
2018-12-13 13:30:00,20.02,20.06,19.88,19.9,56512.0,18.163,18.1993,18.036,18.0542,56512.0
2018-12-13 14:00:00,19.91,19.99,19.9,19.95,63798.0,18.0632,18.1358,18.0542,18.0995,63798.0
2018-12-13 14:30:00,19.95,19.95,19.79,19.87,25156.0,18.0995,18.0995,17.9544,18.0269,25156.0
2018-12-13 15:00:00,19.87,19.97,19.83,19.89,81266.0,18.0269,18.1177,17.9907,18.0451,81266.0
2018-12-13 15:30:00,19.88,19.97,19.82,19.82,161101.0,18.036,18.1177,17.9816,17.9816,161101.0
2018-12-14 09:30:00,19.63,20.12,19.63,20.05,42357.0,17.8092,18.2538,17.8092,18.1902,42357.0
2018-12-14 10:00:00,20.04,20.17,19.98,20.13,25886.0,18.1812,18.2991,18.1267,18.2628,25886.0
2018-12-14 10:30:00,20.12,20.19,20.04,20.04,22621.0,18.2538,18.3173,18.1812,18.1812,22621.0
2018-12-14 11:00:00,20.02,20.22,20.02,20.15,39228.0,18.163,18.3445,18.163,18.281,39228.0
2018-12-14 11:30:00,20.16,20.22,19.92,19.93,26977.0,18.29,18.3445,18.0723,18.0814,26977.0
2018-12-14 12:00:00,19.93,19.96,19.81,19.83,38287.0,18.0814,18.1086,17.9725,17.9907,38287.0
2018-12-14 12:30:00,19.84,19.85,19.7,19.77,31906.0,17.9997,18.0088,17.8727,17.9362,31906.0
2018-12-14 13:00:00,19.76,19.8,19.7,19.71,46505.0,17.9271,17.9634,17.8727,17.8818,46505.0
2018-12-14 13:30:00,19.7,19.83,19.65,19.78,41430.0,17.8727,17.9907,17.8274,17.9453,41430.0
2018-12-14 14:00:00,19.76,19.76,19.63,19.72,31380.0,17.9271,17.9271,17.8092,17.8909,31380.0
2018-12-14 14:30:00,19.71,19.82,19.61,19.81,128566.0,17.8818,17.9816,17.7911,17.9725,128566.0
2018-12-14 15:00:00,19.8,19.82,19.7,19.75,57184.0,17.9634,17.9816,17.8727,17.9181,57184.0
2018-12-14 15:30:00,19.76,19.76,19.6,19.66,228034.0,17.9271,17.9271,17.782,17.8364,228034.0
2018-12-17 09:30:00,19.59,20.04,19.5,19.7,99446.0,17.7729,18.1812,17.6913,17.8727,99446.0
2018-12-17 10:00:00,19.7,19.84,19.52,19.83,159850.0,17.8727,17.9997,17.7094,17.9907,159850.0
2018-12-17 10:30:00,19.84,19.97,19.74,19.87,70663.0,17.9997,18.1177,17.909,18.0269,70663.0
2018-12-17 11:00:00,19.88,20.05,19.86,20.0,54734.0,18.036,18.1902,18.0179,18.1449,54734.0
2018-12-17 11:30:00,20.01,20.02,19.81,19.81,95297.0,18.154,18.163,17.9725,17.9725,95297.0
2018-12-17 12:00:00,19.82,19.82,19.67,19.74,57293.0,17.9816,17.9816,17.8455,17.909,57293.0
2018-12-17 12:30:00,19.73,19.74,19.57,19.59,67016.0,17.8999,17.909,17.7548,17.7729,67016.0
2018-12-17 13:00:00,19.59,19.69,19.56,19.68,63644.0,17.7729,17.8636,17.7457,17.8546,63644.0
2018-12-17 13:30:00,19.67,19.71,19.63,19.67,73479.0,17.8455,17.8818,17.8092,17.8455,73479.0
2018-12-17 14:00:00,19.66,19.66,19.52,19.58,188091.0,17.8364,17.8364,17.7094,17.7638,188091.0
2018-12-17 14:30:00,19.57,19.62,19.42,19.47,83410.0,17.7548,17.8001,17.6187,17.664,83410.0
2018-12-17 15:00:00,19.47,19.52,19.44,19.46,120870.0,17.664,17.7094,17.6368,17.655,120870.0
2018-12-17 15:30:00,19.46,19.46,19.31,19.35,418512.0,17.655,17.655,17.5189,17.5552,418512.0
2018-12-18 09:30:00,19.56,19.98,19.39,19.93,165415.0,17.7457,18.1267,17.5915,18.0814,165415.0
2018-12-18 10:00:00,19.93,20.0,19.74,19.89,95950.0,18.0814,18.1449,17.909,18.0451,95950.0
2018-12-18 10:30:00,19.93,20.01,19.82,19.93,92916.0,18.0814,18.154,17.9816,18.0814,92916.0
2018-12-18 11:00:00,19.94,20.03,19.83,20.03,63747.0,18.0905,18.1721,17.9907,18.1721,63747.0
2018-12-18 11:30:00,20.04,20.15,19.96,20.07,123560.0,18.1812,18.281,18.1086,18.2084,123560.0
2018-12-18 12:00:00,20.07,20.23,20.07,20.18,83130.0,18.2084,18.3536,18.2084,18.3082,83130.0
2018-12-18 12:30:00,20.18,20.24,20.05,20.09,143963.0,18.3082,18.3626,18.1902,18.2265,143963.0
2018-12-18 13:00:00,20.08,20.09,19.92,19.93,69389.0,18.2175,18.2265,18.0723,18.0814,69389.0
2018-12-18 13:30:00,19.94,19.98,19.68,19.7,76545.0,18.0905,18.1267,17.8546,17.8727,76545.0
2018-12-18 14:00:00,19.7,19.73,19.62,19.65,228951.0,17.8727,17.8999,17.8001,17.8274,228951.0
2018-12-18 14:30:00,19.64,19.88,19.56,19.79,353497.0,17.8183,18.036,17.7457,17.9544,353497.0
2018-12-18 15:00:00,19.79,20.09,19.76,20.05,336097.0,17.9544,18.2265,17.9271,18.1902,336097.0
2018-12-18 15:30:00,20.06,20.1,19.96,19.97,509059.0,18.1993,18.2356,18.1086,18.1177,509059.0
2018-12-19 09:30:00,19.92,20.42,19.84,20.36,71606.0,18.0723,18.5259,17.9997,18.4715,71606.0
2018-12-19 10:00:00,20.33,20.54,20.21,20.41,76541.0,18.4443,18.6348,18.3354,18.5169,76541.0
2018-12-19 10:30:00,20.42,20.53,20.28,20.52,64249.0,18.5259,18.6257,18.3989,18.6167,64249.0
2018-12-19 11:00:00,20.49,20.58,20.39,20.39,49558.0,18.5894,18.6711,18.4987,18.4987,49558.0
2018-12-19 11:30:00,20.39,20.41,20.25,20.41,66547.0,18.4987,18.5169,18.3717,18.5169,66547.0
2018-12-19 12:00:00,20.4,20.46,20.29,20.39,47631.0,18.5078,18.5622,18.408,18.4987,47631.0
2018-12-19 12:30:00,20.38,20.56,20.35,20.44,70221.0,18.4896,18.6529,18.4624,18.5441,70221.0
2018-12-19 13:00:00,20.43,20.55,20.42,20.5,69875.0,18.535,18.6439,18.5259,18.5985,69875.0
2018-12-19 13:30:00,20.5,20.7,20.48,20.67,57584.0,18.5985,18.78,18.5804,18.7527,57584.0
2018-12-19 14:00:00,20.72,20.72,20.26,20.48,171208.0,18.7981,18.7981,18.3808,18.5804,171208.0
2018-12-19 14:30:00,20.48,20.57,20.0,20.03,138223.0,18.5804,18.662,18.1449,18.1721,138223.0
2018-12-19 15:00:00,20.02,20.04,19.79,19.81,169677.0,18.163,18.1812,17.9544,17.9725,169677.0
2018-12-19 15:30:00,19.81,19.96,19.75,19.9,460986.0,17.9725,18.1086,17.9181,18.0542,460986.0
2018-12-20 09:30:00,19.73,20.1,19.61,20.1,57152.0,17.8999,18.2356,17.7911,18.2356,57152.0
2018-12-20 10:00:00,20.05,20.38,20.0,20.28,54045.0,18.1902,18.4896,18.1449,18.3989,54045.0
2018-12-20 10:30:00,20.27,20.52,20.26,20.39,64074.0,18.3898,18.6167,18.3808,18.4987,64074.0
2018-12-20 11:00:00,20.36,20.37,20.2,20.21,90318.0,18.4715,18.4806,18.3263,18.3354,90318.0
2018-12-20 11:30:00,20.2,20.38,20.19,20.25,98128.0,18.3263,18.4896,18.3173,18.3717,98128.0
2018-12-20 12:00:00,20.27,20.39,20.21,20.34,68221.0,18.3898,18.4987,18.3354,18.4533,68221.0
2018-12-20 12:30:00,20.33,20.33,20.11,20.2,55057.0,18.4443,18.4443,18.2447,18.3263,55057.0
2018-12-20 13:00:00,20.18,20.18,20.03,20.11,41401.0,18.3082,18.3082,18.1721,18.2447,41401.0
2018-12-20 13:30:00,20.11,20.12,19.96,19.98,43757.0,18.2447,18.2538,18.1086,18.1267,43757.0
2018-12-20 14:00:00,19.99,20.01,19.83,19.92,62989.0,18.1358,18.154,17.9907,18.0723,62989.0
2018-12-20 14:30:00,19.92,20.16,19.91,20.06,52062.0,18.0723,18.29,18.0632,18.1993,52062.0
2018-12-20 15:00:00,20.05,20.25,19.93,20.2,152871.0,18.1902,18.3717,18.0814,18.3263,152871.0
2018-12-20 15:30:00,20.2,20.25,20.06,20.1,317293.0,18.3263,18.3717,18.1993,18.2356,317293.0
2018-12-21 09:30:00,19.9,20.08,19.61,19.75,398196.0,18.0542,18.2175,17.7911,17.9181,398196.0
2018-12-21 10:00:00,19.73,20.24,19.63,20.14,102538.0,17.8999,18.3626,17.8092,18.2719,102538.0
2018-12-21 10:30:00,20.12,20.13,19.82,19.85,63800.0,18.2538,18.2628,17.9816,18.0088,63800.0
2018-12-21 11:00:00,19.84,19.95,19.79,19.95,51483.0,17.9997,18.0995,17.9544,18.0995,51483.0
2018-12-21 11:30:00,19.93,19.95,19.72,19.73,88450.0,18.0814,18.0995,17.8909,17.8999,88450.0
2018-12-21 12:00:00,19.72,19.74,19.5,19.53,47915.0,17.8909,17.909,17.6913,17.7185,47915.0
2018-12-21 12:30:00,19.51,19.68,19.49,19.53,44148.0,17.7003,17.8546,17.6822,17.7185,44148.0
2018-12-21 13:00:00,19.55,19.57,19.42,19.43,50559.0,17.7366,17.7548,17.6187,17.6278,50559.0
2018-12-21 13:30:00,19.42,19.56,19.33,19.35,87946.0,17.6187,17.7457,17.537,17.5552,87946.0
2018-12-21 14:00:00,19.34,19.34,19.17,19.2,73269.0,17.5461,17.5461,17.3919,17.4191,73269.0
2018-12-21 14:30:00,19.19,19.21,19.05,19.13,50492.0,17.41,17.4282,17.283,17.3556,50492.0
2018-12-21 15:00:00,19.12,19.16,18.95,18.95,111440.0,17.3465,17.3828,17.1923,17.1923,111440.0
2018-12-21 15:30:00,18.95,18.98,18.77,18.77,497568.0,17.1923,17.2195,17.029,17.029,497568.0
2018-12-24 09:30:00,18.79,19.08,18.34,18.53,112898.0,17.0471,17.3102,16.6389,16.8112,112898.0
2018-12-24 10:00:00,18.53,18.64,18.32,18.48,78735.0,16.8112,16.911,16.6207,16.7659,78735.0
2018-12-24 10:30:00,18.48,18.83,18.44,18.79,107528.0,16.7659,17.0834,16.7296,17.0471,107528.0
2018-12-24 11:00:00,18.82,18.95,18.73,18.79,49140.0,17.0743,17.1923,16.9927,17.0471,49140.0
2018-12-24 11:30:00,18.8,18.88,18.63,18.67,40348.0,17.0562,17.1288,16.902,16.9383,40348.0
2018-12-24 12:00:00,18.68,18.75,18.59,18.74,57002.0,16.9473,17.0108,16.8657,17.0018,57002.0
2018-12-24 12:30:00,18.74,18.8,18.61,18.65,159526.0,17.0018,17.0562,16.8838,16.9201,159526.0
2018-12-26 09:30:00,18.72,18.91,18.46,18.56,44228.0,16.9836,17.156,16.7477,16.8385,44228.0
2018-12-26 10:00:00,18.56,18.61,18.33,18.5,33404.0,16.8385,16.8838,16.6298,16.784,33404.0
2018-12-26 10:30:00,18.5,18.55,18.24,18.26,55928.0,16.784,16.8294,16.5481,16.5663,55928.0
2018-12-26 11:00:00,18.26,18.45,18.24,18.45,46422.0,16.5663,16.7387,16.5481,16.7387,46422.0
2018-12-26 11:30:00,18.42,18.54,18.35,18.54,83021.0,16.7114,16.8203,16.6479,16.8203,83021.0
2018-12-26 12:00:00,18.55,18.65,18.47,18.49,48750.0,16.8294,16.9201,16.7568,16.7749,48750.0
2018-12-26 12:30:00,18.51,18.69,18.49,18.66,33471.0,16.7931,16.9564,16.7749,16.9292,33471.0
2018-12-26 13:00:00,18.68,18.69,18.48,18.53,34576.0,16.9473,16.9564,16.7659,16.8112,34576.0
2018-12-26 13:30:00,18.55,18.8,18.5,18.77,37504.0,16.8294,17.0562,16.784,17.029,37504.0
2018-12-26 14:00:00,18.78,18.84,18.7,18.77,53315.0,17.038,17.0925,16.9655,17.029,53315.0
2018-12-26 14:30:00,18.78,18.98,18.78,18.98,59981.0,17.038,17.2195,17.038,17.2195,59981.0
2018-12-26 15:00:00,18.98,19.24,18.95,19.22,62638.0,17.2195,17.4554,17.1923,17.4372,62638.0
2018-12-26 15:30:00,19.23,19.44,19.2,19.41,231334.0,17.4463,17.6368,17.4191,17.6096,231334.0
2018-12-27 09:30:00,19.03,19.55,18.97,19.17,47326.0,17.2649,17.7366,17.2104,17.3919,47326.0
2018-12-27 10:00:00,19.11,19.17,18.89,18.96,64852.0,17.3374,17.3919,17.1378,17.2014,64852.0
2018-12-27 10:30:00,18.95,19.1,18.76,18.76,66986.0,17.1923,17.3284,17.0199,17.0199,66986.0
2018-12-27 11:00:00,18.75,19.02,18.71,18.97,92443.0,17.0108,17.2558,16.9745,17.2104,92443.0
2018-12-27 11:30:00,18.98,19.05,18.91,19.05,52294.0,17.2195,17.283,17.156,17.283,52294.0
2018-12-27 12:00:00,19.05,19.06,18.82,18.88,35514.0,17.283,17.2921,17.0743,17.1288,35514.0
2018-12-27 12:30:00,18.86,18.94,18.82,18.91,54770.0,17.1106,17.1832,17.0743,17.156,54770.0
2018-12-27 13:00:00,18.92,18.98,18.74,18.75,47839.0,17.1651,17.2195,17.0018,17.0108,47839.0
2018-12-27 13:30:00,18.75,18.81,18.7,18.76,28747.0,17.0108,17.0653,16.9655,17.0199,28747.0
2018-12-27 14:00:00,18.76,18.77,18.62,18.69,65444.0,17.0199,17.029,16.8929,16.9564,65444.0
2018-12-27 14:30:00,18.69,18.81,18.65,18.73,63704.0,16.9564,17.0653,16.9201,16.9927,63704.0
2018-12-27 15:00:00,18.73,19.02,18.64,19.01,80291.0,16.9927,17.2558,16.911,17.2467,80291.0
2018-12-27 15:30:00,19.02,19.36,18.96,19.36,350983.0,17.2558,17.5643,17.2014,17.5643,350983.0
2018-12-28 09:30:00,19.34,19.85,19.19,19.66,45344.0,17.5461,18.0088,17.41,17.8364,45344.0
2018-12-28 10:00:00,19.65,19.68,19.36,19.39,27119.0,17.8274,17.8546,17.5643,17.5915,27119.0
2018-12-28 10:30:00,19.39,19.39,19.06,19.11,81787.0,17.5915,17.5915,17.2921,17.3374,81787.0
2018-12-28 11:00:00,19.1,19.26,19.04,19.19,41256.0,17.3284,17.4735,17.2739,17.41,41256.0
2018-12-28 11:30:00,19.2,19.32,19.19,19.24,31389.0,17.4191,17.528,17.41,17.4554,31389.0
2018-12-28 12:00:00,19.23,19.35,19.22,19.27,39597.0,17.4463,17.5552,17.4372,17.4826,39597.0
2018-12-28 12:30:00,19.25,19.28,19.12,19.12,22777.0,17.4645,17.4917,17.3465,17.3465,22777.0
2018-12-28 13:00:00,19.12,19.13,19.04,19.08,42897.0,17.3465,17.3556,17.2739,17.3102,42897.0
2018-12-28 13:30:00,19.09,19.22,19.05,19.18,52664.0,17.3193,17.4372,17.283,17.4009,52664.0
2018-12-28 14:00:00,19.18,19.42,19.17,19.39,85917.0,17.4009,17.6187,17.3919,17.5915,85917.0
2018-12-28 14:30:00,19.39,19.65,19.38,19.55,54901.0,17.5915,17.8274,17.5824,17.7366,54901.0
2018-12-28 15:00:00,19.56,19.59,19.3,19.34,66658.0,17.7457,17.7729,17.5098,17.5461,66658.0
2018-12-28 15:30:00,19.33,19.36,19.21,19.27,367369.0,17.537,17.5643,17.4282,17.4826,367369.0
2018-12-31 09:30:00,19.39,19.58,18.97,19.01,101927.0,17.5915,17.7638,17.2104,17.2467,101927.0
2018-12-31 10:00:00,19.01,19.15,18.71,18.86,106964.0,17.2467,17.3737,16.9745,17.1106,106964.0
2018-12-31 10:30:00,18.85,18.88,18.63,18.71,61995.0,17.1016,17.1288,16.902,16.9745,61995.0
2018-12-31 11:00:00,18.69,18.78,18.63,18.75,44783.0,16.9564,17.038,16.902,17.0108,44783.0
2018-12-31 11:30:00,18.76,18.76,18.53,18.69,79770.0,17.0199,17.0199,16.8112,16.9564,79770.0
2018-12-31 12:00:00,18.69,18.76,18.64,18.73,53592.0,16.9564,17.0199,16.911,16.9927,53592.0
2018-12-31 12:30:00,18.74,18.9,18.73,18.82,48457.0,17.0018,17.1469,16.9927,17.0743,48457.0
2018-12-31 13:00:00,18.83,18.96,18.83,18.94,43398.0,17.0834,17.2014,17.0834,17.1832,43398.0
2018-12-31 13:30:00,18.94,18.97,18.82,18.83,35121.0,17.1832,17.2104,17.0743,17.0834,35121.0
2018-12-31 14:00:00,18.82,18.87,18.75,18.82,41403.0,17.0743,17.1197,17.0108,17.0743,41403.0
2018-12-31 14:30:00,18.82,18.99,18.79,18.91,48940.0,17.0743,17.2286,17.0471,17.156,48940.0
2018-12-31 15:00:00,18.92,19.05,18.9,19.05,74363.0,17.1651,17.283,17.1469,17.283,74363.0
2018-12-31 15:30:00,19.05,19.17,19.05,19.1,272098.0,17.283,17.3919,17.283,17.3284,272098.0
2019-01-02 09:30:00,18.75,19.28,18.68,19.28,101949.0,17.0108,17.4917,16.9473,17.4917,101949.0
2019-01-02 10:00:00,19.3,19.61,19.24,19.53,82995.0,17.5098,17.7911,17.4554,17.7185,82995.0
2019-01-02 10:30:00,19.53,19.75,19.5,19.66,73367.0,17.7185,17.9181,17.6913,17.8364,73367.0
2019-01-02 11:00:00,19.66,19.85,19.65,19.69,103562.0,17.8364,18.0088,17.8274,17.8636,103562.0
2019-01-02 11:30:00,19.7,19.87,19.6,19.64,115215.0,17.8727,18.0269,17.782,17.8183,115215.0
2019-01-02 12:00:00,19.63,19.64,19.41,19.5,43470.0,17.8092,17.8183,17.6096,17.6913,43470.0
2019-01-02 12:30:00,19.54,19.73,19.52,19.69,38561.0,17.7276,17.8999,17.7094,17.8636,38561.0
2019-01-02 13:00:00,19.7,19.78,19.68,19.74,36409.0,17.8727,17.9453,17.8546,17.909,36409.0
2019-01-02 13:30:00,19.73,19.92,19.73,19.92,69410.0,17.8999,18.0723,17.8999,18.0723,69410.0
2019-01-02 14:00:00,19.92,20.03,19.86,19.88,122413.0,18.0723,18.1721,18.0179,18.036,122413.0
2019-01-02 14:30:00,19.89,19.92,19.76,19.78,107367.0,18.0451,18.0723,17.9271,17.9453,107367.0
2019-01-02 15:00:00,19.78,19.86,19.62,19.64,146645.0,17.9453,18.0179,17.8001,17.8183,146645.0
2019-01-02 15:30:00,19.63,19.83,19.6,19.8,329906.0,17.8092,17.9907,17.782,17.9634,329906.0
2019-01-03 09:30:00,19.68,19.75,19.37,19.55,52916.0,17.8546,17.9181,17.5733,17.7366,52916.0
2019-01-03 10:00:00,19.54,19.83,19.49,19.83,89872.0,17.7276,17.9907,17.6822,17.9907,89872.0
2019-01-03 10:30:00,19.82,20.06,19.64,20.05,91728.0,17.9816,18.1993,17.8183,18.1902,91728.0
2019-01-03 11:00:00,20.06,20.06,19.88,19.92,56168.0,18.1993,18.1993,18.036,18.0723,56168.0
2019-01-03 11:30:00,19.92,20.12,19.92,20.07,54224.0,18.0723,18.2538,18.0723,18.2084,54224.0
2019-01-03 12:00:00,20.06,20.14,19.94,19.98,50706.0,18.1993,18.2719,18.0905,18.1267,50706.0
2019-01-03 12:30:00,19.97,20.06,19.94,20.04,32028.0,18.1177,18.1993,18.0905,18.1812,32028.0
2019-01-03 13:00:00,20.03,20.03,19.74,19.74,27652.0,18.1721,18.1721,17.909,17.909,27652.0
2019-01-03 13:30:00,19.74,19.87,19.73,19.79,27658.0,17.909,18.0269,17.8999,17.9544,27658.0
2019-01-03 14:00:00,19.78,19.78,19.67,19.74,27396.0,17.9453,17.9453,17.8455,17.909,27396.0
2019-01-03 14:30:00,19.74,19.78,19.55,19.62,32378.0,17.909,17.9453,17.7366,17.8001,32378.0
2019-01-03 15:00:00,19.61,19.61,19.53,19.59,75644.0,17.7911,17.7911,17.7185,17.7729,75644.0
2019-01-03 15:30:00,19.6,19.71,19.58,19.61,249768.0,17.782,17.8818,17.7638,17.7911,249768.0
2019-01-04 09:30:00,19.73,20.09,19.73,19.94,135511.0,17.8999,18.2265,17.8999,18.0905,135511.0
2019-01-04 10:00:00,19.95,20.32,19.93,20.32,99679.0,18.0995,18.4352,18.0814,18.4352,99679.0
2019-01-04 10:30:00,20.3,20.43,20.3,20.39,52817.0,18.4171,18.535,18.4171,18.4987,52817.0
2019-01-04 11:00:00,20.4,20.56,20.35,20.41,66509.0,18.5078,18.6529,18.4624,18.5169,66509.0
2019-01-04 11:30:00,20.4,20.46,20.32,20.44,50521.0,18.5078,18.5622,18.4352,18.5441,50521.0
2019-01-04 12:00:00,20.44,20.65,20.41,20.55,83839.0,18.5441,18.7346,18.5169,18.6439,83839.0
2019-01-04 12:30:00,20.55,20.64,20.5,20.62,49170.0,18.6439,18.7255,18.5985,18.7074,49170.0
2019-01-04 13:00:00,20.62,20.7,20.54,20.54,29741.0,18.7074,18.78,18.6348,18.6348,29741.0
2019-01-04 13:30:00,20.55,20.63,20.5,20.57,32201.0,18.6439,18.7165,18.5985,18.662,32201.0
2019-01-04 14:00:00,20.59,20.6,20.42,20.52,41574.0,18.6802,18.6892,18.5259,18.6167,41574.0
2019-01-04 14:30:00,20.52,20.57,20.43,20.44,52616.0,18.6167,18.662,18.535,18.5441,52616.0
2019-01-04 15:00:00,20.44,20.64,20.44,20.59,64163.0,18.5441,18.7255,18.5441,18.6802,64163.0
2019-01-04 15:30:00,20.58,20.71,20.56,20.67,216533.0,18.6711,18.789,18.6529,18.7527,216533.0
2019-01-07 09:30:00,20.66,20.96,20.47,20.64,171578.0,18.7437,19.0158,18.5713,18.7255,171578.0
2019-01-07 10:00:00,20.68,20.96,20.65,20.86,86635.0,18.7618,19.0158,18.7346,18.9251,86635.0
2019-01-07 10:30:00,20.86,20.86,20.63,20.79,105857.0,18.9251,18.9251,18.7165,18.8616,105857.0
2019-01-07 11:00:00,20.78,20.97,20.78,20.94,105377.0,18.8525,19.0249,18.8525,18.9977,105377.0
2019-01-07 11:30:00,20.95,21.28,20.93,21.23,127672.0,19.0068,19.3062,18.9886,19.2608,127672.0
2019-01-07 12:00:00,21.23,21.33,21.16,21.23,84686.0,19.2608,19.3515,19.1973,19.2608,84686.0
2019-01-07 12:30:00,21.24,21.25,21.07,21.19,96244.0,19.2699,19.2789,19.1156,19.2245,96244.0
2019-01-07 13:00:00,21.19,21.21,21.09,21.11,55303.0,19.2245,19.2427,19.1338,19.1519,55303.0
2019-01-07 13:30:00,21.12,21.17,20.89,20.89,71000.0,19.161,19.2064,18.9523,18.9523,71000.0
2019-01-07 14:00:00,20.9,20.96,20.86,20.86,69177.0,18.9614,19.0158,18.9251,18.9251,69177.0
2019-01-07 14:30:00,20.85,20.87,20.76,20.77,98912.0,18.916,18.9342,18.8344,18.8435,98912.0
2019-01-07 15:00:00,20.77,20.93,20.76,20.87,155718.0,18.8435,18.9886,18.8344,18.9342,155718.0
2019-01-07 15:30:00,20.88,21.01,20.81,21.0,554226.0,18.9433,19.0612,18.8798,19.0521,554226.0
2019-01-08 09:30:00,21.25,21.26,20.65,20.82,209083.0,19.2789,19.288,18.7346,18.8888,209083.0
2019-01-08 10:00:00,20.8,20.85,20.54,20.56,206708.0,18.8707,18.916,18.6348,18.6529,206708.0
2019-01-08 10:30:00,20.57,20.61,20.36,20.45,168765.0,18.662,18.6983,18.4715,18.5531,168765.0
2019-01-08 11:00:00,20.45,20.94,20.43,20.8,199227.0,18.5531,18.9977,18.535,18.8707,199227.0
2019-01-08 11:30:00,20.8,21.04,20.69,20.96,158070.0,18.8707,19.0884,18.7709,19.0158,158070.0
2019-01-08 12:00:00,20.96,21.11,20.95,21.03,86955.0,19.0158,19.1519,19.0068,19.0793,86955.0
2019-01-08 12:30:00,21.02,21.08,20.99,21.02,93698.0,19.0703,19.1247,19.0431,19.0703,93698.0
2019-01-08 13:00:00,21.02,21.08,20.99,21.03,79833.0,19.0703,19.1247,19.0431,19.0793,79833.0
2019-01-08 13:30:00,21.04,21.1,20.99,21.01,71917.0,19.0884,19.1429,19.0431,19.0612,71917.0
2019-01-08 14:00:00,21.01,21.08,20.98,21.0,110042.0,19.0612,19.1247,19.034,19.0521,110042.0
2019-01-08 14:30:00,21.0,21.07,20.99,21.0,90527.0,19.0521,19.1156,19.0431,19.0521,90527.0
2019-01-08 15:00:00,20.99,21.1,20.89,21.07,161329.0,19.0431,19.1429,18.9523,19.1156,161329.0
2019-01-08 15:30:00,21.07,21.3,21.06,21.12,545002.0,19.1156,19.3243,19.1066,19.161,545002.0
2019-01-09 09:30:00,21.3,21.38,20.92,20.92,99274.0,19.3243,19.3969,18.9796,18.9796,99274.0
2019-01-09 10:00:00,20.98,21.08,20.84,21.03,61873.0,19.034,19.1247,18.907,19.0793,61873.0
2019-01-09 10:30:00,21.03,21.03,20.74,20.85,102223.0,19.0793,19.0793,18.8162,18.916,102223.0
2019-01-09 11:00:00,20.85,21.85,20.82,21.62,358199.0,18.916,19.8233,18.8888,19.6146,358199.0
2019-01-09 11:30:00,21.63,22.1,21.61,21.69,329193.0,19.6237,20.0501,19.6056,19.6781,329193.0
2019-01-09 12:00:00,21.69,22.07,21.66,22.01,140207.0,19.6781,20.0229,19.6509,19.9684,140207.0
2019-01-09 12:30:00,22.01,22.1,21.9,21.94,114854.0,19.9684,20.0501,19.8687,19.9049,114854.0
2019-01-09 13:00:00,21.95,21.96,21.86,21.95,90118.0,19.914,19.9231,19.8324,19.914,90118.0
2019-01-09 13:30:00,21.94,21.94,21.78,21.79,180236.0,19.9049,19.9049,19.7598,19.7689,180236.0
2019-01-09 14:00:00,21.78,22.0,21.78,21.98,105189.0,19.7598,19.9594,19.7598,19.9412,105189.0
2019-01-09 14:30:00,21.98,22.15,21.9,22.14,125679.0,19.9412,20.0955,19.8687,20.0864,125679.0
2019-01-09 15:00:00,22.13,22.13,21.99,22.03,134821.0,20.0773,20.0773,19.9503,19.9866,134821.0
2019-01-09 15:30:00,22.03,22.13,21.87,21.98,585342.0,19.9866,20.0773,19.8414,19.9412,585342.0
2019-01-10 09:30:00,22.04,22.43,21.24,22.01,697148.0,19.9957,20.3495,19.2699,19.9684,697148.0
2019-01-10 10:00:00,22.01,22.35,21.45,21.64,469444.0,19.9684,20.2769,19.4604,19.6328,469444.0
2019-01-10 10:30:00,21.63,21.8,21.24,21.48,446032.0,19.6237,19.7779,19.2699,19.4876,446032.0
2019-01-10 11:00:00,21.48,21.67,21.26,21.65,236449.0,19.4876,19.66,19.288,19.6418,236449.0
2019-01-10 11:30:00,21.63,21.74,21.42,21.59,182818.0,19.6237,19.7235,19.4332,19.5874,182818.0
2019-01-10 12:00:00,21.6,21.86,21.51,21.81,80274.0,19.5965,19.8324,19.5148,19.787,80274.0
2019-01-10 12:30:00,21.8,21.95,21.56,21.94,130412.0,19.7779,19.914,19.5602,19.9049,130412.0
2019-01-10 13:00:00,21.95,21.97,21.52,21.66,99859.0,19.914,19.9322,19.5239,19.6509,99859.0
2019-01-10 13:30:00,21.68,21.69,21.5,21.56,76048.0,19.6691,19.6781,19.5058,19.5602,76048.0
2019-01-10 14:00:00,21.55,21.68,21.39,21.39,149747.0,19.5511,19.6691,19.406,19.406,149747.0
2019-01-10 14:30:00,21.4,21.41,21.2,21.23,215405.0,19.415,19.4241,19.2336,19.2608,215405.0
2019-01-10 15:00:00,21.24,21.24,20.79,20.97,881349.0,19.2699,19.2699,18.8616,19.0249,881349.0
2019-01-10 15:30:00,20.97,21.19,20.94,21.0,678445.0,19.0249,19.2245,18.9977,19.0521,678445.0
2019-01-11 09:30:00,20.81,21.67,20.72,21.53,213345.0,18.8798,19.66,18.7981,19.533,213345.0
2019-01-11 10:00:00,21.46,21.57,21.32,21.4,282285.0,19.4695,19.5693,19.3424,19.415,282285.0
2019-01-11 10:30:00,21.42,21.43,21.17,21.32,81551.0,19.4332,19.4422,19.2064,19.3424,81551.0
2019-01-11 11:00:00,21.32,21.36,21.19,21.31,55265.0,19.3424,19.3787,19.2245,19.3334,55265.0
2019-01-11 11:30:00,21.32,21.48,21.27,21.39,94147.0,19.3424,19.4876,19.2971,19.406,94147.0
2019-01-11 12:00:00,21.39,21.51,21.38,21.45,61745.0,19.406,19.5148,19.3969,19.4604,61745.0
2019-01-11 12:30:00,21.43,21.68,21.43,21.64,81552.0,19.4422,19.6691,19.4422,19.6328,81552.0
2019-01-11 13:00:00,21.63,21.65,21.37,21.4,93614.0,19.6237,19.6418,19.3878,19.415,93614.0
2019-01-11 13:30:00,21.39,21.42,21.25,21.25,63126.0,19.406,19.4332,19.2789,19.2789,63126.0
2019-01-11 14:00:00,21.26,21.32,21.22,21.3,123665.0,19.288,19.3424,19.2517,19.3243,123665.0
2019-01-11 14:30:00,21.29,21.3,21.04,21.11,89356.0,19.3152,19.3243,19.0884,19.1519,89356.0
2019-01-11 15:00:00,21.12,21.19,21.11,21.13,72096.0,19.161,19.2245,19.1519,19.1701,72096.0
2019-01-11 15:30:00,21.13,21.22,21.11,21.14,382497.0,19.1701,19.2517,19.1519,19.1791,382497.0
2019-01-14 09:30:00,21.1,21.18,20.9,20.93,73939.0,19.1429,19.2154,18.9614,18.9886,73939.0
2019-01-14 10:00:00,20.95,21.07,20.83,20.93,87079.0,19.0068,19.1156,18.8979,18.9886,87079.0
2019-01-14 10:30:00,20.94,20.96,20.79,20.84,57486.0,18.9977,19.0158,18.8616,18.907,57486.0
2019-01-14 11:00:00,20.84,20.84,20.62,20.74,79892.0,18.907,18.907,18.7074,18.8162,79892.0
2019-01-14 11:30:00,20.74,20.88,20.68,20.77,46090.0,18.8162,18.9433,18.7618,18.8435,46090.0
2019-01-14 12:00:00,20.78,20.93,20.77,20.89,64866.0,18.8525,18.9886,18.8435,18.9523,64866.0
2019-01-14 12:30:00,20.9,20.99,20.85,20.85,49127.0,18.9614,19.0431,18.916,18.916,49127.0
2019-01-14 13:00:00,20.85,20.88,20.78,20.83,32613.0,18.916,18.9433,18.8525,18.8979,32613.0
2019-01-14 13:30:00,20.83,20.86,20.72,20.75,36341.0,18.8979,18.9251,18.7981,18.8253,36341.0
2019-01-14 14:00:00,20.76,20.77,20.62,20.64,57186.0,18.8344,18.8435,18.7074,18.7255,57186.0
2019-01-14 14:30:00,20.65,20.83,20.59,20.77,187729.0,18.7346,18.8979,18.6802,18.8435,187729.0
2019-01-14 15:00:00,20.77,20.78,20.62,20.68,92953.0,18.8435,18.8525,18.7074,18.7618,92953.0
2019-01-14 15:30:00,20.68,20.69,20.53,20.56,278363.0,18.7618,18.7709,18.6257,18.6529,278363.0
2019-01-15 09:30:00,20.57,20.84,20.34,20.79,80122.0,18.662,18.907,18.4533,18.8616,80122.0
2019-01-15 10:00:00,20.82,20.9,20.46,20.55,89074.0,18.8888,18.9614,18.5622,18.6439,89074.0
2019-01-15 10:30:00,20.56,20.75,20.52,20.72,42230.0,18.6529,18.8253,18.6167,18.7981,42230.0
2019-01-15 11:00:00,20.71,20.88,20.69,20.77,83619.0,18.789,18.9433,18.7709,18.8435,83619.0
2019-01-15 11:30:00,20.76,20.96,20.75,20.92,83535.0,18.8344,19.0158,18.8253,18.9796,83535.0
2019-01-15 12:00:00,20.91,20.99,20.8,20.83,64818.0,18.9705,19.0431,18.8707,18.8979,64818.0
2019-01-15 12:30:00,20.84,20.87,20.82,20.83,32921.0,18.907,18.9342,18.8888,18.8979,32921.0
2019-01-15 13:00:00,20.82,20.87,20.8,20.85,37906.0,18.8888,18.9342,18.8707,18.916,37906.0
2019-01-15 13:30:00,20.84,20.91,20.83,20.87,45303.0,18.907,18.9705,18.8979,18.9342,45303.0
2019-01-15 14:00:00,20.87,20.9,20.64,20.67,147175.0,18.9342,18.9614,18.7255,18.7527,147175.0
2019-01-15 14:30:00,20.66,20.74,20.64,20.64,50383.0,18.7437,18.8162,18.7255,18.7255,50383.0
2019-01-15 15:00:00,20.64,20.69,20.62,20.67,69120.0,18.7255,18.7709,18.7074,18.7527,69120.0
2019-01-15 15:30:00,20.66,20.74,20.63,20.73,259121.0,18.7437,18.8162,18.7165,18.8072,259121.0
2019-01-16 09:30:00,20.79,20.96,20.6,20.85,35278.0,18.8616,19.0158,18.6892,18.916,35278.0
2019-01-16 10:00:00,20.89,20.97,20.69,20.78,60779.0,18.9523,19.0249,18.7709,18.8525,60779.0
2019-01-16 10:30:00,20.78,20.84,20.63,20.83,45249.0,18.8525,18.907,18.7165,18.8979,45249.0
2019-01-16 11:00:00,20.83,20.85,20.48,20.58,66315.0,18.8979,18.916,18.5804,18.6711,66315.0
2019-01-16 11:30:00,20.55,20.62,20.41,20.42,110230.0,18.6439,18.7074,18.5169,18.5259,110230.0
2019-01-16 12:00:00,20.42,20.5,20.42,20.48,52574.0,18.5259,18.5985,18.5259,18.5804,52574.0
2019-01-16 12:30:00,20.49,20.61,20.46,20.54,57204.0,18.5894,18.6983,18.5622,18.6348,57204.0
2019-01-16 13:00:00,20.53,20.57,20.47,20.56,38261.0,18.6257,18.662,18.5713,18.6529,38261.0
2019-01-16 13:30:00,20.56,20.62,20.53,20.58,26501.0,18.6529,18.7074,18.6257,18.6711,26501.0
2019-01-16 14:00:00,20.57,20.72,20.57,20.62,162400.0,18.662,18.7981,18.662,18.7074,162400.0
2019-01-16 14:30:00,20.62,20.64,20.47,20.48,206618.0,18.7074,18.7255,18.5713,18.5804,206618.0
2019-01-16 15:00:00,20.48,20.5,20.33,20.37,296379.0,18.5804,18.5985,18.4443,18.4806,296379.0
2019-01-16 15:30:00,20.38,20.52,20.36,20.47,332599.0,18.4896,18.6167,18.4715,18.5713,332599.0
2019-01-17 09:30:00,20.28,20.65,20.06,20.59,116670.0,18.3989,18.7346,18.1993,18.6802,116670.0
2019-01-17 10:00:00,20.6,20.6,20.22,20.28,108032.0,18.6892,18.6892,18.3445,18.3989,108032.0
2019-01-17 10:30:00,20.27,20.32,20.11,20.16,84083.0,18.3898,18.4352,18.2447,18.29,84083.0
2019-01-17 11:00:00,20.17,20.3,20.15,20.26,89625.0,18.2991,18.4171,18.281,18.3808,89625.0
2019-01-17 11:30:00,20.26,20.4,20.2,20.28,46882.0,18.3808,18.5078,18.3263,18.3989,46882.0
2019-01-17 12:00:00,20.28,20.32,20.19,20.29,54952.0,18.3989,18.4352,18.3173,18.408,54952.0
2019-01-17 12:30:00,20.29,20.36,20.26,20.33,35370.0,18.408,18.4715,18.3808,18.4443,35370.0
2019-01-17 13:00:00,20.32,20.44,20.31,20.43,52318.0,18.4352,18.5441,18.4261,18.535,52318.0
2019-01-17 13:30:00,20.43,20.48,20.37,20.48,68419.0,18.535,18.5804,18.4806,18.5804,68419.0
2019-01-17 14:00:00,20.48,20.52,20.41,20.45,43493.0,18.5804,18.6167,18.5169,18.5531,43493.0
2019-01-17 14:30:00,20.45,20.69,20.43,20.54,103136.0,18.5531,18.7709,18.535,18.6348,103136.0
2019-01-17 15:00:00,20.54,20.54,20.36,20.51,117472.0,18.6348,18.6348,18.4715,18.6076,117472.0
2019-01-17 15:30:00,20.51,20.6,20.47,20.58,305571.0,18.6076,18.6892,18.5713,18.6711,305571.0
2019-01-18 09:30:00,20.7,20.88,20.28,20.35,128542.0,18.78,18.9433,18.3989,18.4624,128542.0
2019-01-18 10:00:00,20.29,20.4,20.04,20.31,241168.0,18.408,18.5078,18.1812,18.4261,241168.0
2019-01-18 10:30:00,20.3,20.5,20.26,20.44,90943.0,18.4171,18.5985,18.3808,18.5441,90943.0
2019-01-18 11:00:00,20.45,20.55,20.38,20.48,80539.0,18.5531,18.6439,18.4896,18.5804,80539.0
2019-01-18 11:30:00,20.47,20.48,20.38,20.47,36454.0,18.5713,18.5804,18.4896,18.5713,36454.0
2019-01-18 12:00:00,20.47,20.56,20.44,20.51,75908.0,18.5713,18.6529,18.5441,18.6076,75908.0
2019-01-18 12:30:00,20.52,20.56,20.33,20.39,77142.0,18.6167,18.6529,18.4443,18.4987,77142.0
2019-01-18 13:00:00,20.38,20.46,20.36,20.4,53570.0,18.4896,18.5622,18.4715,18.5078,53570.0
2019-01-18 13:30:00,20.4,20.41,20.3,20.34,67168.0,18.5078,18.5169,18.4171,18.4533,67168.0
2019-01-18 14:00:00,20.35,20.37,20.26,20.31,78727.0,18.4624,18.4806,18.3808,18.4261,78727.0
2019-01-18 14:30:00,20.31,20.37,20.26,20.32,67397.0,18.4261,18.4806,18.3808,18.4352,67397.0
2019-01-18 15:00:00,20.32,20.38,20.26,20.29,125940.0,18.4352,18.4896,18.3808,18.408,125940.0
2019-01-18 15:30:00,20.3,20.34,20.24,20.31,365707.0,18.4171,18.4533,18.3626,18.4261,365707.0
2019-01-22 09:30:00,20.21,20.38,19.97,20.04,64717.0,18.3354,18.4896,18.1177,18.1812,64717.0
2019-01-22 10:00:00,20.0,20.19,19.87,20.07,205587.0,18.1449,18.3173,18.0269,18.2084,205587.0
2019-01-22 10:30:00,20.06,20.12,19.83,19.83,73144.0,18.1993,18.2538,17.9907,17.9907,73144.0
2019-01-22 11:00:00,19.83,19.97,19.78,19.95,65640.0,17.9907,18.1177,17.9453,18.0995,65640.0
2019-01-22 11:30:00,19.95,19.95,19.71,19.72,100272.0,18.0995,18.0995,17.8818,17.8909,100272.0
2019-01-22 12:00:00,19.72,19.9,19.69,19.87,86604.0,17.8909,18.0542,17.8636,18.0269,86604.0
2019-01-22 12:30:00,19.85,19.85,19.72,19.72,65144.0,18.0088,18.0088,17.8909,17.8909,65144.0
2019-01-22 13:00:00,19.72,19.72,19.54,19.6,108062.0,17.8909,17.8909,17.7276,17.782,108062.0
2019-01-22 13:30:00,19.6,19.65,19.46,19.48,95626.0,17.782,17.8274,17.655,17.6731,95626.0
2019-01-22 14:00:00,19.47,19.52,19.39,19.41,124353.0,17.664,17.7094,17.5915,17.6096,124353.0
2019-01-22 14:30:00,19.42,19.42,19.26,19.32,124278.0,17.6187,17.6187,17.4735,17.528,124278.0
2019-01-22 15:00:00,19.32,19.43,19.26,19.34,103689.0,17.528,17.6278,17.4735,17.5461,103689.0
2019-01-22 15:30:00,19.34,19.52,19.25,19.52,417951.0,17.5461,17.7094,17.4645,17.7094,417951.0
2019-01-23 09:30:00,19.55,19.96,19.42,19.91,123010.0,17.7366,18.1086,17.6187,18.0632,123010.0
2019-01-23 10:00:00,19.9,20.08,19.85,20.02,87004.0,18.0542,18.2175,18.0088,18.163,87004.0
2019-01-23 10:30:00,20.01,20.07,19.83,19.86,41964.0,18.154,18.2084,17.9907,18.0179,41964.0
2019-01-23 11:00:00,19.86,19.87,19.73,19.78,37652.0,18.0179,18.0269,17.8999,17.9453,37652.0
2019-01-23 11:30:00,19.76,19.81,19.59,19.63,40073.0,17.9271,17.9725,17.7729,17.8092,40073.0
2019-01-23 12:00:00,19.65,19.69,19.59,19.64,47885.0,17.8274,17.8636,17.7729,17.8183,47885.0
2019-01-23 12:30:00,19.64,19.72,19.64,19.67,38814.0,17.8183,17.8909,17.8183,17.8455,38814.0
2019-01-23 13:00:00,19.67,19.72,19.62,19.64,39213.0,17.8455,17.8909,17.8001,17.8183,39213.0
2019-01-23 13:30:00,19.65,19.75,19.64,19.75,41491.0,17.8274,17.9181,17.8183,17.9181,41491.0
2019-01-23 14:00:00,19.75,19.85,19.74,19.85,78388.0,17.9181,18.0088,17.909,18.0088,78388.0
2019-01-23 14:30:00,19.85,19.85,19.79,19.82,64558.0,18.0088,18.0088,17.9544,17.9816,64558.0
2019-01-23 15:00:00,19.83,19.95,19.82,19.94,108719.0,17.9907,18.0995,17.9816,18.0905,108719.0
2019-01-23 15:30:00,19.94,19.94,19.87,19.91,287216.0,18.0905,18.0905,18.0269,18.0632,287216.0
2019-01-24 09:30:00,19.92,20.2,19.88,20.09,129274.0,18.0723,18.3263,18.036,18.2265,129274.0
2019-01-24 10:00:00,20.06,20.23,20.04,20.1,115178.0,18.1993,18.3536,18.1812,18.2356,115178.0
2019-01-24 10:30:00,20.09,20.19,20.05,20.14,54526.0,18.2265,18.3173,18.1902,18.2719,54526.0
2019-01-24 11:00:00,20.14,20.25,20.07,20.24,58786.0,18.2719,18.3717,18.2084,18.3626,58786.0
2019-01-24 11:30:00,20.24,20.35,20.14,20.33,59163.0,18.3626,18.4624,18.2719,18.4443,59163.0
2019-01-24 12:00:00,20.33,20.33,20.18,20.19,52130.0,18.4443,18.4443,18.3082,18.3173,52130.0
2019-01-24 12:30:00,20.21,20.24,20.12,20.13,95691.0,18.3354,18.3626,18.2538,18.2628,95691.0
2019-01-24 13:00:00,20.12,20.14,20.06,20.09,40611.0,18.2538,18.2719,18.1993,18.2265,40611.0
2019-01-24 13:30:00,20.1,20.23,20.1,20.21,38382.0,18.2356,18.3536,18.2356,18.3354,38382.0
2019-01-24 14:00:00,20.21,20.23,20.15,20.22,33824.0,18.3354,18.3536,18.281,18.3445,33824.0
2019-01-24 14:30:00,20.22,20.26,20.15,20.25,42901.0,18.3445,18.3808,18.281,18.3717,42901.0
2019-01-24 15:00:00,20.24,20.35,20.24,20.28,69628.0,18.3626,18.4624,18.3626,18.3989,69628.0
2019-01-24 15:30:00,20.28,20.45,20.27,20.45,325542.0,18.3989,18.5531,18.3898,18.5531,325542.0
2019-01-25 09:30:00,20.65,20.92,20.54,20.6,227534.0,18.7346,18.9796,18.6348,18.6892,227534.0
2019-01-25 10:00:00,20.6,20.87,20.38,20.38,110299.0,18.6892,18.9342,18.4896,18.4896,110299.0
2019-01-25 10:30:00,20.39,20.52,20.3,20.43,105443.0,18.4987,18.6167,18.4171,18.535,105443.0
2019-01-25 11:00:00,20.44,20.5,20.4,20.48,39659.0,18.5441,18.5985,18.5078,18.5804,39659.0
2019-01-25 11:30:00,20.48,20.48,20.27,20.27,75766.0,18.5804,18.5804,18.3898,18.3898,75766.0
2019-01-25 12:00:00,20.27,20.38,20.25,20.32,94577.0,18.3898,18.4896,18.3717,18.4352,94577.0
2019-01-25 12:30:00,20.32,20.37,20.28,20.34,77279.0,18.4352,18.4806,18.3989,18.4533,77279.0
2019-01-25 13:00:00,20.34,20.35,20.29,20.3,36681.0,18.4533,18.4624,18.408,18.4171,36681.0
2019-01-25 13:30:00,20.29,20.3,20.12,20.15,54251.0,18.408,18.4171,18.2538,18.281,54251.0
2019-01-25 14:00:00,20.16,20.16,20.05,20.06,66671.0,18.29,18.29,18.1902,18.1993,66671.0
2019-01-25 14:30:00,20.07,20.16,19.98,20.14,88841.0,18.2084,18.29,18.1267,18.2719,88841.0
2019-01-25 15:00:00,20.15,20.23,20.04,20.05,113780.0,18.281,18.3536,18.1812,18.1902,113780.0
2019-01-25 15:30:00,20.05,20.1,20.0,20.07,493357.0,18.1902,18.2356,18.1449,18.2084,493357.0
2019-01-28 09:30:00,19.81,20.1,19.81,20.08,72302.0,17.9725,18.2356,17.9725,18.2175,72302.0
2019-01-28 10:00:00,20.1,20.27,20.0,20.21,110908.0,18.2356,18.3898,18.1449,18.3354,110908.0
2019-01-28 10:30:00,20.25,20.46,20.22,20.41,84667.0,18.3717,18.5622,18.3445,18.5169,84667.0
2019-01-28 11:00:00,20.41,20.41,20.28,20.29,44939.0,18.5169,18.5169,18.3989,18.408,44939.0
2019-01-28 11:30:00,20.31,20.33,20.08,20.08,45674.0,18.4261,18.4443,18.2175,18.2175,45674.0
2019-01-28 12:00:00,20.08,20.22,20.05,20.2,31111.0,18.2175,18.3445,18.1902,18.3263,31111.0
2019-01-28 12:30:00,20.21,20.21,20.1,20.14,25801.0,18.3354,18.3354,18.2356,18.2719,25801.0
2019-01-28 13:00:00,20.13,20.22,20.13,20.18,21677.0,18.2628,18.3445,18.2628,18.3082,21677.0
2019-01-28 13:30:00,20.18,20.28,20.13,20.28,64705.0,18.3082,18.3989,18.2628,18.3989,64705.0
2019-01-28 14:00:00,20.28,20.3,20.16,20.18,49547.0,18.3989,18.4171,18.29,18.3082,49547.0
2019-01-28 14:30:00,20.18,20.18,20.05,20.05,95543.0,18.3082,18.3082,18.1902,18.1902,95543.0
2019-01-28 15:00:00,20.05,20.13,20.01,20.1,110524.0,18.1902,18.2628,18.154,18.2356,110524.0
2019-01-28 15:30:00,20.1,20.1,19.97,20.04,366335.0,18.2356,18.2356,18.1177,18.1812,366335.0
2019-01-29 09:30:00,19.69,19.7,19.35,19.51,131310.0,17.8636,17.8727,17.5552,17.7003,131310.0
2019-01-29 10:00:00,19.5,19.63,19.5,19.61,71453.0,17.6913,17.8092,17.6913,17.7911,71453.0
2019-01-29 10:30:00,19.61,19.86,19.61,19.84,63737.0,17.7911,18.0179,17.7911,17.9997,63737.0
2019-01-29 11:00:00,19.83,19.95,19.77,19.78,90825.0,17.9907,18.0995,17.9362,17.9453,90825.0
2019-01-29 11:30:00,19.79,19.97,19.76,19.94,46625.0,17.9544,18.1177,17.9271,18.0905,46625.0
2019-01-29 12:00:00,19.94,20.0,19.89,19.96,36162.0,18.0905,18.1449,18.0451,18.1086,36162.0
2019-01-29 12:30:00,19.95,20.03,19.94,19.97,45064.0,18.0995,18.1721,18.0905,18.1177,45064.0
2019-01-29 13:00:00,19.97,20.1,19.94,20.09,46099.0,18.1177,18.2356,18.0905,18.2265,46099.0
2019-01-29 13:30:00,20.08,20.28,20.06,20.26,89208.0,18.2175,18.3989,18.1993,18.3808,89208.0
2019-01-29 14:00:00,20.26,20.27,20.18,20.23,74768.0,18.3808,18.3898,18.3082,18.3536,74768.0
2019-01-29 14:30:00,20.23,20.41,20.21,20.27,99426.0,18.3536,18.5169,18.3354,18.3898,99426.0
2019-01-29 15:00:00,20.27,20.42,20.25,20.41,109355.0,18.3898,18.5259,18.3717,18.5169,109355.0
2019-01-29 15:30:00,20.41,20.5,20.38,20.4,213493.0,18.5169,18.5985,18.4896,18.5078,213493.0
2019-01-30 09:30:00,20.51,20.51,20.09,20.17,103050.0,18.6076,18.6076,18.2265,18.2991,103050.0
2019-01-30 10:00:00,20.15,20.45,20.04,20.45,60939.0,18.281,18.5531,18.1812,18.5531,60939.0
2019-01-30 10:30:00,20.44,20.47,20.27,20.32,55130.0,18.5441,18.5713,18.3898,18.4352,55130.0
2019-01-30 11:00:00,20.34,20.35,20.12,20.13,153947.0,18.4533,18.4624,18.2538,18.2628,153947.0
2019-01-30 11:30:00,20.1,20.19,20.07,20.14,96161.0,18.2356,18.3173,18.2084,18.2719,96161.0
2019-01-30 12:00:00,20.14,20.2,20.1,20.2,129455.0,18.2719,18.3263,18.2356,18.3263,129455.0
2019-01-30 12:30:00,20.19,20.26,20.17,20.26,34237.0,18.3173,18.3808,18.2991,18.3808,34237.0
2019-01-30 13:00:00,20.26,20.3,20.21,20.25,22986.0,18.3808,18.4171,18.3354,18.3717,22986.0
2019-01-30 13:30:00,20.25,20.27,20.16,20.21,43288.0,18.3717,18.3898,18.29,18.3354,43288.0
2019-01-30 14:00:00,20.2,20.57,20.2,20.45,98767.0,18.3263,18.662,18.3263,18.5531,98767.0
2019-01-30 14:30:00,20.45,20.65,20.44,20.63,82639.0,18.5531,18.7346,18.5441,18.7165,82639.0
2019-01-30 15:00:00,20.63,20.63,20.5,20.52,67845.0,18.7165,18.7165,18.5985,18.6167,67845.0
2019-01-30 15:30:00,20.51,20.56,20.47,20.52,238946.0,18.6076,18.6529,18.5713,18.6167,238946.0
2019-01-31 09:30:00,20.48,20.84,20.33,20.84,51819.0,18.5804,18.907,18.4443,18.907,51819.0
2019-01-31 10:00:00,20.84,21.16,20.81,21.0,143041.0,18.907,19.1973,18.8798,19.0521,143041.0
2019-01-31 10:30:00,21.02,21.14,20.98,21.14,45717.0,19.0703,19.1791,19.034,19.1791,45717.0
2019-01-31 11:00:00,21.14,21.24,21.08,21.23,92280.0,19.1791,19.2699,19.1247,19.2608,92280.0
2019-01-31 11:30:00,21.23,21.26,21.13,21.22,310885.0,19.2608,19.288,19.1701,19.2517,310885.0
2019-01-31 12:00:00,21.21,21.32,21.15,21.19,340534.0,19.2427,19.3424,19.1882,19.2245,340534.0
2019-01-31 12:30:00,21.2,21.22,21.1,21.18,166598.0,19.2336,19.2517,19.1429,19.2154,166598.0
2019-01-31 13:00:00,21.18,21.2,21.08,21.13,65563.0,19.2154,19.2336,19.1247,19.1701,65563.0
2019-01-31 13:30:00,21.13,21.16,21.09,21.11,52537.0,19.1701,19.1973,19.1338,19.1519,52537.0
2019-01-31 14:00:00,21.12,21.25,21.06,21.24,95104.0,19.161,19.2789,19.1066,19.2699,95104.0
2019-01-31 14:30:00,21.24,21.27,21.14,21.26,95113.0,19.2699,19.2971,19.1791,19.288,95113.0
2019-01-31 15:00:00,21.25,21.33,21.16,21.32,418715.0,19.2789,19.3515,19.1973,19.3424,418715.0
2019-01-31 15:30:00,21.31,21.55,21.24,21.4,760379.0,19.3334,19.5511,19.2699,19.415,760379.0
2019-02-01 09:30:00,21.48,22.0,21.48,21.78,177100.0,19.4876,19.9594,19.4876,19.7598,177100.0
2019-02-01 10:00:00,21.8,21.83,21.56,21.65,159147.0,19.7779,19.8051,19.5602,19.6418,159147.0
2019-02-01 10:30:00,21.64,21.8,21.6,21.73,71858.0,19.6328,19.7779,19.5965,19.7144,71858.0
2019-02-01 11:00:00,21.72,21.82,21.66,21.79,51267.0,19.7053,19.7961,19.6509,19.7689,51267.0
2019-02-01 11:30:00,21.8,21.94,21.79,21.93,71619.0,19.7779,19.9049,19.7689,19.8959,71619.0
2019-02-01 12:00:00,21.92,22.0,21.86,22.0,110050.0,19.8868,19.9594,19.8324,19.9594,110050.0
2019-02-01 12:30:00,21.99,21.99,21.8,21.8,94122.0,19.9503,19.9503,19.7779,19.7779,94122.0
2019-02-01 13:00:00,21.8,21.88,21.78,21.85,52635.0,19.7779,19.8505,19.7598,19.8233,52635.0
2019-02-01 13:30:00,21.84,21.88,21.81,21.85,115108.0,19.8142,19.8505,19.787,19.8233,115108.0
2019-02-01 14:00:00,21.85,21.87,21.76,21.8,92175.0,19.8233,19.8414,19.7416,19.7779,92175.0
2019-02-01 14:30:00,21.8,21.85,21.76,21.79,83283.0,19.7779,19.8233,19.7416,19.7689,83283.0
2019-02-01 15:00:00,21.79,21.8,21.68,21.78,120343.0,19.7689,19.7779,19.6691,19.7598,120343.0
2019-02-01 15:30:00,21.79,21.88,21.77,21.82,294092.0,19.7689,19.8505,19.7507,19.7961,294092.0
2019-02-04 09:30:00,21.78,21.89,21.52,21.65,37798.0,19.7598,19.8596,19.5239,19.6418,37798.0
2019-02-04 10:00:00,21.63,21.69,21.54,21.64,45811.0,19.6237,19.6781,19.542,19.6328,45811.0
2019-02-04 10:30:00,21.65,21.68,21.54,21.55,50020.0,19.6418,19.6691,19.542,19.5511,50020.0
2019-02-04 11:00:00,21.55,21.61,21.38,21.47,81597.0,19.5511,19.6056,19.3969,19.4785,81597.0
2019-02-04 11:30:00,21.47,21.63,21.45,21.6,41258.0,19.4785,19.6237,19.4604,19.5965,41258.0
2019-02-04 12:00:00,21.59,21.66,21.57,21.61,39869.0,19.5874,19.6509,19.5693,19.6056,39869.0
2019-02-04 12:30:00,21.61,21.64,21.58,21.59,29571.0,19.6056,19.6328,19.5783,19.5874,29571.0
2019-02-04 13:00:00,21.59,21.64,21.56,21.63,27601.0,19.5874,19.6328,19.5602,19.6237,27601.0
2019-02-04 13:30:00,21.64,21.66,21.59,21.62,23633.0,19.6328,19.6509,19.5874,19.6146,23633.0
2019-02-04 14:00:00,21.62,21.64,21.59,21.62,33823.0,19.6146,19.6328,19.5874,19.6146,33823.0
2019-02-04 14:30:00,21.62,21.65,21.6,21.62,35512.0,19.6146,19.6418,19.5965,19.6146,35512.0
2019-02-04 15:00:00,21.61,21.62,21.58,21.62,37983.0,19.6056,19.6146,19.5783,19.6146,37983.0
2019-02-04 15:30:00,21.62,21.74,21.59,21.73,272468.0,19.6146,19.7235,19.5874,19.7144,272468.0
2019-02-05 09:30:00,21.72,22.22,21.65,22.2,204596.0,19.7053,20.159,19.6418,20.1408,204596.0
2019-02-05 10:00:00,22.2,22.37,22.03,22.03,226050.0,20.1408,20.2951,19.9866,19.9866,226050.0
2019-02-05 10:30:00,22.02,22.21,21.97,22.09,218542.0,19.9775,20.1499,19.9322,20.041,218542.0
2019-02-05 11:00:00,22.09,22.15,21.99,22.09,103742.0,20.041,20.0955,19.9503,20.041,103742.0
2019-02-05 11:30:00,22.11,22.12,21.9,21.93,58237.0,20.0592,20.0682,19.8687,19.8959,58237.0
2019-02-05 12:00:00,21.93,21.94,21.85,21.93,57323.0,19.8959,19.9049,19.8233,19.8959,57323.0
2019-02-05 12:30:00,21.91,21.94,21.86,21.87,34428.0,19.8777,19.9049,19.8324,19.8414,34428.0
2019-02-05 13:00:00,21.88,21.98,21.86,21.96,47584.0,19.8505,19.9412,19.8324,19.9231,47584.0
2019-02-05 13:30:00,21.97,21.98,21.9,21.96,33817.0,19.9322,19.9412,19.8687,19.9231,33817.0
2019-02-05 14:00:00,21.95,22.02,21.94,22.01,38894.0,19.914,19.9775,19.9049,19.9684,38894.0
2019-02-05 14:30:00,22.01,22.06,22.0,22.06,31818.0,19.9684,20.0138,19.9594,20.0138,31818.0
2019-02-05 15:00:00,22.05,22.08,22.02,22.05,57220.0,20.0047,20.032,19.9775,20.0047,57220.0
2019-02-05 15:30:00,22.05,22.08,21.99,22.04,257962.0,20.0047,20.032,19.9503,19.9957,257962.0
2019-02-06 09:30:00,21.99,22.03,21.59,21.82,97056.0,20.1852,20.222,19.8181,20.0292,97056.0
2019-02-06 10:00:00,21.82,21.83,21.64,21.72,55591.0,20.0292,20.0384,19.864,19.9374,55591.0
2019-02-06 10:30:00,21.71,21.72,21.52,21.53,64781.0,19.9282,19.9374,19.7538,19.763,64781.0
2019-02-06 11:00:00,21.53,21.58,21.27,21.45,138092.0,19.763,19.8089,19.5243,19.6896,138092.0
2019-02-06 11:30:00,21.45,21.52,21.36,21.48,67748.0,19.6896,19.7538,19.6069,19.7171,67748.0
2019-02-06 12:00:00,21.47,21.49,21.4,21.46,52948.0,19.7079,19.7263,19.6437,19.6987,52948.0
2019-02-06 12:30:00,21.46,21.47,21.25,21.25,78778.0,19.6987,19.7079,19.506,19.506,78778.0
2019-02-06 13:00:00,21.24,21.28,21.15,21.24,104311.0,19.4968,19.5335,19.4142,19.4968,104311.0
2019-02-06 13:30:00,21.23,21.28,21.15,21.2,112829.0,19.4876,19.5335,19.4142,19.4601,112829.0
2019-02-06 14:00:00,21.2,21.28,21.16,21.27,65498.0,19.4601,19.5335,19.4234,19.5243,65498.0
2019-02-06 14:30:00,21.26,21.27,21.19,21.24,37991.0,19.5151,19.5243,19.4509,19.4968,37991.0
2019-02-06 15:00:00,21.24,21.29,21.19,21.28,72666.0,19.4968,19.5427,19.4509,19.5335,72666.0
2019-02-06 15:30:00,21.27,21.3,21.18,21.23,271381.0,19.5243,19.5519,19.4417,19.4876,271381.0
2019-02-07 09:30:00,21.16,21.53,21.04,21.42,140947.0,19.4234,19.763,19.3132,19.662,140947.0
2019-02-07 10:00:00,21.42,21.53,21.36,21.5,124499.0,19.662,19.763,19.6069,19.7354,124499.0
2019-02-07 10:30:00,21.5,21.57,21.4,21.42,170845.0,19.7354,19.7997,19.6437,19.662,170845.0
2019-02-07 11:00:00,21.42,21.46,21.35,21.37,115740.0,19.662,19.6987,19.5978,19.6161,115740.0
2019-02-07 11:30:00,21.37,21.39,21.21,21.34,129112.0,19.6161,19.6345,19.4692,19.5886,129112.0
2019-02-07 12:00:00,21.32,21.41,21.27,21.39,93518.0,19.5702,19.6528,19.5243,19.6345,93518.0
2019-02-07 12:30:00,21.39,21.57,21.39,21.54,100042.0,19.6345,19.7997,19.6345,19.7722,100042.0
2019-02-07 13:00:00,21.54,21.62,21.52,21.59,48505.0,19.7722,19.8456,19.7538,19.8181,48505.0
2019-02-07 13:30:00,21.59,21.6,21.52,21.54,31755.0,19.8181,19.8272,19.7538,19.7722,31755.0
2019-02-07 14:00:00,21.55,21.55,21.44,21.51,24411.0,19.7813,19.7813,19.6804,19.7446,24411.0
2019-02-07 14:30:00,21.52,21.53,21.42,21.53,31549.0,19.7538,19.763,19.662,19.763,31549.0
2019-02-07 15:00:00,21.52,21.62,21.52,21.59,66961.0,19.7538,19.8456,19.7538,19.8181,66961.0
2019-02-07 15:30:00,21.59,21.74,21.56,21.73,290261.0,19.8181,19.9558,19.7905,19.9466,290261.0
2019-02-08 09:30:00,21.63,21.75,21.6,21.66,81519.0,19.8548,19.9649,19.8272,19.8823,81519.0
2019-02-08 10:00:00,21.65,21.71,21.49,21.58,116561.0,19.8731,19.9282,19.7263,19.8089,116561.0
2019-02-08 10:30:00,21.57,21.62,21.44,21.46,75758.0,19.7997,19.8456,19.6804,19.6987,75758.0
2019-02-08 11:00:00,21.47,21.53,21.44,21.46,46089.0,19.7079,19.763,19.6804,19.6987,46089.0
2019-02-08 11:30:00,21.46,21.51,21.37,21.47,73234.0,19.6987,19.7446,19.6161,19.7079,73234.0
2019-02-08 12:00:00,21.46,21.47,21.31,21.31,60419.0,19.6987,19.7079,19.561,19.561,60419.0
2019-02-08 12:30:00,21.31,21.32,21.22,21.25,44474.0,19.561,19.5702,19.4784,19.506,44474.0
2019-02-08 13:00:00,21.25,21.38,21.25,21.37,51968.0,19.506,19.6253,19.506,19.6161,51968.0
2019-02-08 13:30:00,21.36,21.37,21.32,21.32,83204.0,19.6069,19.6161,19.5702,19.5702,83204.0
2019-02-08 14:00:00,21.32,21.48,21.28,21.47,61140.0,19.5702,19.7171,19.5335,19.7079,61140.0
2019-02-08 14:30:00,21.47,21.58,21.46,21.55,73295.0,19.7079,19.8089,19.6987,19.7813,73295.0
2019-02-08 15:00:00,21.55,21.61,21.51,21.51,88855.0,19.7813,19.8364,19.7446,19.7446,88855.0
2019-02-08 15:30:00,21.51,21.52,21.39,21.48,280515.0,19.7446,19.7538,19.6345,19.7171,280515.0
2019-02-11 09:30:00,21.57,21.57,21.35,21.45,43872.0,19.7997,19.7997,19.5978,19.6896,43872.0
2019-02-11 10:00:00,21.49,21.51,21.35,21.43,48536.0,19.7263,19.7446,19.5978,19.6712,48536.0
2019-02-11 10:30:00,21.43,21.47,21.35,21.43,59554.0,19.6712,19.7079,19.5978,19.6712,59554.0
2019-02-11 11:00:00,21.45,21.46,21.34,21.35,37162.0,19.6896,19.6987,19.5886,19.5978,37162.0
2019-02-11 11:30:00,21.35,21.39,21.29,21.34,34619.0,19.5978,19.6345,19.5427,19.5886,34619.0
2019-02-11 12:00:00,21.34,21.5,21.33,21.47,47544.0,19.5886,19.7354,19.5794,19.7079,47544.0
2019-02-11 12:30:00,21.48,21.5,21.37,21.43,23679.0,19.7171,19.7354,19.6161,19.6712,23679.0
2019-02-11 13:00:00,21.42,21.51,21.42,21.45,55709.0,19.662,19.7446,19.662,19.6896,55709.0
2019-02-11 13:30:00,21.46,21.5,21.43,21.5,26154.0,19.6987,19.7354,19.6712,19.7354,26154.0
2019-02-11 14:00:00,21.5,21.56,21.5,21.55,33814.0,19.7354,19.7905,19.7354,19.7813,33814.0
2019-02-11 14:30:00,21.55,21.6,21.5,21.51,29559.0,19.7813,19.8272,19.7354,19.7446,29559.0
2019-02-11 15:00:00,21.5,21.57,21.5,21.52,51693.0,19.7354,19.7997,19.7354,19.7538,51693.0
2019-02-11 15:30:00,21.53,21.54,21.44,21.5,265728.0,19.763,19.7722,19.6804,19.7354,265728.0
2019-02-12 09:30:00,21.65,22.38,21.65,22.3,190735.0,19.8731,20.5432,19.8731,20.4698,190735.0
2019-02-12 10:00:00,22.29,22.37,22.19,22.27,190662.0,20.4606,20.534,20.3688,20.4423,190662.0
2019-02-12 10:30:00,22.28,22.47,22.24,22.42,79988.0,20.4514,20.6258,20.4147,20.5799,79988.0
2019-02-12 11:00:00,22.42,22.53,22.4,22.43,234750.0,20.5799,20.6809,20.5616,20.5891,234750.0
2019-02-12 11:30:00,22.42,22.45,22.3,22.45,119905.0,20.5799,20.6075,20.4698,20.6075,119905.0
2019-02-12 12:00:00,22.44,22.68,22.41,22.68,96208.0,20.5983,20.8186,20.5708,20.8186,96208.0
2019-02-12 12:30:00,22.68,22.71,22.6,22.64,69772.0,20.8186,20.8461,20.7452,20.7819,69772.0
2019-02-12 13:00:00,22.65,22.85,22.65,22.76,75961.0,20.7911,20.9747,20.7911,20.892,75961.0
2019-02-12 13:30:00,22.77,22.85,22.74,22.85,79984.0,20.9012,20.9747,20.8737,20.9747,79984.0
2019-02-12 14:00:00,22.85,22.97,22.77,22.92,257049.0,20.9747,21.0848,20.9012,21.0389,257049.0
2019-02-12 14:30:00,22.91,22.98,22.9,22.96,292646.0,21.0297,21.094,21.0205,21.0756,292646.0
2019-02-12 15:00:00,22.96,23.12,22.96,23.07,241136.0,21.0756,21.2225,21.0756,21.1766,241136.0
2019-02-12 15:30:00,23.07,23.17,22.98,22.98,399864.0,21.1766,21.2684,21.094,21.094,399864.0
2019-02-13 09:30:00,23.0,23.1,22.38,22.6,211230.0,21.1123,21.2041,20.5432,20.7452,211230.0
2019-02-13 10:00:00,22.6,22.78,22.56,22.6,154181.0,20.7452,20.9104,20.7085,20.7452,154181.0
2019-02-13 10:30:00,22.6,22.75,22.54,22.55,75643.0,20.7452,20.8829,20.6901,20.6993,75643.0
2019-02-13 11:00:00,22.56,22.61,22.38,22.41,117606.0,20.7085,20.7543,20.5432,20.5708,117606.0
2019-02-13 11:30:00,22.4,22.43,22.28,22.41,93471.0,20.5616,20.5891,20.4514,20.5708,93471.0
2019-02-13 12:00:00,22.4,22.42,22.29,22.33,57745.0,20.5616,20.5799,20.4606,20.4973,57745.0
2019-02-13 12:30:00,22.31,22.43,22.27,22.41,103925.0,20.479,20.5891,20.4423,20.5708,103925.0
2019-02-13 13:00:00,22.39,22.56,22.38,22.54,41072.0,20.5524,20.7085,20.5432,20.6901,41072.0
2019-02-13 13:30:00,22.55,22.6,22.51,22.6,56229.0,20.6993,20.7452,20.6626,20.7452,56229.0
2019-02-13 14:00:00,22.6,22.68,22.59,22.65,59129.0,20.7452,20.8186,20.736,20.7911,59129.0
2019-02-13 14:30:00,22.66,22.74,22.61,22.7,76643.0,20.8002,20.8737,20.7543,20.837,76643.0
2019-02-13 15:00:00,22.71,22.75,22.62,22.73,118472.0,20.8461,20.8829,20.7635,20.8645,118472.0
2019-02-13 15:30:00,22.73,22.75,22.65,22.67,426984.0,20.8645,20.8829,20.7911,20.8094,426984.0
2019-02-14 09:30:00,22.52,22.68,22.23,22.66,111717.0,20.6717,20.8186,20.4055,20.8002,111717.0
2019-02-14 10:00:00,22.63,22.74,22.6,22.65,79147.0,20.7727,20.8737,20.7452,20.7911,79147.0
2019-02-14 10:30:00,22.67,22.71,22.41,22.7,116277.0,20.8094,20.8461,20.5708,20.837,116277.0
2019-02-14 11:00:00,22.68,22.78,22.57,22.73,71063.0,20.8186,20.9104,20.7176,20.8645,71063.0
2019-02-14 11:30:00,22.73,22.84,22.72,22.84,53172.0,20.8645,20.9655,20.8553,20.9655,53172.0
2019-02-14 12:00:00,22.84,22.87,22.8,22.86,63326.0,20.9655,20.993,20.9288,20.9838,63326.0
2019-02-14 12:30:00,22.87,22.88,22.78,22.8,30074.0,20.993,21.0022,20.9104,20.9288,30074.0
2019-02-14 13:00:00,22.81,22.81,22.72,22.76,33464.0,20.9379,20.9379,20.8553,20.892,33464.0
2019-02-14 13:30:00,22.76,22.76,22.7,22.76,37630.0,20.892,20.892,20.837,20.892,37630.0
2019-02-14 14:00:00,22.76,22.77,22.71,22.72,32469.0,20.892,20.9012,20.8461,20.8553,32469.0
2019-02-14 14:30:00,22.71,22.71,22.61,22.62,52940.0,20.8461,20.8461,20.7543,20.7635,52940.0
2019-02-14 15:00:00,22.63,22.65,22.56,22.62,112050.0,20.7727,20.7911,20.7085,20.7635,112050.0
2019-02-14 15:30:00,22.62,22.71,22.6,22.67,333472.0,20.7635,20.8461,20.7452,20.8094,333472.0
2019-02-15 09:30:00,22.78,23.0,22.59,22.84,86189.0,20.9104,21.1123,20.736,20.9655,86189.0
2019-02-15 10:00:00,22.84,22.85,22.64,22.73,72065.0,20.9655,20.9747,20.7819,20.8645,72065.0
2019-02-15 10:30:00,22.72,22.81,22.59,22.81,102278.0,20.8553,20.9379,20.736,20.9379,102278.0
2019-02-15 11:00:00,22.81,22.84,22.64,22.68,54192.0,20.9379,20.9655,20.7819,20.8186,54192.0
2019-02-15 11:30:00,22.69,22.71,22.6,22.71,76065.0,20.8278,20.8461,20.7452,20.8461,76065.0
2019-02-15 12:00:00,22.7,22.81,22.68,22.81,31023.0,20.837,20.9379,20.8186,20.9379,31023.0
2019-02-15 12:30:00,22.81,22.87,22.81,22.83,38539.0,20.9379,20.993,20.9379,20.9563,38539.0
2019-02-15 13:00:00,22.83,22.88,22.79,22.79,35127.0,20.9563,21.0022,20.9196,20.9196,35127.0
2019-02-15 13:30:00,22.8,22.86,22.74,22.74,36921.0,20.9288,20.9838,20.8737,20.8737,36921.0
2019-02-15 14:00:00,22.75,22.77,22.66,22.68,60245.0,20.8829,20.9012,20.8002,20.8186,60245.0
2019-02-15 14:30:00,22.69,22.79,22.69,22.77,59592.0,20.8278,20.9196,20.8278,20.9012,59592.0
2019-02-15 15:00:00,22.77,22.82,22.75,22.78,83168.0,20.9012,20.9471,20.8829,20.9104,83168.0
2019-02-15 15:30:00,22.79,22.83,22.76,22.83,296038.0,20.9196,20.9563,20.892,20.9563,296038.0
2019-02-19 09:30:00,22.77,22.93,22.65,22.9,40344.0,20.9012,21.0481,20.7911,21.0205,40344.0
2019-02-19 10:00:00,22.91,23.22,22.91,23.2,132792.0,21.0297,21.3143,21.0297,21.2959,132792.0
2019-02-19 10:30:00,23.21,23.3,23.14,23.22,113646.0,21.3051,21.3877,21.2409,21.3143,113646.0
2019-02-19 11:00:00,23.23,23.28,23.12,23.17,63639.0,21.3235,21.3694,21.2225,21.2684,63639.0
2019-02-19 11:30:00,23.16,23.25,23.14,23.22,102818.0,21.2592,21.3418,21.2409,21.3143,102818.0
2019-02-19 12:00:00,23.22,23.33,23.19,23.2,133978.0,21.3143,21.4153,21.2867,21.2959,133978.0
2019-02-19 12:30:00,23.21,23.33,23.16,23.22,267856.0,21.3051,21.4153,21.2592,21.3143,267856.0
2019-02-19 13:00:00,23.22,23.22,23.1,23.15,60994.0,21.3143,21.3143,21.2041,21.25,60994.0
2019-02-19 13:30:00,23.16,23.17,23.11,23.15,33877.0,21.2592,21.2684,21.2133,21.25,33877.0
2019-02-19 14:00:00,23.16,23.18,22.97,22.99,94421.0,21.2592,21.2776,21.0848,21.1032,94421.0
2019-02-19 14:30:00,22.99,23.04,22.91,23.03,67190.0,21.1032,21.1491,21.0297,21.1399,67190.0
2019-02-19 15:00:00,23.03,23.06,22.97,23.05,49698.0,21.1399,21.1674,21.0848,21.1582,49698.0
2019-02-19 15:30:00,23.05,23.16,22.98,23.1,449696.0,21.1582,21.2592,21.094,21.2041,449696.0
2019-02-20 09:30:00,23.05,23.27,22.99,23.08,67787.0,21.1582,21.3602,21.1032,21.1858,67787.0
2019-02-20 10:00:00,23.04,23.27,22.98,23.23,156905.0,21.1491,21.3602,21.094,21.3235,156905.0
2019-02-20 10:30:00,23.23,23.24,23.11,23.12,78812.0,21.3235,21.3326,21.2133,21.2225,78812.0
2019-02-20 11:00:00,23.12,23.26,23.09,23.1,86802.0,21.2225,21.351,21.195,21.2041,86802.0
2019-02-20 11:30:00,23.1,23.23,23.1,23.16,57864.0,21.2041,21.3235,21.2041,21.2592,57864.0
2019-02-20 12:00:00,23.15,23.19,23.03,23.03,61301.0,21.25,21.2867,21.1399,21.1399,61301.0
2019-02-20 12:30:00,23.03,23.26,23.01,23.23,57842.0,21.1399,21.351,21.1215,21.3235,57842.0
2019-02-20 13:00:00,23.23,23.29,23.08,23.12,193198.0,21.3235,21.3785,21.1858,21.2225,193198.0
2019-02-20 13:30:00,23.13,23.13,23.02,23.03,69114.0,21.2317,21.2317,21.1307,21.1399,69114.0
2019-02-20 14:00:00,23.05,23.08,22.9,22.97,92855.0,21.1582,21.1858,21.0205,21.0848,92855.0
2019-02-20 14:30:00,22.97,23.04,22.74,22.76,223497.0,21.0848,21.1491,20.8737,20.892,223497.0
2019-02-20 15:00:00,22.77,22.87,22.74,22.84,162027.0,20.9012,20.993,20.8737,20.9655,162027.0
2019-02-20 15:30:00,22.84,22.98,22.83,22.98,379765.0,20.9655,21.094,20.9563,21.094,379765.0
2019-02-21 09:30:00,22.85,23.22,22.66,23.16,75228.0,20.9747,21.3143,20.8002,21.2592,75228.0
2019-02-21 10:00:00,23.13,23.26,23.05,23.25,278087.0,21.2317,21.351,21.1582,21.3418,278087.0
2019-02-21 10:30:00,23.23,23.26,23.19,23.26,54461.0,21.3235,21.351,21.2867,21.351,54461.0
2019-02-21 11:00:00,23.25,23.38,23.25,23.27,39962.0,21.3418,21.4612,21.3418,21.3602,39962.0
2019-02-21 11:30:00,23.26,23.39,23.24,23.36,32848.0,21.351,21.4703,21.3326,21.4428,32848.0
2019-02-21 12:00:00,23.36,23.38,23.32,23.35,39171.0,21.4428,21.4612,21.4061,21.4336,39171.0
2019-02-21 12:30:00,23.34,23.48,23.34,23.46,50152.0,21.4244,21.5529,21.4244,21.5346,50152.0
2019-02-21 13:00:00,23.46,23.52,23.41,23.51,205087.0,21.5346,21.5897,21.4887,21.5805,205087.0
2019-02-21 13:30:00,23.52,23.57,23.45,23.57,78884.0,21.5897,21.6356,21.5254,21.6356,78884.0
2019-02-21 14:00:00,23.57,23.64,23.52,23.54,81590.0,21.6356,21.6998,21.5897,21.608,81590.0
2019-02-21 14:30:00,23.54,23.63,23.53,23.59,155892.0,21.608,21.6906,21.5988,21.6539,155892.0
2019-02-21 15:00:00,23.59,23.61,23.51,23.56,316197.0,21.6539,21.6723,21.5805,21.6264,316197.0
2019-02-21 15:30:00,23.55,23.81,23.54,23.81,408336.0,21.6172,21.8559,21.608,21.8559,408336.0
2019-02-22 09:30:00,23.86,24.05,23.68,23.78,124423.0,21.9018,22.0762,21.7365,21.8283,124423.0
2019-02-22 10:00:00,23.77,23.99,23.74,23.85,104310.0,21.8191,22.0211,21.7916,21.8926,104310.0
2019-02-22 10:30:00,23.88,24.02,23.88,24.0,54379.0,21.9201,22.0486,21.9201,22.0303,54379.0
2019-02-22 11:00:00,23.99,24.1,23.96,24.05,62444.0,22.0211,22.1221,21.9936,22.0762,62444.0
2019-02-22 11:30:00,24.06,24.1,24.01,24.03,43418.0,22.0853,22.1221,22.0394,22.0578,43418.0
2019-02-22 12:00:00,24.02,24.05,23.91,23.92,41758.0,22.0486,22.0762,21.9477,21.9568,41758.0
2019-02-22 12:30:00,23.91,23.93,23.79,23.8,47200.0,21.9477,21.966,21.8375,21.8467,47200.0
2019-02-22 13:00:00,23.81,23.87,23.78,23.83,36575.0,21.8559,21.9109,21.8283,21.8742,36575.0
2019-02-22 13:30:00,23.82,23.93,23.82,23.91,40121.0,21.865,21.966,21.865,21.9477,40121.0
2019-02-22 14:00:00,23.91,23.99,23.89,23.91,87136.0,21.9477,22.0211,21.9293,21.9477,87136.0
2019-02-22 14:30:00,23.91,23.91,23.82,23.86,51362.0,21.9477,21.9477,21.865,21.9018,51362.0
2019-02-22 15:00:00,23.86,23.88,23.79,23.83,99441.0,21.9018,21.9201,21.8375,21.8742,99441.0
2019-02-22 15:30:00,23.83,23.91,23.74,23.87,412599.0,21.8742,21.9477,21.7916,21.9109,412599.0
2019-02-25 09:30:00,23.86,23.87,23.53,23.72,146548.0,21.9018,21.9109,21.5988,21.7732,146548.0
2019-02-25 10:00:00,23.72,23.73,23.41,23.5,194985.0,21.7732,21.7824,21.4887,21.5713,194985.0
2019-02-25 10:30:00,23.5,23.57,23.4,23.54,95428.0,21.5713,21.6356,21.4795,21.608,95428.0
2019-02-25 11:00:00,23.55,23.63,23.51,23.52,58087.0,21.6172,21.6906,21.5805,21.5897,58087.0
2019-02-25 11:30:00,23.52,23.69,23.52,23.64,52119.0,21.5897,21.7457,21.5897,21.6998,52119.0
2019-02-25 12:00:00,23.64,23.8,23.64,23.76,50298.0,21.6998,21.8467,21.6998,21.81,50298.0
2019-02-25 12:30:00,23.75,23.77,23.71,23.73,49141.0,21.8008,21.8191,21.7641,21.7824,49141.0
2019-02-25 13:00:00,23.73,23.77,23.59,23.59,55885.0,21.7824,21.8191,21.6539,21.6539,55885.0
2019-02-25 13:30:00,23.59,23.61,23.51,23.57,33328.0,21.6539,21.6723,21.5805,21.6356,33328.0
2019-02-25 14:00:00,23.57,23.59,23.51,23.55,77256.0,21.6356,21.6539,21.5805,21.6172,77256.0
2019-02-25 14:30:00,23.54,23.55,23.38,23.38,46639.0,21.608,21.6172,21.4612,21.4612,46639.0
2019-02-25 15:00:00,23.38,23.42,23.33,23.39,89991.0,21.4612,21.4979,21.4153,21.4703,89991.0
2019-02-25 15:30:00,23.39,23.47,23.38,23.47,310391.0,21.4703,21.5438,21.4612,21.5438,310391.0
2019-02-26 09:30:00,23.29,23.54,23.12,23.46,143045.0,21.3785,21.608,21.2225,21.5346,143045.0
2019-02-26 10:00:00,23.47,23.75,23.47,23.61,114757.0,21.5438,21.8008,21.5438,21.6723,114757.0
2019-02-26 10:30:00,23.6,23.82,23.59,23.64,91233.0,21.6631,21.865,21.6539,21.6998,91233.0
2019-02-26 11:00:00,23.64,23.65,23.36,23.44,79111.0,21.6998,21.709,21.4428,21.5162,79111.0
2019-02-26 11:30:00,23.44,23.48,23.35,23.37,72908.0,21.5162,21.5529,21.4336,21.452,72908.0
2019-02-26 12:00:00,23.36,23.38,23.28,23.32,39740.0,21.4428,21.4612,21.3694,21.4061,39740.0
2019-02-26 12:30:00,23.32,23.33,23.08,23.09,42155.0,21.4061,21.4153,21.1858,21.195,42155.0
2019-02-26 13:00:00,23.09,23.14,23.08,23.11,69511.0,21.195,21.2409,21.1858,21.2133,69511.0
2019-02-26 13:30:00,23.12,23.23,23.11,23.23,37554.0,21.2225,21.3235,21.2133,21.3235,37554.0
2019-02-26 14:00:00,23.23,23.35,23.22,23.3,48122.0,21.3235,21.4336,21.3143,21.3877,48122.0
2019-02-26 14:30:00,23.3,23.4,23.29,23.36,52371.0,21.3877,21.4795,21.3785,21.4428,52371.0
2019-02-26 15:00:00,23.36,23.38,23.3,23.3,55020.0,21.4428,21.4612,21.3877,21.3877,55020.0
2019-02-26 15:30:00,23.3,23.34,23.21,23.21,242341.0,21.3877,21.4244,21.3051,21.3051,242341.0
2019-02-27 09:30:00,23.28,23.38,22.97,23.0,106916.0,21.3694,21.4612,21.0848,21.1123,106916.0
2019-02-27 10:00:00,23.03,23.15,22.94,23.05,198736.0,21.1399,21.25,21.0573,21.1582,198736.0
2019-02-27 10:30:00,23.06,23.1,22.78,22.87,146366.0,21.1674,21.2041,20.9104,20.993,146366.0
2019-02-27 11:00:00,22.88,23.16,22.86,23.09,125196.0,21.0022,21.2592,20.9838,21.195,125196.0
2019-02-27 11:30:00,23.09,23.14,23.02,23.07,50334.0,21.195,21.2409,21.1307,21.1766,50334.0
2019-02-27 12:00:00,23.08,23.16,22.99,23.11,71456.0,21.1858,21.2592,21.1032,21.2133,71456.0
2019-02-27 12:30:00,23.11,23.15,23.05,23.11,34826.0,21.2133,21.25,21.1582,21.2133,34826.0
2019-02-27 13:00:00,23.1,23.27,23.09,23.23,37149.0,21.2041,21.3602,21.195,21.3235,37149.0
2019-02-27 13:30:00,23.24,23.24,23.13,23.13,38949.0,21.3326,21.3326,21.2317,21.2317,38949.0
2019-02-27 14:00:00,23.12,23.2,23.1,23.17,35810.0,21.2225,21.2959,21.2041,21.2684,35810.0
2019-02-27 14:30:00,23.17,23.18,23.11,23.13,62951.0,21.2684,21.2776,21.2133,21.2317,62951.0
2019-02-27 15:00:00,23.13,23.13,23.06,23.06,68488.0,21.2317,21.2317,21.1674,21.1674,68488.0
2019-02-27 15:30:00,23.06,23.17,23.06,23.14,155247.0,21.1674,21.2684,21.1674,21.2409,155247.0
2019-02-28 09:30:00,22.9,23.04,22.59,22.76,367552.0,21.0205,21.1491,20.736,20.892,367552.0
2019-02-28 10:00:00,22.75,22.8,22.53,22.63,156920.0,20.8829,20.9288,20.6809,20.7727,156920.0
2019-02-28 10:30:00,22.63,22.91,22.58,22.82,64366.0,20.7727,21.0297,20.7268,20.9471,64366.0
2019-02-28 11:00:00,22.82,22.95,22.78,22.89,77409.0,20.9471,21.0664,20.9104,21.0114,77409.0
2019-02-28 11:30:00,22.87,22.89,22.66,22.71,44588.0,20.993,21.0114,20.8002,20.8461,44588.0
2019-02-28 12:00:00,22.71,22.88,22.7,22.81,39897.0,20.8461,21.0022,20.837,20.9379,39897.0
2019-02-28 12:30:00,22.81,22.85,22.74,22.78,35516.0,20.9379,20.9747,20.8737,20.9104,35516.0
2019-02-28 13:00:00,22.78,22.83,22.67,22.68,105193.0,20.9104,20.9563,20.8094,20.8186,105193.0
2019-02-28 13:30:00,22.68,22.81,22.64,22.7,222751.0,20.8186,20.9379,20.7819,20.837,222751.0
2019-02-28 14:00:00,22.69,22.76,22.69,22.72,39654.0,20.8278,20.892,20.8278,20.8553,39654.0
2019-02-28 14:30:00,22.73,22.75,22.68,22.73,59567.0,20.8645,20.8829,20.8186,20.8645,59567.0
2019-02-28 15:00:00,22.73,22.82,22.7,22.8,96714.0,20.8645,20.9471,20.837,20.9288,96714.0
2019-02-28 15:30:00,22.8,22.88,22.75,22.8,311774.0,20.9288,21.0022,20.8829,20.9288,311774.0
2019-03-01 09:30:00,23.01,23.15,22.59,22.59,67080.0,21.1215,21.25,20.736,20.736,67080.0
2019-03-01 10:00:00,22.59,22.7,22.35,22.4,110967.0,20.736,20.837,20.5157,20.5616,110967.0
2019-03-01 10:30:00,22.4,22.51,22.13,22.5,108688.0,20.5616,20.6626,20.3137,20.6534,108688.0
2019-03-01 11:00:00,22.48,22.52,22.43,22.51,61898.0,20.635,20.6717,20.5891,20.6626,61898.0
2019-03-01 11:30:00,22.52,22.66,22.47,22.53,40064.0,20.6717,20.8002,20.6258,20.6809,40064.0
2019-03-01 12:00:00,22.53,22.71,22.51,22.66,42838.0,20.6809,20.8461,20.6626,20.8002,42838.0
2019-03-01 12:30:00,22.66,22.76,22.66,22.7,33903.0,20.8002,20.892,20.8002,20.837,33903.0
2019-03-01 13:00:00,22.69,22.7,22.62,22.65,28605.0,20.8278,20.837,20.7635,20.7911,28605.0
2019-03-01 13:30:00,22.65,22.76,22.65,22.76,41060.0,20.7911,20.892,20.7911,20.892,41060.0
2019-03-01 14:00:00,22.76,22.81,22.72,22.79,49501.0,20.892,20.9379,20.8553,20.9196,49501.0
2019-03-01 14:30:00,22.8,22.86,22.77,22.79,41851.0,20.9288,20.9838,20.9012,20.9196,41851.0
2019-03-01 15:00:00,22.8,22.81,22.73,22.77,38955.0,20.9288,20.9379,20.8645,20.9012,38955.0
2019-03-01 15:30:00,22.77,22.84,22.71,22.71,198958.0,20.9012,20.9655,20.8461,20.8461,198958.0
2019-03-04 09:30:00,22.79,23.08,22.79,23.01,80347.0,20.9196,21.1858,20.9196,21.1215,80347.0
2019-03-04 10:00:00,23.03,23.34,23.02,23.27,86774.0,21.1399,21.4244,21.1307,21.3602,86774.0
2019-03-04 10:30:00,23.26,23.4,23.19,23.35,53661.0,21.351,21.4795,21.2867,21.4336,53661.0
2019-03-04 11:00:00,23.34,23.4,23.26,23.3,103066.0,21.4244,21.4795,21.351,21.3877,103066.0
2019-03-04 11:30:00,23.3,23.32,23.13,23.16,58050.0,21.3877,21.4061,21.2317,21.2592,58050.0
2019-03-04 12:00:00,23.15,23.24,23.09,23.2,48615.0,21.25,21.3326,21.195,21.2959,48615.0
2019-03-04 12:30:00,23.19,23.21,23.11,23.13,57662.0,21.2867,21.3051,21.2133,21.2317,57662.0
2019-03-04 13:00:00,23.14,23.14,23.02,23.04,110798.0,21.2409,21.2409,21.1307,21.1491,110798.0
2019-03-04 13:30:00,23.03,23.07,23.0,23.01,55830.0,21.1399,21.1766,21.1123,21.1215,55830.0
2019-03-04 14:00:00,23.02,23.15,22.98,23.13,77011.0,21.1307,21.25,21.094,21.2317,77011.0
2019-03-04 14:30:00,23.13,23.18,23.12,23.14,121603.0,21.2317,21.2776,21.2225,21.2409,121603.0
2019-03-04 15:00:00,23.14,23.2,23.12,23.18,83023.0,21.2409,21.2959,21.2225,21.2776,83023.0
2019-03-04 15:30:00,23.18,23.23,23.09,23.13,357738.0,21.2776,21.3235,21.195,21.2317,357738.0
2019-03-05 09:30:00,23.2,23.25,22.85,22.93,52730.0,21.2959,21.3418,20.9747,21.0481,52730.0
2019-03-05 10:00:00,22.95,23.1,22.84,22.85,28706.0,21.0664,21.2041,20.9655,20.9747,28706.0
2019-03-05 10:30:00,22.82,22.88,22.68,22.81,53788.0,20.9471,21.0022,20.8186,20.9379,53788.0
2019-03-05 11:00:00,22.81,22.99,22.8,22.94,37724.0,20.9379,21.1032,20.9288,21.0573,37724.0
2019-03-05 11:30:00,22.94,23.06,22.94,23.0,35481.0,21.0573,21.1674,21.0573,21.1123,35481.0
2019-03-05 12:00:00,23.0,23.07,22.98,23.03,28457.0,21.1123,21.1766,21.094,21.1399,28457.0
2019-03-05 12:30:00,23.03,23.03,22.9,22.91,18335.0,21.1399,21.1399,21.0205,21.0297,18335.0
2019-03-05 13:00:00,22.91,22.97,22.9,22.91,27842.0,21.0297,21.0848,21.0205,21.0297,27842.0
2019-03-05 13:30:00,22.91,22.92,22.84,22.86,21371.0,21.0297,21.0389,20.9655,20.9838,21371.0
2019-03-05 14:00:00,22.85,22.98,22.85,22.91,76274.0,20.9747,21.094,20.9747,21.0297,76274.0
2019-03-05 14:30:00,22.91,22.91,22.82,22.83,25531.0,21.0297,21.0297,20.9471,20.9563,25531.0
2019-03-05 15:00:00,22.83,22.84,22.75,22.75,36787.0,20.9563,20.9655,20.8829,20.8829,36787.0
2019-03-05 15:30:00,22.76,22.78,22.67,22.68,155447.0,20.892,20.9104,20.8094,20.8186,155447.0
2019-03-06 09:30:00,22.69,22.94,22.58,22.65,42496.0,20.8278,21.0573,20.7268,20.7911,42496.0
2019-03-06 10:00:00,22.63,22.68,22.44,22.66,76088.0,20.7727,20.8186,20.5983,20.8002,76088.0
2019-03-06 10:30:00,22.7,22.74,22.51,22.52,42201.0,20.837,20.8737,20.6626,20.6717,42201.0
2019-03-06 11:00:00,22.51,22.72,22.5,22.62,40760.0,20.6626,20.8553,20.6534,20.7635,40760.0
2019-03-06 11:30:00,22.64,22.7,22.51,22.56,19784.0,20.7819,20.837,20.6626,20.7085,19784.0
2019-03-06 12:00:00,22.56,22.65,22.52,22.54,21824.0,20.7085,20.7911,20.6717,20.6901,21824.0
2019-03-06 12:30:00,22.54,22.66,22.51,22.54,37531.0,20.6901,20.8002,20.6626,20.6901,37531.0
2019-03-06 13:00:00,22.52,22.52,22.4,22.43,31634.0,20.6717,20.6717,20.5616,20.5891,31634.0
2019-03-06 13:30:00,22.45,22.53,22.42,22.51,31223.0,20.6075,20.6809,20.5799,20.6626,31223.0
2019-03-06 14:00:00,22.49,22.57,22.48,22.54,31911.0,20.6442,20.7176,20.635,20.6901,31911.0
2019-03-06 14:30:00,22.55,22.55,22.45,22.51,37060.0,20.6993,20.6993,20.6075,20.6626,37060.0
2019-03-06 15:00:00,22.51,22.52,22.45,22.5,38994.0,20.6626,20.6717,20.6075,20.6534,38994.0
2019-03-06 15:30:00,22.51,22.52,22.38,22.38,137875.0,20.6626,20.6717,20.5432,20.5432,137875.0
2019-03-07 09:30:00,22.5,22.86,22.45,22.8,119019.0,20.6534,20.9838,20.6075,20.9288,119019.0
2019-03-07 10:00:00,22.79,22.85,22.62,22.85,154688.0,20.9196,20.9747,20.7635,20.9747,154688.0
2019-03-07 10:30:00,22.84,23.04,22.84,22.99,71330.0,20.9655,21.1491,20.9655,21.1032,71330.0
2019-03-07 11:00:00,23.0,23.05,22.88,23.01,67502.0,21.1123,21.1582,21.0022,21.1215,67502.0
2019-03-07 11:30:00,23.01,23.09,22.95,22.96,48620.0,21.1215,21.195,21.0664,21.0756,48620.0
2019-03-07 12:00:00,22.95,23.15,22.95,23.13,106106.0,21.0664,21.25,21.0664,21.2317,106106.0
2019-03-07 12:30:00,23.14,23.3,23.13,23.2,57214.0,21.2409,21.3877,21.2317,21.2959,57214.0
2019-03-07 13:00:00,23.19,23.2,23.1,23.16,28944.0,21.2867,21.2959,21.2041,21.2592,28944.0
2019-03-07 13:30:00,23.19,23.19,23.03,23.11,33646.0,21.2867,21.2867,21.1399,21.2133,33646.0
2019-03-07 14:00:00,23.11,23.13,23.02,23.13,33500.0,21.2133,21.2317,21.1307,21.2317,33500.0
2019-03-07 14:30:00,23.13,23.18,23.02,23.07,45024.0,21.2317,21.2776,21.1307,21.1766,45024.0
2019-03-07 15:00:00,23.06,23.14,23.05,23.09,42521.0,21.1674,21.2409,21.1582,21.195,42521.0
2019-03-07 15:30:00,23.08,23.18,23.07,23.1,216601.0,21.1858,21.2776,21.1766,21.2041,216601.0
2019-03-08 09:30:00,23.02,23.66,22.83,23.61,282214.0,21.1307,21.7182,20.9563,21.6723,282214.0
2019-03-08 10:00:00,23.6,23.63,23.24,23.36,143879.0,21.6631,21.6906,21.3326,21.4428,143879.0
2019-03-08 10:30:00,23.37,23.44,23.2,23.42,92208.0,21.452,21.5162,21.2959,21.4979,92208.0
2019-03-08 11:00:00,23.41,23.45,23.32,23.36,66939.0,21.4887,21.5254,21.4061,21.4428,66939.0
2019-03-08 11:30:00,23.37,23.47,23.3,23.41,73463.0,21.452,21.5438,21.3877,21.4887,73463.0
2019-03-08 12:00:00,23.41,23.53,23.37,23.5,45224.0,21.4887,21.5988,21.452,21.5713,45224.0
2019-03-08 12:30:00,23.49,23.5,23.35,23.38,32642.0,21.5621,21.5713,21.4336,21.4612,32642.0
2019-03-08 13:00:00,23.38,23.44,23.37,23.43,29343.0,21.4612,21.5162,21.452,21.507,29343.0
2019-03-08 13:30:00,23.44,23.45,23.37,23.42,30095.0,21.5162,21.5254,21.452,21.4979,30095.0
2019-03-08 14:00:00,23.41,23.47,23.38,23.43,38895.0,21.4887,21.5438,21.4612,21.507,38895.0
2019-03-08 14:30:00,23.43,23.51,23.38,23.48,65980.0,21.507,21.5805,21.4612,21.5529,65980.0
2019-03-08 15:00:00,23.48,23.55,23.43,23.43,87585.0,21.5529,21.6172,21.507,21.507,87585.0
2019-03-08 15:30:00,23.43,23.52,23.39,23.46,180593.0,21.507,21.5897,21.4703,21.5346,180593.0
2019-03-11 09:30:00,23.49,23.84,23.33,23.75,168615.0,21.5621,21.8834,21.4153,21.8008,168615.0
2019-03-11 10:00:00,23.74,23.8,23.63,23.79,111917.0,21.7916,21.8467,21.6906,21.8375,111917.0
2019-03-11 10:30:00,23.79,23.84,23.6,23.6,102695.0,21.8375,21.8834,21.6631,21.6631,102695.0
2019-03-11 11:00:00,23.58,23.77,23.54,23.73,62760.0,21.6447,21.8191,21.608,21.7824,62760.0
2019-03-11 11:30:00,23.73,23.84,23.65,23.83,79765.0,21.7824,21.8834,21.709,21.8742,79765.0
2019-03-11 12:00:00,23.83,23.85,23.77,23.85,56474.0,21.8742,21.8926,21.8191,21.8926,56474.0
2019-03-11 12:30:00,23.85,23.94,23.78,23.89,59438.0,21.8926,21.9752,21.8283,21.9293,59438.0
2019-03-11 13:00:00,23.89,23.96,23.86,23.87,31726.0,21.9293,21.9936,21.9018,21.9109,31726.0
2019-03-11 13:30:00,23.88,23.95,23.88,23.93,33489.0,21.9201,21.9844,21.9201,21.966,33489.0
2019-03-11 14:00:00,23.92,23.93,23.82,23.85,41557.0,21.9568,21.966,21.865,21.8926,41557.0
2019-03-11 14:30:00,23.85,23.89,23.82,23.87,76576.0,21.8926,21.9293,21.865,21.9109,76576.0
2019-03-11 15:00:00,23.88,24.03,23.86,23.97,52821.0,21.9201,22.0578,21.9018,22.0027,52821.0
2019-03-11 15:30:00,23.97,24.11,23.97,24.1,276730.0,22.0027,22.1312,22.0027,22.1221,276730.0
2019-03-12 09:30:00,24.1,24.14,23.95,24.03,173949.0,22.1221,22.1588,21.9844,22.0578,173949.0
2019-03-12 10:00:00,24.03,24.03,23.86,23.91,147431.0,22.0578,22.0578,21.9018,21.9477,147431.0
2019-03-12 10:30:00,23.91,23.92,23.67,23.85,201194.0,21.9477,21.9568,21.7274,21.8926,201194.0
2019-03-12 11:00:00,23.85,24.09,23.73,23.98,157913.0,21.8926,22.1129,21.7824,22.0119,157913.0
2019-03-12 11:30:00,23.98,24.11,23.97,24.06,72090.0,22.0119,22.1312,22.0027,22.0853,72090.0
2019-03-12 12:00:00,24.06,24.12,24.05,24.08,42367.0,22.0853,22.1404,22.0762,22.1037,42367.0
2019-03-12 12:30:00,24.08,24.1,24.01,24.09,50482.0,22.1037,22.1221,22.0394,22.1129,50482.0
2019-03-12 13:00:00,24.08,24.16,24.06,24.16,33829.0,22.1037,22.1771,22.0853,22.1771,33829.0
2019-03-12 13:30:00,24.15,24.35,24.15,24.29,72374.0,22.168,22.3515,22.168,22.2965,72374.0
2019-03-12 14:00:00,24.28,24.29,24.2,24.21,60340.0,22.2873,22.2965,22.2139,22.223,60340.0
2019-03-12 14:30:00,24.21,24.24,24.18,24.21,50381.0,22.223,22.2506,22.1955,22.223,50381.0
2019-03-12 15:00:00,24.21,24.21,24.14,24.2,92721.0,22.223,22.223,22.1588,22.2139,92721.0
2019-03-12 15:30:00,24.2,24.24,24.0,24.04,390859.0,22.2139,22.2506,22.0303,22.067,390859.0
2019-03-13 09:30:00,24.1,24.3,24.04,24.12,108121.0,22.1221,22.3056,22.067,22.1404,108121.0
2019-03-13 10:00:00,24.13,24.21,23.97,24.17,87333.0,22.1496,22.223,22.0027,22.1863,87333.0
2019-03-13 10:30:00,24.17,24.21,23.94,24.0,69879.0,22.1863,22.223,21.9752,22.0303,69879.0
2019-03-13 11:00:00,24.0,24.11,23.99,24.05,30657.0,22.0303,22.1312,22.0211,22.0762,30657.0
2019-03-13 11:30:00,24.05,24.08,23.92,24.01,31588.0,22.0762,22.1037,21.9568,22.0394,31588.0
2019-03-13 12:00:00,24.01,24.01,23.89,23.96,49660.0,22.0394,22.0394,21.9293,21.9936,49660.0
2019-03-13 12:30:00,23.97,23.98,23.84,23.89,97010.0,22.0027,22.0119,21.8834,21.9293,97010.0
2019-03-13 13:00:00,23.89,23.93,23.83,23.92,49287.0,21.9293,21.966,21.8742,21.9568,49287.0
2019-03-13 13:30:00,23.92,23.93,23.84,23.86,29628.0,21.9568,21.966,21.8834,21.9018,29628.0
2019-03-13 14:00:00,23.86,23.9,23.81,23.82,35791.0,21.9018,21.9385,21.8559,21.865,35791.0
2019-03-13 14:30:00,23.83,23.84,23.75,23.81,46174.0,21.8742,21.8834,21.8008,21.8559,46174.0
2019-03-13 15:00:00,23.8,23.81,23.7,23.73,53849.0,21.8467,21.8559,21.7549,21.7824,53849.0
2019-03-13 15:30:00,23.73,23.8,23.7,23.74,222878.0,21.7824,21.8467,21.7549,21.7916,222878.0
2019-03-14 09:30:00,23.68,23.81,23.53,23.62,54862.0,21.7365,21.8559,21.5988,21.6815,54862.0
2019-03-14 10:00:00,23.62,23.66,23.52,23.58,82676.0,21.6815,21.7182,21.5897,21.6447,82676.0
2019-03-14 10:30:00,23.58,23.58,23.42,23.47,44428.0,21.6447,21.6447,21.4979,21.5438,44428.0
2019-03-14 11:00:00,23.47,23.57,23.47,23.54,64711.0,21.5438,21.6356,21.5438,21.608,64711.0
2019-03-14 11:30:00,23.54,23.71,23.51,23.71,85462.0,21.608,21.7641,21.5805,21.7641,85462.0
2019-03-14 12:00:00,23.7,23.73,23.57,23.6,161010.0,21.7549,21.7824,21.6356,21.6631,161010.0
2019-03-14 12:30:00,23.59,23.72,23.59,23.69,61272.0,21.6539,21.7732,21.6539,21.7457,61272.0
2019-03-14 13:00:00,23.7,23.78,23.68,23.71,36181.0,21.7549,21.8283,21.7365,21.7641,36181.0
2019-03-14 13:30:00,23.72,23.73,23.65,23.68,88582.0,21.7732,21.7824,21.709,21.7365,88582.0
2019-03-14 14:00:00,23.69,23.78,23.67,23.77,54407.0,21.7457,21.8283,21.7274,21.8191,54407.0
2019-03-14 14:30:00,23.76,23.78,23.7,23.72,69857.0,21.81,21.8283,21.7549,21.7732,69857.0
2019-03-14 15:00:00,23.72,23.75,23.66,23.7,83414.0,21.7732,21.8008,21.7182,21.7549,83414.0
2019-03-14 15:30:00,23.71,23.72,23.65,23.65,173938.0,21.7641,21.7732,21.709,21.709,173938.0
2019-03-15 09:30:00,23.65,23.99,23.65,23.7,416283.0,21.709,22.0211,21.709,21.7549,416283.0
2019-03-15 10:00:00,23.71,23.72,23.6,23.68,130589.0,21.7641,21.7732,21.6631,21.7365,130589.0
2019-03-15 10:30:00,23.69,23.69,23.55,23.56,84342.0,21.7457,21.7457,21.6172,21.6264,84342.0
2019-03-15 11:00:00,23.56,23.56,23.48,23.5,101083.0,21.6264,21.6264,21.5529,21.5713,101083.0
2019-03-15 11:30:00,23.5,23.61,23.5,23.55,47342.0,21.5713,21.6723,21.5713,21.6172,47342.0
2019-03-15 12:00:00,23.55,23.59,23.52,23.57,47482.0,21.6172,21.6539,21.5897,21.6356,47482.0
2019-03-15 12:30:00,23.58,23.6,23.54,23.55,31030.0,21.6447,21.6631,21.608,21.6172,31030.0
2019-03-15 13:00:00,23.55,23.75,23.54,23.66,131011.0,21.6172,21.8008,21.608,21.7182,131011.0
2019-03-15 13:30:00,23.67,23.68,23.53,23.53,32404.0,21.7274,21.7365,21.5988,21.5988,32404.0
2019-03-15 14:00:00,23.53,23.57,23.46,23.46,28191.0,21.5988,21.6356,21.5346,21.5346,28191.0
2019-03-15 14:30:00,23.46,23.52,23.44,23.44,53845.0,21.5346,21.5897,21.5162,21.5162,53845.0
2019-03-15 15:00:00,23.44,23.47,23.37,23.38,116460.0,21.5162,21.5438,21.452,21.4612,116460.0
2019-03-15 15:30:00,23.38,23.39,23.27,23.36,348746.0,21.4612,21.4703,21.3602,21.4428,348746.0
2019-03-18 09:30:00,23.36,23.58,23.36,23.46,102199.0,21.4428,21.6447,21.4428,21.5346,102199.0
2019-03-18 10:00:00,23.46,23.52,23.24,23.29,88615.0,21.5346,21.5897,21.3326,21.3785,88615.0
2019-03-18 10:30:00,23.29,23.35,23.23,23.28,47242.0,21.3785,21.4336,21.3235,21.3694,47242.0
2019-03-18 11:00:00,23.28,23.34,23.11,23.13,59089.0,21.3694,21.4244,21.2133,21.2317,59089.0
2019-03-18 11:30:00,23.13,23.13,23.01,23.03,156818.0,21.2317,21.2317,21.1215,21.1399,156818.0
2019-03-18 12:00:00,23.03,23.08,22.99,23.01,64689.0,21.1399,21.1858,21.1032,21.1215,64689.0
2019-03-18 12:30:00,23.01,23.1,22.98,23.05,85723.0,21.1215,21.2041,21.094,21.1582,85723.0
2019-03-18 13:00:00,23.04,23.11,23.02,23.07,208903.0,21.1491,21.2133,21.1307,21.1766,208903.0
2019-03-18 13:30:00,23.08,23.2,23.06,23.2,32249.0,21.1858,21.2959,21.1674,21.2959,32249.0
2019-03-18 14:00:00,23.2,23.25,23.2,23.24,22252.0,21.2959,21.3418,21.2959,21.3326,22252.0
2019-03-18 14:30:00,23.25,23.25,23.16,23.17,29084.0,21.3418,21.3418,21.2592,21.2684,29084.0
2019-03-18 15:00:00,23.17,23.2,23.12,23.12,76460.0,21.2684,21.2959,21.2225,21.2225,76460.0
2019-03-18 15:30:00,23.13,23.16,23.09,23.09,209551.0,21.2317,21.2592,21.195,21.195,209551.0
2019-03-19 09:30:00,23.15,23.31,23.0,23.15,46313.0,21.25,21.3969,21.1123,21.25,46313.0
2019-03-19 10:00:00,23.14,23.25,23.08,23.09,48120.0,21.2409,21.3418,21.1858,21.195,48120.0
2019-03-19 10:30:00,23.08,23.22,23.08,23.13,54659.0,21.1858,21.3143,21.1858,21.2317,54659.0
2019-03-19 11:00:00,23.14,23.16,22.91,22.91,31208.0,21.2409,21.2592,21.0297,21.0297,31208.0
2019-03-19 11:30:00,22.9,23.05,22.89,22.99,79556.0,21.0205,21.1582,21.0114,21.1032,79556.0
2019-03-19 12:00:00,22.99,23.09,22.98,23.04,35692.0,21.1032,21.195,21.094,21.1491,35692.0
2019-03-19 12:30:00,23.03,23.03,22.8,22.82,58647.0,21.1399,21.1399,20.9288,20.9471,58647.0
2019-03-19 13:00:00,22.82,22.86,22.75,22.75,38502.0,20.9471,20.9838,20.8829,20.8829,38502.0
2019-03-19 13:30:00,22.75,22.76,22.67,22.71,33851.0,20.8829,20.892,20.8094,20.8461,33851.0
2019-03-19 14:00:00,22.71,22.71,22.62,22.63,43844.0,20.8461,20.8461,20.7635,20.7727,43844.0
2019-03-19 14:30:00,22.63,22.63,22.55,22.6,46139.0,20.7727,20.7727,20.6993,20.7452,46139.0
2019-03-19 15:00:00,22.6,22.68,22.47,22.47,94521.0,20.7452,20.8186,20.6258,20.6258,94521.0
2019-03-19 15:30:00,22.47,22.52,22.33,22.44,308687.0,20.6258,20.6717,20.4973,20.5983,308687.0
2019-03-20 09:30:00,22.38,22.43,22.1,22.11,70740.0,20.5432,20.5891,20.2862,20.2954,70740.0
2019-03-20 10:00:00,22.11,22.35,22.06,22.08,63155.0,20.2954,20.5157,20.2495,20.2678,63155.0
2019-03-20 10:30:00,22.08,22.18,22.05,22.13,51796.0,20.2678,20.3596,20.2403,20.3137,51796.0
2019-03-20 11:00:00,22.14,22.18,21.96,21.96,51211.0,20.3229,20.3596,20.1577,20.1577,51211.0
2019-03-20 11:30:00,21.96,21.99,21.69,21.75,59155.0,20.1577,20.1852,19.9099,19.9649,59155.0
2019-03-20 12:00:00,21.75,21.87,21.74,21.8,90745.0,19.9649,20.0751,19.9558,20.0108,90745.0
2019-03-20 12:30:00,21.79,21.94,21.72,21.94,38579.0,20.0016,20.1393,19.9374,20.1393,38579.0
2019-03-20 13:00:00,21.93,22.05,21.91,21.92,59535.0,20.1302,20.2403,20.1118,20.121,59535.0
2019-03-20 13:30:00,21.92,22.07,21.9,22.04,60896.0,20.121,20.2587,20.1026,20.2311,60896.0
2019-03-20 14:00:00,22.04,22.45,22.04,22.36,119420.0,20.2311,20.6075,20.2311,20.5249,119420.0
2019-03-20 14:30:00,22.36,22.52,22.35,22.43,125232.0,20.5249,20.6717,20.5157,20.5891,125232.0
2019-03-20 15:00:00,22.43,22.54,22.25,22.28,213896.0,20.5891,20.6901,20.4239,20.4514,213896.0
2019-03-20 15:30:00,22.28,22.28,22.09,22.15,432581.0,20.4514,20.4514,20.277,20.3321,432581.0
2019-03-21 09:30:00,22.24,22.57,22.23,22.34,313929.0,20.4147,20.7176,20.4055,20.5065,313929.0
2019-03-21 10:00:00,22.34,22.63,22.31,22.54,103704.0,20.5065,20.7727,20.479,20.6901,103704.0
2019-03-21 10:30:00,22.54,22.68,22.5,22.65,194803.0,20.6901,20.8186,20.6534,20.7911,194803.0
2019-03-21 11:00:00,22.65,22.78,22.58,22.64,278020.0,20.7911,20.9104,20.7268,20.7819,278020.0
2019-03-21 11:30:00,22.64,22.99,22.63,22.95,302489.0,20.7819,21.1032,20.7727,21.0664,302489.0
2019-03-21 12:00:00,22.96,23.1,22.9,23.08,270619.0,21.0756,21.2041,21.0205,21.1858,270619.0
2019-03-21 12:30:00,23.07,23.15,23.0,23.01,336518.0,21.1766,21.25,21.1123,21.1215,336518.0
2019-03-21 13:00:00,23.01,23.03,22.76,22.82,122141.0,21.1215,21.1399,20.892,20.9471,122141.0
2019-03-21 13:30:00,22.82,22.84,22.67,22.68,70301.0,20.9471,20.9655,20.8094,20.8186,70301.0
2019-03-21 14:00:00,22.69,22.72,22.6,22.61,95333.0,20.8278,20.8553,20.7452,20.7543,95333.0
2019-03-21 14:30:00,22.61,22.89,22.6,22.77,132954.0,20.7543,21.0114,20.7452,20.9012,132954.0
2019-03-21 15:00:00,22.77,22.83,22.65,22.68,137142.0,20.9012,20.9563,20.7911,20.8186,137142.0
2019-03-21 15:30:00,22.69,22.78,22.66,22.76,345421.0,20.8278,20.9104,20.8002,20.892,345421.0
2019-03-22 09:30:00,22.52,22.8,22.4,22.51,249856.0,20.6717,20.9288,20.5616,20.6626,249856.0
2019-03-22 10:00:00,22.5,23.15,22.49,22.92,376571.0,20.6534,21.25,20.6442,21.0389,376571.0
2019-03-22 10:30:00,22.92,23.06,22.71,22.72,101256.0,21.0389,21.1674,20.8461,20.8553,101256.0
2019-03-22 11:00:00,22.7,22.87,22.6,22.87,136994.0,20.837,20.993,20.7452,20.993,136994.0
2019-03-22 11:30:00,22.86,22.88,22.69,22.69,68955.0,20.9838,21.0022,20.8278,20.8278,68955.0
2019-03-22 12:00:00,22.68,22.72,22.6,22.67,65849.0,20.8186,20.8553,20.7452,20.8094,65849.0
2019-03-22 12:30:00,22.66,22.77,22.61,22.77,61366.0,20.8002,20.9012,20.7543,20.9012,61366.0
2019-03-22 13:00:00,22.76,22.9,22.75,22.88,55068.0,20.892,21.0205,20.8829,21.0022,55068.0
2019-03-22 13:30:00,22.89,23.0,22.8,22.8,65748.0,21.0114,21.1123,20.9288,20.9288,65748.0
2019-03-22 14:00:00,22.81,23.01,22.8,22.91,63880.0,20.9379,21.1215,20.9288,21.0297,63880.0
2019-03-22 14:30:00,22.92,22.96,22.87,22.96,49740.0,21.0389,21.0756,20.993,21.0756,49740.0
2019-03-22 15:00:00,22.95,22.98,22.83,22.91,74601.0,21.0664,21.094,20.9563,21.0297,74601.0
2019-03-22 15:30:00,22.92,22.92,22.73,22.73,281266.0,21.0389,21.0389,20.8645,20.8645,281266.0
2019-03-25 09:30:00,22.77,23.27,22.52,23.17,263846.0,20.9012,21.3602,20.6717,21.2684,263846.0
2019-03-25 10:00:00,23.16,23.28,22.96,23.28,237125.0,21.2592,21.3694,21.0756,21.3694,237125.0
2019-03-25 10:30:00,23.27,23.57,23.26,23.5,144866.0,21.3602,21.6356,21.351,21.5713,144866.0
2019-03-25 11:00:00,23.51,23.78,23.37,23.77,142626.0,21.5805,21.8283,21.452,21.8191,142626.0
2019-03-25 11:30:00,23.77,23.78,23.58,23.69,90520.0,21.8191,21.8283,21.6447,21.7457,90520.0
2019-03-25 12:00:00,23.69,23.89,23.62,23.8,270498.0,21.7457,21.9293,21.6815,21.8467,270498.0
2019-03-25 12:30:00,23.79,23.97,23.7,23.97,117937.0,21.8375,22.0027,21.7549,22.0027,117937.0
2019-03-25 13:00:00,23.97,23.98,23.8,23.89,54235.0,22.0027,22.0119,21.8467,21.9293,54235.0
2019-03-25 13:30:00,23.89,23.92,23.75,23.76,69113.0,21.9293,21.9568,21.8008,21.81,69113.0
2019-03-25 14:00:00,23.76,23.89,23.7,23.88,59366.0,21.81,21.9293,21.7549,21.9201,59366.0
2019-03-25 14:30:00,23.89,23.9,23.79,23.86,117401.0,21.9293,21.9385,21.8375,21.9018,117401.0
2019-03-25 15:00:00,23.87,23.89,23.72,23.86,120874.0,21.9109,21.9293,21.7732,21.9018,120874.0
2019-03-25 15:30:00,23.86,23.97,23.85,23.87,320594.0,21.9018,22.0027,21.8926,21.9109,320594.0
2019-03-26 09:30:00,24.0,24.13,23.73,23.82,209605.0,22.0303,22.1496,21.7824,21.865,209605.0
2019-03-26 10:00:00,23.8,23.82,23.63,23.75,172561.0,21.8467,21.865,21.6906,21.8008,172561.0
2019-03-26 10:30:00,23.75,23.94,23.67,23.91,131839.0,21.8008,21.9752,21.7274,21.9477,131839.0
2019-03-26 11:00:00,23.92,23.92,23.68,23.73,111436.0,21.9568,21.9568,21.7365,21.7824,111436.0
2019-03-26 11:30:00,23.73,23.74,23.58,23.6,69027.0,21.7824,21.7916,21.6447,21.6631,69027.0
2019-03-26 12:00:00,23.6,23.62,23.43,23.47,80034.0,21.6631,21.6815,21.507,21.5438,80034.0
2019-03-26 12:30:00,23.47,23.58,23.41,23.57,76393.0,21.5438,21.6447,21.4887,21.6356,76393.0
2019-03-26 13:00:00,23.57,23.75,23.56,23.73,79798.0,21.6356,21.8008,21.6264,21.7824,79798.0
2019-03-26 13:30:00,23.72,23.74,23.65,23.69,90937.0,21.7732,21.7916,21.709,21.7457,90937.0
2019-03-26 14:00:00,23.69,23.7,23.56,23.58,122099.0,21.7457,21.7549,21.6264,21.6447,122099.0
2019-03-26 14:30:00,23.59,23.83,23.58,23.83,205682.0,21.6539,21.8742,21.6447,21.8742,205682.0
2019-03-26 15:00:00,23.82,23.9,23.77,23.9,270038.0,21.865,21.9385,21.8191,21.9385,270038.0
2019-03-26 15:30:00,23.89,24.18,23.83,24.08,855041.0,21.9293,22.1955,21.8742,22.1037,855041.0
2019-03-27 09:30:00,24.9,25.41,23.85,23.89,1878165.0,22.8564,23.3245,21.8926,21.9293,1878165.0
2019-03-27 10:00:00,23.88,24.86,23.57,24.56,1015380.0,21.9201,22.8197,21.6356,22.5443,1015380.0
2019-03-27 10:30:00,24.55,24.78,24.14,24.29,446222.0,22.5351,22.7463,22.1588,22.2965,446222.0
2019-03-27 11:00:00,24.28,24.87,24.2,24.55,464572.0,22.2873,22.8289,22.2139,22.5351,464572.0
2019-03-27 11:30:00,24.51,24.54,24.05,24.45,396552.0,22.4984,22.5259,22.0762,22.4433,396552.0
2019-03-27 12:00:00,24.44,24.67,24.36,24.64,197012.0,22.4342,22.6453,22.3607,22.6177,197012.0
2019-03-27 12:30:00,24.64,24.67,24.45,24.6,153911.0,22.6177,22.6453,22.4433,22.581,153911.0
2019-03-27 13:00:00,24.59,24.63,24.42,24.49,158084.0,22.5718,22.6086,22.4158,22.4801,158084.0
2019-03-27 13:30:00,24.5,24.7,24.36,24.63,229431.0,22.4892,22.6728,22.3607,22.6086,229431.0
2019-03-27 14:00:00,24.66,24.75,24.53,24.56,271724.0,22.6361,22.7187,22.5168,22.5443,271724.0
2019-03-27 14:30:00,24.55,24.57,24.3,24.41,167005.0,22.5351,22.5535,22.3056,22.4066,167005.0
2019-03-27 15:00:00,24.41,24.58,24.28,24.56,240696.0,22.4066,22.5627,22.2873,22.5443,240696.0
2019-03-27 15:30:00,24.57,24.85,24.56,24.75,794833.0,22.5535,22.8105,22.5443,22.7187,794833.0
2019-03-28 09:30:00,24.79,24.96,24.55,24.96,304469.0,22.7554,22.9115,22.5351,22.9115,304469.0
2019-03-28 10:00:00,24.96,24.96,24.49,24.62,341815.0,22.9115,22.9115,22.4801,22.5994,341815.0
2019-03-28 10:30:00,24.63,24.68,24.53,24.6,247072.0,22.6086,22.6545,22.5168,22.581,247072.0
2019-03-28 11:00:00,24.6,24.6,24.4,24.41,166273.0,22.581,22.581,22.3974,22.4066,166273.0
2019-03-28 11:30:00,24.4,24.67,24.25,24.66,306593.0,22.3974,22.6453,22.2598,22.6361,306593.0
2019-03-28 12:00:00,24.65,24.66,24.49,24.64,185732.0,22.6269,22.6361,22.4801,22.6177,185732.0
2019-03-28 12:30:00,24.64,24.84,24.57,24.82,186322.0,22.6177,22.8013,22.5535,22.783,186322.0
2019-03-28 13:00:00,24.82,24.9,24.78,24.83,157248.0,22.783,22.8564,22.7463,22.7921,157248.0
2019-03-28 13:30:00,24.83,24.84,24.74,24.76,92233.0,22.7921,22.8013,22.7095,22.7279,92233.0
2019-03-28 14:00:00,24.77,24.91,24.72,24.74,168566.0,22.7371,22.8656,22.6912,22.7095,168566.0
2019-03-28 14:30:00,24.75,24.75,24.55,24.58,234499.0,22.7187,22.7187,22.5351,22.5627,234499.0
2019-03-28 15:00:00,24.57,24.86,24.54,24.79,159803.0,22.5535,22.8197,22.5259,22.7554,159803.0
2019-03-28 15:30:00,24.8,24.83,24.68,24.74,390572.0,22.7646,22.7921,22.6545,22.7095,390572.0
2019-03-29 09:30:00,24.72,25.04,24.46,24.76,250562.0,22.6912,22.9849,22.4525,22.7279,250562.0
2019-03-29 10:00:00,24.77,25.06,24.51,24.59,361862.0,22.7371,23.0033,22.4984,22.5718,361862.0
2019-03-29 10:30:00,24.6,24.64,24.48,24.6,113253.0,22.581,22.6177,22.4709,22.581,113253.0
2019-03-29 11:00:00,24.59,24.61,24.38,24.38,108795.0,22.5718,22.5902,22.3791,22.3791,108795.0
2019-03-29 11:30:00,24.39,24.41,24.16,24.24,150046.0,22.3883,22.4066,22.1771,22.2506,150046.0
2019-03-29 12:00:00,24.23,24.26,24.02,24.12,187972.0,22.2414,22.2689,22.0486,22.1404,187972.0
2019-03-29 12:30:00,24.12,24.28,24.11,24.25,102321.0,22.1404,22.2873,22.1312,22.2598,102321.0
2019-03-29 13:00:00,24.24,24.28,24.12,24.18,55390.0,22.2506,22.2873,22.1404,22.1955,55390.0
2019-03-29 13:30:00,24.19,24.21,24.07,24.13,118833.0,22.2047,22.223,22.0945,22.1496,118833.0
2019-03-29 14:00:00,24.12,24.31,24.11,24.29,88318.0,22.1404,22.3148,22.1312,22.2965,88318.0
2019-03-29 14:30:00,24.29,24.37,24.13,24.14,437026.0,22.2965,22.3699,22.1496,22.1588,437026.0
2019-03-29 15:00:00,24.14,24.18,24.03,24.08,147282.0,22.1588,22.1955,22.0578,22.1037,147282.0
2019-03-29 15:30:00,24.08,24.2,24.04,24.16,548940.0,22.1037,22.2139,22.067,22.1771,548940.0
2019-04-01 09:30:00,24.37,24.48,23.99,24.3,187820.0,22.3699,22.4709,22.0211,22.3056,187820.0
2019-04-01 10:00:00,24.3,24.4,24.11,24.3,238204.0,22.3056,22.3974,22.1312,22.3056,238204.0
2019-04-01 10:30:00,24.3,24.31,23.77,23.87,153676.0,22.3056,22.3148,21.8191,21.9109,153676.0
2019-04-01 11:00:00,23.87,23.9,23.75,23.82,125539.0,21.9109,21.9385,21.8008,21.865,125539.0
2019-04-01 11:30:00,23.82,24.06,23.74,24.0,107132.0,21.865,22.0853,21.7916,22.0303,107132.0
2019-04-01 12:00:00,24.01,24.06,23.89,23.9,58577.0,22.0394,22.0853,21.9293,21.9385,58577.0
2019-04-01 12:30:00,23.9,24.07,23.89,24.01,61470.0,21.9385,22.0945,21.9293,22.0394,61470.0
2019-04-01 13:00:00,24.02,24.18,24.01,24.14,61625.0,22.0486,22.1955,22.0394,22.1588,61625.0
2019-04-01 13:30:00,24.14,24.27,24.1,24.27,65142.0,22.1588,22.2781,22.1221,22.2781,65142.0
2019-04-01 14:00:00,24.26,24.3,24.13,24.18,56499.0,22.2689,22.3056,22.1496,22.1955,56499.0
2019-04-01 14:30:00,24.19,24.25,24.18,24.23,60235.0,22.2047,22.2598,22.1955,22.2414,60235.0
2019-04-01 15:00:00,24.22,24.37,24.21,24.26,90032.0,22.2322,22.3699,22.223,22.2689,90032.0
2019-04-01 15:30:00,24.26,24.27,24.18,24.18,392157.0,22.2689,22.2781,22.1955,22.1955,392157.0
2019-04-02 09:30:00,24.15,24.15,23.77,23.82,128989.0,22.168,22.168,21.8191,21.865,128989.0
2019-04-02 10:00:00,23.83,24.17,23.83,24.0,120316.0,21.8742,22.1863,21.8742,22.0303,120316.0
2019-04-02 10:30:00,24.0,24.0,23.81,23.93,106030.0,22.0303,22.0303,21.8559,21.966,106030.0
2019-04-02 11:00:00,23.93,24.01,23.85,23.95,101590.0,21.966,22.0394,21.8926,21.9844,101590.0
2019-04-02 11:30:00,23.94,24.02,23.92,23.99,94508.0,21.9752,22.0486,21.9568,22.0211,94508.0
2019-04-02 12:00:00,23.98,24.01,23.83,23.86,58011.0,22.0119,22.0394,21.8742,21.9018,58011.0
2019-04-02 12:30:00,23.86,23.89,23.78,23.8,66898.0,21.9018,21.9293,21.8283,21.8467,66898.0
2019-04-02 13:00:00,23.81,23.99,23.79,23.97,64024.0,21.8559,22.0211,21.8375,22.0027,64024.0
2019-04-02 13:30:00,23.97,24.01,23.92,23.96,41128.0,22.0027,22.0394,21.9568,21.9936,41128.0
2019-04-02 14:00:00,23.95,23.98,23.88,23.93,82764.0,21.9844,22.0119,21.9201,21.966,82764.0
2019-04-02 14:30:00,23.93,24.03,23.92,23.97,65427.0,21.966,22.0578,21.9568,22.0027,65427.0
2019-04-02 15:00:00,23.97,24.07,23.93,24.07,113742.0,22.0027,22.0945,21.966,22.0945,113742.0
2019-04-02 15:30:00,24.07,24.23,24.04,24.14,353891.0,22.0945,22.2414,22.067,22.1588,353891.0
2019-04-03 09:30:00,24.31,24.46,24.05,24.36,199022.0,22.3148,22.4525,22.0762,22.3607,199022.0
2019-04-03 10:00:00,24.36,24.61,24.35,24.51,164207.0,22.3607,22.5902,22.3515,22.4984,164207.0
2019-04-03 10:30:00,24.5,24.65,24.47,24.58,141341.0,22.4892,22.6269,22.4617,22.5627,141341.0
2019-04-03 11:00:00,24.58,24.62,24.45,24.6,226091.0,22.5627,22.5994,22.4433,22.581,226091.0
2019-04-03 11:30:00,24.61,24.64,24.55,24.6,50142.0,22.5902,22.6177,22.5351,22.581,50142.0
2019-04-03 12:00:00,24.6,24.7,24.56,24.69,92992.0,22.581,22.6728,22.5443,22.6636,92992.0
2019-04-03 12:30:00,24.69,24.8,24.66,24.67,101626.0,22.6636,22.7646,22.6361,22.6453,101626.0
2019-04-03 13:00:00,24.66,24.71,24.64,24.65,46324.0,22.6361,22.682,22.6177,22.6269,46324.0
2019-04-03 13:30:00,24.65,24.66,24.53,24.53,36902.0,22.6269,22.6361,22.5168,22.5168,36902.0
2019-04-03 14:00:00,24.52,24.59,24.5,24.56,51062.0,22.5076,22.5718,22.4892,22.5443,51062.0
2019-04-03 14:30:00,24.57,24.57,24.37,24.4,148246.0,22.5535,22.5535,22.3699,22.3974,148246.0
2019-04-03 15:00:00,24.39,24.49,24.33,24.39,93131.0,22.3883,22.4801,22.3332,22.3883,93131.0
2019-04-03 15:30:00,24.39,24.46,24.29,24.39,257173.0,22.3883,22.4525,22.2965,22.3883,257173.0
2019-04-04 09:30:00,24.44,24.73,24.37,24.61,96604.0,22.4342,22.7004,22.3699,22.5902,96604.0
2019-04-04 10:00:00,24.61,24.67,24.55,24.57,75704.0,22.5902,22.6453,22.5351,22.5535,75704.0
2019-04-04 10:30:00,24.57,25.02,24.56,25.02,174597.0,22.5535,22.9666,22.5443,22.9666,174597.0
2019-04-04 11:00:00,25.01,25.13,24.88,25.04,177066.0,22.9574,23.0675,22.838,22.9849,177066.0
2019-04-04 11:30:00,25.03,25.18,24.91,25.14,129565.0,22.9757,23.1134,22.8656,23.0767,129565.0
2019-04-04 12:00:00,25.14,25.2,25.01,25.08,82205.0,23.0767,23.1318,22.9574,23.0216,82205.0
2019-04-04 12:30:00,25.08,25.12,24.85,24.93,114482.0,23.0216,23.0583,22.8105,22.8839,114482.0
2019-04-04 13:00:00,24.93,25.02,24.87,24.97,64002.0,22.8839,22.9666,22.8289,22.9207,64002.0
2019-04-04 13:30:00,24.97,25.09,24.96,25.09,39818.0,22.9207,23.0308,22.9115,23.0308,39818.0
2019-04-04 14:00:00,25.09,25.16,25.06,25.09,65405.0,23.0308,23.0951,23.0033,23.0308,65405.0
2019-04-04 14:30:00,25.09,25.13,24.99,25.06,96214.0,23.0308,23.0675,22.939,23.0033,96214.0
2019-04-04 15:00:00,25.05,25.08,25.0,25.02,77526.0,22.9941,23.0216,22.9482,22.9666,77526.0
2019-04-04 15:30:00,25.02,25.21,25.02,25.19,257486.0,22.9666,23.141,22.9666,23.1226,257486.0
2019-04-05 09:30:00,25.27,25.67,25.23,25.41,231334.0,23.196,23.5632,23.1593,23.3245,231334.0
2019-04-05 10:00:00,25.42,25.63,25.33,25.52,234119.0,23.3337,23.5265,23.2511,23.4255,234119.0
2019-04-05 10:30:00,25.52,25.6,25.41,25.52,96860.0,23.4255,23.499,23.3245,23.4255,96860.0
2019-04-05 11:00:00,25.51,25.61,25.49,25.58,98955.0,23.4163,23.5081,23.398,23.4806,98955.0
2019-04-05 11:30:00,25.59,25.64,25.53,25.63,142648.0,23.4898,23.5357,23.4347,23.5265,142648.0
2019-04-05 12:00:00,25.63,25.79,25.59,25.69,147162.0,23.5265,23.6734,23.4898,23.5816,147162.0
2019-04-05 12:30:00,25.7,25.71,25.58,25.64,73010.0,23.5907,23.5999,23.4806,23.5357,73010.0
2019-04-05 13:00:00,25.63,25.66,25.48,25.49,106423.0,23.5265,23.554,23.3888,23.398,106423.0
2019-04-05 13:30:00,25.48,25.52,25.43,25.52,90356.0,23.3888,23.4255,23.3429,23.4255,90356.0
2019-04-05 14:00:00,25.51,25.51,25.46,25.47,52065.0,23.4163,23.4163,23.3704,23.3796,52065.0
2019-04-05 14:30:00,25.46,25.52,25.44,25.51,76599.0,23.3704,23.4255,23.3521,23.4163,76599.0
2019-04-05 15:00:00,25.5,25.56,25.43,25.55,106893.0,23.4072,23.4622,23.3429,23.4531,106893.0
2019-04-05 15:30:00,25.55,25.68,25.54,25.6,213392.0,23.4531,23.5724,23.4439,23.499,213392.0
2019-04-08 09:30:00,25.48,25.78,25.32,25.47,138439.0,23.3888,23.6642,23.2419,23.3796,138439.0
2019-04-08 10:00:00,25.44,25.48,25.23,25.33,92634.0,23.3521,23.3888,23.1593,23.2511,92634.0
2019-04-08 10:30:00,25.33,25.43,25.25,25.29,116816.0,23.2511,23.3429,23.1777,23.2144,116816.0
2019-04-08 11:00:00,25.29,25.3,25.04,25.14,173497.0,23.2144,23.2236,22.9849,23.0767,173497.0
2019-04-08 11:30:00,25.16,25.21,25.13,25.17,125768.0,23.0951,23.141,23.0675,23.1042,125768.0
2019-04-08 12:00:00,25.17,25.19,25.06,25.12,100540.0,23.1042,23.1226,23.0033,23.0583,100540.0
2019-04-08 12:30:00,25.12,25.24,25.05,25.24,63664.0,23.0583,23.1685,22.9941,23.1685,63664.0
2019-04-08 13:00:00,25.23,25.29,25.2,25.28,61878.0,23.1593,23.2144,23.1318,23.2052,61878.0
2019-04-08 13:30:00,25.28,25.36,25.27,25.32,62592.0,23.2052,23.2787,23.196,23.2419,62592.0
2019-04-08 14:00:00,25.31,25.34,25.28,25.34,75907.0,23.2328,23.2603,23.2052,23.2603,75907.0
2019-04-08 14:30:00,25.33,25.34,25.21,25.21,77082.0,23.2511,23.2603,23.141,23.141,77082.0
2019-04-08 15:00:00,25.21,25.23,25.17,25.2,105693.0,23.141,23.1593,23.1042,23.1318,105693.0
2019-04-08 15:30:00,25.19,25.26,25.15,25.2,320610.0,23.1226,23.1869,23.0859,23.1318,320610.0
2019-04-09 09:30:00,25.19,25.19,24.9,25.02,182479.0,23.1226,23.1226,22.8564,22.9666,182479.0
2019-04-09 10:00:00,25.01,25.02,24.87,24.87,143498.0,22.9574,22.9666,22.8289,22.8289,143498.0
2019-04-09 10:30:00,24.87,24.98,24.82,24.97,162127.0,22.8289,22.9298,22.783,22.9207,162127.0
2019-04-09 11:00:00,24.97,25.11,24.93,25.05,104636.0,22.9207,23.0492,22.8839,22.9941,104636.0
2019-04-09 11:30:00,25.05,25.06,24.87,24.89,96337.0,22.9941,23.0033,22.8289,22.8472,96337.0
2019-04-09 12:00:00,24.89,25.07,24.86,24.99,68947.0,22.8472,23.0125,22.8197,22.939,68947.0
2019-04-09 12:30:00,24.99,25.0,24.93,24.94,57869.0,22.939,22.9482,22.8839,22.8931,57869.0
2019-04-09 13:00:00,24.94,24.95,24.84,24.84,51890.0,22.8931,22.9023,22.8013,22.8013,51890.0
2019-04-09 13:30:00,24.84,24.86,24.78,24.84,94906.0,22.8013,22.8197,22.7463,22.8013,94906.0
2019-04-09 14:00:00,24.84,24.86,24.77,24.77,116059.0,22.8013,22.8197,22.7371,22.7371,116059.0
2019-04-09 14:30:00,24.77,24.8,24.71,24.73,196170.0,22.7371,22.7646,22.682,22.7004,196170.0
2019-04-09 15:00:00,24.73,24.81,24.69,24.7,127625.0,22.7004,22.7738,22.6636,22.6728,127625.0
2019-04-09 15:30:00,24.69,24.74,24.65,24.69,313213.0,22.6636,22.7095,22.6269,22.6636,313213.0
2019-04-10 09:30:00,24.96,25.23,24.8,25.19,304102.0,22.9115,23.1593,22.7646,23.1226,304102.0
2019-04-10 10:00:00,25.18,25.19,24.91,24.94,212799.0,23.1134,23.1226,22.8656,22.8931,212799.0
2019-04-10 10:30:00,24.93,25.06,24.87,24.96,84637.0,22.8839,23.0033,22.8289,22.9115,84637.0
2019-04-10 11:00:00,24.96,25.1,24.95,24.95,85367.0,22.9115,23.04,22.9023,22.9023,85367.0
2019-04-10 11:30:00,24.95,25.11,24.95,25.11,80895.0,22.9023,23.0492,22.9023,23.0492,80895.0
2019-04-10 12:00:00,25.1,25.12,25.0,25.02,97215.0,23.04,23.0583,22.9482,22.9666,97215.0
2019-04-10 12:30:00,25.03,25.03,24.82,24.84,61523.0,22.9757,22.9757,22.783,22.8013,61523.0
2019-04-10 13:00:00,24.84,24.97,24.8,24.93,160639.0,22.8013,22.9207,22.7646,22.8839,160639.0
2019-04-10 13:30:00,24.94,25.07,24.94,24.98,71009.0,22.8931,23.0125,22.8931,22.9298,71009.0
2019-04-10 14:00:00,24.99,25.0,24.9,24.94,53519.0,22.939,22.9482,22.8564,22.8931,53519.0
2019-04-10 14:30:00,24.93,25.11,24.93,25.08,95721.0,22.8839,23.0492,22.8839,23.0216,95721.0
2019-04-10 15:00:00,25.1,25.18,25.07,25.15,198657.0,23.04,23.1134,23.0125,23.0859,198657.0
2019-04-10 15:30:00,25.14,25.29,25.14,25.2,412583.0,23.0767,23.2144,23.0767,23.1318,412583.0
2019-04-11 09:30:00,25.18,25.38,25.03,25.21,75980.0,23.1134,23.297,22.9757,23.141,75980.0
2019-04-11 10:00:00,25.21,25.46,25.18,25.45,94229.0,23.141,23.3704,23.1134,23.3613,94229.0
2019-04-11 10:30:00,25.45,25.45,25.31,25.31,46642.0,23.3613,23.3613,23.2328,23.2328,46642.0
2019-04-11 11:00:00,25.31,25.52,25.28,25.46,91460.0,23.2328,23.4255,23.2052,23.3704,91460.0
2019-04-11 11:30:00,25.46,25.52,25.4,25.51,47581.0,23.3704,23.4255,23.3154,23.4163,47581.0
2019-04-11 12:00:00,25.49,25.54,25.38,25.5,48751.0,23.398,23.4439,23.297,23.4072,48751.0
2019-04-11 12:30:00,25.51,25.59,25.43,25.55,71012.0,23.4163,23.4898,23.3429,23.4531,71012.0
2019-04-11 13:00:00,25.55,25.56,25.5,25.53,37349.0,23.4531,23.4622,23.4072,23.4347,37349.0
2019-04-11 13:30:00,25.52,25.52,25.44,25.45,33494.0,23.4255,23.4255,23.3521,23.3613,33494.0
2019-04-11 14:00:00,25.45,25.45,25.36,25.39,71269.0,23.3613,23.3613,23.2787,23.3062,71269.0
2019-04-11 14:30:00,25.39,25.4,25.3,25.38,44267.0,23.3062,23.3154,23.2236,23.297,44267.0
2019-04-11 15:00:00,25.37,25.49,25.37,25.46,92119.0,23.2878,23.398,23.2878,23.3704,92119.0
2019-04-11 15:30:00,25.46,25.54,25.44,25.48,221954.0,23.3704,23.4439,23.3521,23.3888,221954.0
2019-04-12 09:30:00,25.66,25.7,25.41,25.64,228807.0,23.554,23.5907,23.3245,23.5357,228807.0
2019-04-12 10:00:00,25.64,25.77,25.55,25.65,251246.0,23.5357,23.655,23.4531,23.5448,251246.0
2019-04-12 10:30:00,25.65,25.75,25.64,25.68,90744.0,23.5448,23.6366,23.5357,23.5724,90744.0
2019-04-12 11:00:00,25.67,25.73,25.62,25.71,61587.0,23.5632,23.6183,23.5173,23.5999,61587.0
2019-04-12 11:30:00,25.71,25.72,25.66,25.66,69706.0,23.5999,23.6091,23.554,23.554,69706.0
2019-04-12 12:00:00,25.66,25.72,25.65,25.71,65603.0,23.554,23.6091,23.5448,23.5999,65603.0
2019-04-12 12:30:00,25.72,25.72,25.58,25.62,62092.0,23.6091,23.6091,23.4806,23.5173,62092.0
2019-04-12 13:00:00,25.63,25.7,25.63,25.64,38117.0,23.5265,23.5907,23.5265,23.5357,38117.0
2019-04-12 13:30:00,25.64,25.66,25.53,25.56,72498.0,23.5357,23.554,23.4347,23.4622,72498.0
2019-04-12 14:00:00,25.56,25.66,25.56,25.62,49491.0,23.4622,23.554,23.4622,23.5173,49491.0
2019-04-12 14:30:00,25.62,25.62,25.44,25.51,86360.0,23.5173,23.5173,23.3521,23.4163,86360.0
2019-04-12 15:00:00,25.51,25.61,25.46,25.59,91439.0,23.4163,23.5081,23.3704,23.4898,91439.0
2019-04-12 15:30:00,25.59,25.7,25.58,25.66,279794.0,23.4898,23.5907,23.4806,23.554,279794.0
2019-04-15 09:30:00,25.66,25.83,25.32,25.47,146152.0,23.554,23.7101,23.2419,23.3796,146152.0
2019-04-15 10:00:00,25.46,25.56,25.35,25.36,199726.0,23.3704,23.4622,23.2695,23.2787,199726.0
2019-04-15 10:30:00,25.36,25.49,25.19,25.28,152765.0,23.2787,23.398,23.1226,23.2052,152765.0
2019-04-15 11:00:00,25.28,25.41,25.23,25.41,115386.0,23.2052,23.3245,23.1593,23.3245,115386.0
2019-04-15 11:30:00,25.41,25.47,25.35,25.35,80717.0,23.3245,23.3796,23.2695,23.2695,80717.0
2019-04-15 12:00:00,25.35,25.38,25.25,25.29,61712.0,23.2695,23.297,23.1777,23.2144,61712.0
2019-04-15 12:30:00,25.29,25.29,25.22,25.25,47000.0,23.2144,23.2144,23.1501,23.1777,47000.0
2019-04-15 13:00:00,25.25,25.37,25.24,25.33,54256.0,23.1777,23.2878,23.1685,23.2511,54256.0
2019-04-15 13:30:00,25.33,25.47,25.31,25.46,63181.0,23.2511,23.3796,23.2328,23.3704,63181.0
2019-04-15 14:00:00,25.46,25.68,25.46,25.51,184646.0,23.3704,23.5724,23.3704,23.4163,184646.0
2019-04-15 14:30:00,25.51,25.58,25.37,25.38,192272.0,23.4163,23.4806,23.2878,23.297,192272.0
2019-04-15 15:00:00,25.38,25.46,25.37,25.46,75517.0,23.297,23.3704,23.2878,23.3704,75517.0
2019-04-15 15:30:00,25.46,25.49,25.32,25.41,314926.0,23.3704,23.398,23.2419,23.3245,314926.0
2019-04-16 09:30:00,25.51,25.55,25.36,25.43,53441.0,23.4163,23.4531,23.2787,23.3429,53441.0
2019-04-16 10:00:00,25.43,25.49,25.32,25.32,90480.0,23.3429,23.398,23.2419,23.2419,90480.0
2019-04-16 10:30:00,25.33,25.34,25.19,25.22,49910.0,23.2511,23.2603,23.1226,23.1501,49910.0
2019-04-16 11:00:00,25.21,25.31,25.21,25.3,41408.0,23.141,23.2328,23.141,23.2236,41408.0
2019-04-16 11:30:00,25.3,25.37,25.26,25.29,44958.0,23.2236,23.2878,23.1869,23.2144,44958.0
2019-04-16 12:00:00,25.3,25.43,25.29,25.42,73378.0,23.2236,23.3429,23.2144,23.3337,73378.0
2019-04-16 12:30:00,25.41,25.45,25.34,25.39,22392.0,23.3245,23.3613,23.2603,23.3062,22392.0
2019-04-16 13:00:00,25.39,25.43,25.35,25.41,21358.0,23.3062,23.3429,23.2695,23.3245,21358.0
2019-04-16 13:30:00,25.41,25.44,25.37,25.38,28435.0,23.3245,23.3521,23.2878,23.297,28435.0
2019-04-16 14:00:00,25.38,25.38,25.29,25.32,33726.0,23.297,23.297,23.2144,23.2419,33726.0
2019-04-16 14:30:00,25.33,25.39,25.31,25.38,36543.0,23.2511,23.3062,23.2328,23.297,36543.0
2019-04-16 15:00:00,25.39,25.41,25.29,25.32,126651.0,23.3062,23.3245,23.2144,23.2419,126651.0
2019-04-16 15:30:00,25.32,25.35,25.24,25.26,192193.0,23.2419,23.2695,23.1685,23.1869,192193.0
2019-04-17 09:30:00,25.36,25.39,25.16,25.17,157119.0,23.2787,23.3062,23.0951,23.1042,157119.0
2019-04-17 10:00:00,25.18,25.34,25.1,25.27,81853.0,23.1134,23.2603,23.04,23.196,81853.0
2019-04-17 10:30:00,25.26,25.28,25.15,25.2,52192.0,23.1869,23.2052,23.0859,23.1318,52192.0
2019-04-17 11:00:00,25.21,25.34,25.17,25.18,63912.0,23.141,23.2603,23.1042,23.1134,63912.0
2019-04-17 11:30:00,25.18,25.37,25.16,25.33,45225.0,23.1134,23.2878,23.0951,23.2511,45225.0
2019-04-17 12:00:00,25.34,25.34,25.2,25.26,34167.0,23.2603,23.2603,23.1318,23.1869,34167.0
2019-04-17 12:30:00,25.26,25.32,25.21,25.31,33760.0,23.1869,23.2419,23.141,23.2328,33760.0
2019-04-17 13:00:00,25.32,25.45,25.32,25.4,48266.0,23.2419,23.3613,23.2419,23.3154,48266.0
2019-04-17 13:30:00,25.4,25.45,25.37,25.41,35211.0,23.3154,23.3613,23.2878,23.3245,35211.0
2019-04-17 14:00:00,25.42,25.54,25.41,25.49,143778.0,23.3337,23.4439,23.3245,23.398,143778.0
2019-04-17 14:30:00,25.49,25.57,25.46,25.56,54734.0,23.398,23.4714,23.3704,23.4622,54734.0
2019-04-17 15:00:00,25.57,25.66,25.5,25.52,139779.0,23.4714,23.554,23.4072,23.4255,139779.0
2019-04-17 15:30:00,25.52,25.59,25.51,25.56,235063.0,23.4255,23.4898,23.4163,23.4622,235063.0
2019-04-18 09:30:00,25.5,25.73,25.42,25.52,114161.0,23.4072,23.6183,23.3337,23.4255,114161.0
2019-04-18 10:00:00,25.52,25.65,25.49,25.56,57857.0,23.4255,23.5448,23.398,23.4622,57857.0
2019-04-18 10:30:00,25.54,25.61,25.47,25.6,50045.0,23.4439,23.5081,23.3796,23.499,50045.0
2019-04-18 11:00:00,25.6,25.74,25.6,25.63,75627.0,23.499,23.6275,23.499,23.5265,75627.0
2019-04-18 11:30:00,25.63,25.8,25.6,25.79,72647.0,23.5265,23.6825,23.499,23.6734,72647.0
2019-04-18 12:00:00,25.79,25.87,25.77,25.82,106629.0,23.6734,23.7468,23.655,23.7009,106629.0
2019-04-18 12:30:00,25.82,25.9,25.78,25.84,66517.0,23.7009,23.7743,23.6642,23.7193,66517.0
2019-04-18 13:00:00,25.83,25.92,25.82,25.89,84398.0,23.7101,23.7927,23.7009,23.7652,84398.0
2019-04-18 13:30:00,25.89,25.94,25.86,25.91,72874.0,23.7652,23.811,23.7376,23.7835,72874.0
2019-04-18 14:00:00,25.92,25.94,25.75,25.77,166568.0,23.7927,23.811,23.6366,23.655,166568.0
2019-04-18 14:30:00,25.77,25.92,25.72,25.91,140303.0,23.655,23.7927,23.6091,23.7835,140303.0
2019-04-18 15:00:00,25.91,25.94,25.85,25.85,64824.0,23.7835,23.811,23.7284,23.7284,64824.0
2019-04-18 15:30:00,25.85,25.94,25.82,25.91,251026.0,23.7284,23.811,23.7009,23.7835,251026.0
2019-04-22 09:30:00,25.83,25.98,25.56,25.61,127204.0,23.7101,23.8478,23.4622,23.5081,127204.0
2019-04-22 10:00:00,25.62,25.62,25.29,25.5,178391.0,23.5173,23.5173,23.2144,23.4072,178391.0
2019-04-22 10:30:00,25.49,25.64,25.44,25.54,59553.0,23.398,23.5357,23.3521,23.4439,59553.0
2019-04-22 11:00:00,25.53,25.55,25.4,25.41,58072.0,23.4347,23.4531,23.3154,23.3245,58072.0
2019-04-22 11:30:00,25.41,25.5,25.36,25.49,100073.0,23.3245,23.4072,23.2787,23.398,100073.0
2019-04-22 12:00:00,25.49,25.52,25.42,25.51,30176.0,23.398,23.4255,23.3337,23.4163,30176.0
2019-04-22 12:30:00,25.51,25.53,25.36,25.37,34868.0,23.4163,23.4347,23.2787,23.2878,34868.0
2019-04-22 13:00:00,25.36,25.43,25.34,25.43,64113.0,23.2787,23.3429,23.2603,23.3429,64113.0
2019-04-22 13:30:00,25.42,25.45,25.33,25.33,49438.0,23.3337,23.3613,23.2511,23.2511,49438.0
2019-04-22 14:00:00,25.32,25.32,25.21,25.22,70517.0,23.2419,23.2419,23.141,23.1501,70517.0
2019-04-22 14:30:00,25.22,25.39,25.18,25.38,70537.0,23.1501,23.3062,23.1134,23.297,70537.0
2019-04-22 15:00:00,25.38,25.39,25.27,25.29,67737.0,23.297,23.3062,23.196,23.2144,67737.0
2019-04-22 15:30:00,25.29,25.31,25.18,25.19,377208.0,23.2144,23.2328,23.1134,23.1226,377208.0
2019-04-23 09:30:00,25.4,25.73,25.3,25.62,197379.0,23.3154,23.6183,23.2236,23.5173,197379.0
2019-04-23 10:00:00,25.63,25.81,25.5,25.54,131974.0,23.5265,23.6917,23.4072,23.4439,131974.0
2019-04-23 10:30:00,25.53,25.62,25.43,25.55,73323.0,23.4347,23.5173,23.3429,23.4531,73323.0
2019-04-23 11:00:00,25.57,25.74,25.42,25.71,76996.0,23.4714,23.6275,23.3337,23.5999,76996.0
2019-04-23 11:30:00,25.7,25.87,25.65,25.85,89686.0,23.5907,23.7468,23.5448,23.7284,89686.0
2019-04-23 12:00:00,25.86,25.92,25.84,25.89,73054.0,23.7376,23.7927,23.7193,23.7652,73054.0
2019-04-23 12:30:00,25.89,25.89,25.82,25.88,71735.0,23.7652,23.7652,23.7009,23.756,71735.0
2019-04-23 13:00:00,25.89,25.94,25.85,25.93,48751.0,23.7652,23.811,23.7284,23.8019,48751.0
2019-04-23 13:30:00,25.93,26.03,25.88,25.96,97168.0,23.8019,23.8937,23.756,23.8294,97168.0
2019-04-23 14:00:00,25.97,26.0,25.84,25.84,87751.0,23.8386,23.8661,23.7193,23.7193,87751.0
2019-04-23 14:30:00,25.85,25.91,25.83,25.89,69809.0,23.7284,23.7835,23.7101,23.7652,69809.0
2019-04-23 15:00:00,25.9,25.95,25.83,25.93,112221.0,23.7743,23.8202,23.7101,23.8019,112221.0
2019-04-23 15:30:00,25.93,25.97,25.85,25.93,304463.0,23.8019,23.8386,23.7284,23.8019,304463.0
2019-04-24 09:30:00,26.1,26.3,25.96,26.23,224229.0,23.9579,24.1415,23.8294,24.0772,224229.0
2019-04-24 10:00:00,26.22,26.38,26.12,26.3,113316.0,24.0681,24.2149,23.9763,24.1415,113316.0
2019-04-24 10:30:00,26.29,26.44,26.26,26.4,92294.0,24.1323,24.27,24.1048,24.2333,92294.0
2019-04-24 11:00:00,26.41,26.53,26.37,26.38,66382.0,24.2425,24.3526,24.2058,24.2149,66382.0
2019-04-24 11:30:00,26.38,26.39,26.07,26.12,48394.0,24.2149,24.2241,23.9304,23.9763,48394.0
2019-04-24 12:00:00,26.14,26.15,25.88,25.97,108486.0,23.9946,24.0038,23.756,23.8386,108486.0
2019-04-24 12:30:00,25.98,25.98,25.77,25.82,56454.0,23.8478,23.8478,23.655,23.7009,56454.0
2019-04-24 13:00:00,25.8,25.89,25.74,25.89,55382.0,23.6825,23.7652,23.6275,23.7652,55382.0
2019-04-24 13:30:00,25.88,25.95,25.85,25.91,26812.0,23.756,23.8202,23.7284,23.7835,26812.0
2019-04-24 14:00:00,25.9,25.96,25.89,25.92,53179.0,23.7743,23.8294,23.7652,23.7927,53179.0
2019-04-24 14:30:00,25.93,26.06,25.91,26.06,42196.0,23.8019,23.9212,23.7835,23.9212,42196.0
2019-04-24 15:00:00,26.07,26.17,26.05,26.13,130441.0,23.9304,24.0222,23.912,23.9855,130441.0
2019-04-24 15:30:00,26.13,26.14,26.05,26.12,150338.0,23.9855,23.9946,23.912,23.9763,150338.0
2019-04-25 09:30:00,25.67,25.67,25.08,25.08,390280.0,23.5632,23.5632,23.0216,23.0216,390280.0
2019-04-25 10:00:00,25.08,25.32,24.73,24.78,186140.0,23.0216,23.2419,22.7004,22.7463,186140.0
2019-04-25 10:30:00,24.78,25.1,24.61,25.05,154337.0,22.7463,23.04,22.5902,22.9941,154337.0
2019-04-25 11:00:00,25.06,25.32,25.05,25.29,107027.0,23.0033,23.2419,22.9941,23.2144,107027.0
2019-04-25 11:30:00,25.28,25.46,25.26,25.44,85700.0,23.2052,23.3704,23.1869,23.3521,85700.0
2019-04-25 12:00:00,25.45,25.49,25.3,25.3,76933.0,23.3613,23.398,23.2236,23.2236,76933.0
2019-04-25 12:30:00,25.3,25.48,25.3,25.48,75318.0,23.2236,23.3888,23.2236,23.3888,75318.0
2019-04-25 13:00:00,25.49,25.49,25.33,25.45,50421.0,23.398,23.398,23.2511,23.3613,50421.0
2019-04-25 13:30:00,25.45,25.55,25.45,25.55,67543.0,23.3613,23.4531,23.3613,23.4531,67543.0
2019-04-25 14:00:00,25.55,25.69,25.55,25.64,95827.0,23.4531,23.5816,23.4531,23.5357,95827.0
2019-04-25 14:30:00,25.64,25.78,25.61,25.74,104006.0,23.5357,23.6642,23.5081,23.6275,104006.0
2019-04-25 15:00:00,25.74,25.74,25.53,25.56,121447.0,23.6275,23.6275,23.4347,23.4622,121447.0
2019-04-25 15:30:00,25.56,25.6,25.47,25.56,362748.0,23.4622,23.499,23.3796,23.4622,362748.0
2019-04-26 09:30:00,25.56,25.63,25.22,25.22,139826.0,23.4622,23.5265,23.1501,23.1501,139826.0
2019-04-26 10:00:00,25.23,25.4,25.14,25.19,82114.0,23.1593,23.3154,23.0767,23.1226,82114.0
2019-04-26 10:30:00,25.19,25.43,25.17,25.33,71842.0,23.1226,23.3429,23.1042,23.2511,71842.0
2019-04-26 11:00:00,25.33,25.5,25.33,25.39,92711.0,23.2511,23.4072,23.2511,23.3062,92711.0
2019-04-26 11:30:00,25.38,25.41,25.32,25.33,46553.0,23.297,23.3245,23.2419,23.2511,46553.0
2019-04-26 12:00:00,25.34,25.39,25.29,25.39,75235.0,23.2603,23.3062,23.2144,23.3062,75235.0
2019-04-26 12:30:00,25.39,25.46,25.38,25.43,44676.0,23.3062,23.3704,23.297,23.3429,44676.0
2019-04-26 13:00:00,25.43,25.45,25.37,25.43,37971.0,23.3429,23.3613,23.2878,23.3429,37971.0
2019-04-26 13:30:00,25.42,25.52,25.42,25.46,80574.0,23.3337,23.4255,23.3337,23.3704,80574.0
2019-04-26 14:00:00,25.47,25.49,25.37,25.41,90614.0,23.3796,23.398,23.2878,23.3245,90614.0
2019-04-26 14:30:00,25.41,25.53,25.38,25.51,75167.0,23.3245,23.4347,23.297,23.4163,75167.0
2019-04-26 15:00:00,25.52,25.62,25.5,25.58,79663.0,23.4255,23.5173,23.4072,23.4806,79663.0
2019-04-26 15:30:00,25.57,25.66,25.55,25.55,221144.0,23.4714,23.554,23.4531,23.4531,221144.0
2019-04-29 09:30:00,25.61,25.7,25.48,25.51,48501.0,23.5081,23.5907,23.3888,23.4163,48501.0
2019-04-29 10:00:00,25.52,25.67,25.43,25.6,51650.0,23.4255,23.5632,23.3429,23.499,51650.0
2019-04-29 10:30:00,25.6,25.68,25.55,25.61,65590.0,23.499,23.5724,23.4531,23.5081,65590.0
2019-04-29 11:00:00,25.61,25.71,25.57,25.67,97283.0,23.5081,23.5999,23.4714,23.5632,97283.0
2019-04-29 11:30:00,25.68,25.8,25.64,25.77,56616.0,23.5724,23.6825,23.5357,23.655,56616.0
2019-04-29 12:00:00,25.77,25.9,25.74,25.85,51056.0,23.655,23.7743,23.6275,23.7284,51056.0
2019-04-29 12:30:00,25.87,25.88,25.79,25.8,19484.0,23.7468,23.756,23.6734,23.6825,19484.0
2019-04-29 13:00:00,25.8,25.8,25.7,25.77,35910.0,23.6825,23.6825,23.5907,23.655,35910.0
2019-04-29 13:30:00,25.77,25.85,25.75,25.84,19585.0,23.655,23.7284,23.6366,23.7193,19585.0
2019-04-29 14:00:00,25.86,25.93,25.83,25.88,57288.0,23.7376,23.8019,23.7101,23.756,57288.0
2019-04-29 14:30:00,25.88,25.91,25.81,25.84,51364.0,23.756,23.7835,23.6917,23.7193,51364.0
2019-04-29 15:00:00,25.84,25.89,25.77,25.8,41695.0,23.7193,23.7652,23.655,23.6825,41695.0
2019-04-29 15:30:00,25.8,25.88,25.75,25.87,167365.0,23.6825,23.756,23.6366,23.7468,167365.0
2019-04-30 09:30:00,25.85,25.9,25.68,25.68,29450.0,23.7284,23.7743,23.5724,23.5724,29450.0
2019-04-30 10:00:00,25.69,25.86,25.69,25.72,88124.0,23.5816,23.7376,23.5816,23.6091,88124.0
2019-04-30 10:30:00,25.72,25.85,25.71,25.84,63983.0,23.6091,23.7284,23.5999,23.7193,63983.0
2019-04-30 11:00:00,25.85,25.88,25.67,25.8,99635.0,23.7284,23.756,23.5632,23.6825,99635.0
2019-04-30 11:30:00,25.79,25.93,25.79,25.86,43754.0,23.6734,23.8019,23.6734,23.7376,43754.0
2019-04-30 12:00:00,25.86,25.89,25.8,25.82,20929.0,23.7376,23.7652,23.6825,23.7009,20929.0
2019-04-30 12:30:00,25.82,25.83,25.74,25.74,59361.0,23.7009,23.7101,23.6275,23.6275,59361.0
2019-04-30 13:00:00,25.75,25.82,25.75,25.8,23053.0,23.6366,23.7009,23.6366,23.6825,23053.0
2019-04-30 13:30:00,25.79,25.92,25.78,25.92,32486.0,23.6734,23.7927,23.6642,23.7927,32486.0
2019-04-30 14:00:00,25.91,25.96,25.89,25.95,22625.0,23.7835,23.8294,23.7652,23.8202,22625.0
2019-04-30 14:30:00,25.95,26.0,25.92,25.94,163049.0,23.8202,23.8661,23.7927,23.811,163049.0
2019-04-30 15:00:00,25.94,26.0,25.92,26.0,61830.0,23.811,23.8661,23.7927,23.8661,61830.0
2019-04-30 15:30:00,25.99,26.03,25.91,25.91,141893.0,23.8569,23.8937,23.7835,23.7835,141893.0
2019-05-01 09:30:00,26.03,26.38,26.0,26.22,68586.0,23.917,24.2386,23.8894,24.0915,68586.0
2019-05-01 10:00:00,26.2,26.24,26.1,26.11,69531.0,24.0732,24.1099,23.9813,23.9905,69531.0
2019-05-01 10:30:00,26.1,26.25,26.05,26.24,60915.0,23.9813,24.1191,23.9353,24.1099,60915.0
2019-05-01 11:00:00,26.24,26.36,26.2,26.25,42524.0,24.1099,24.2202,24.0732,24.1191,42524.0
2019-05-01 11:30:00,26.26,26.36,26.21,26.22,50401.0,24.1283,24.2202,24.0824,24.0915,50401.0
2019-05-01 12:00:00,26.22,26.3,26.05,26.09,61888.0,24.0915,24.1651,23.9353,23.9721,61888.0
2019-05-01 12:30:00,26.09,26.14,25.98,26.14,68679.0,23.9721,24.018,23.871,24.018,68679.0
2019-05-01 13:00:00,26.13,26.15,26.02,26.03,55307.0,24.0089,24.0272,23.9078,23.917,55307.0
2019-05-01 13:30:00,26.03,26.1,25.99,26.07,32236.0,23.917,23.9813,23.8802,23.9537,32236.0
2019-05-01 14:00:00,26.08,26.48,26.06,26.23,312697.0,23.9629,24.3304,23.9445,24.1007,312697.0
2019-05-01 14:30:00,26.24,26.29,25.91,26.03,111577.0,24.1099,24.1559,23.8067,23.917,111577.0
2019-05-01 15:00:00,26.03,26.07,25.83,25.83,231475.0,23.917,23.9537,23.7332,23.7332,231475.0
2019-05-01 15:30:00,25.82,25.82,25.56,25.62,288073.0,23.724,23.724,23.4851,23.5403,288073.0
2019-05-02 09:30:00,25.61,26.06,25.4,25.98,93537.0,23.5311,23.9445,23.3381,23.871,93537.0
2019-05-02 10:00:00,25.96,26.32,25.95,26.15,242610.0,23.8527,24.1834,23.8435,24.0272,242610.0
2019-05-02 10:30:00,26.16,26.25,26.01,26.09,119421.0,24.0364,24.1191,23.8986,23.9721,119421.0
2019-05-02 11:00:00,26.08,26.09,25.75,25.8,160828.0,23.9629,23.9721,23.6597,23.7056,160828.0
2019-05-02 11:30:00,25.81,25.88,25.79,25.85,79389.0,23.7148,23.7791,23.6965,23.7516,79389.0
2019-05-02 12:00:00,25.86,25.92,25.77,25.86,42497.0,23.7608,23.8159,23.6781,23.7608,42497.0
2019-05-02 12:30:00,25.86,25.94,25.78,25.91,48557.0,23.7608,23.8343,23.6873,23.8067,48557.0
2019-05-02 13:00:00,25.91,26.05,25.9,26.04,26934.0,23.8067,23.9353,23.7975,23.9262,26934.0
2019-05-02 13:30:00,26.05,26.09,25.97,25.97,27745.0,23.9353,23.9721,23.8618,23.8618,27745.0
2019-05-02 14:00:00,25.94,26.06,25.93,26.02,41934.0,23.8343,23.9445,23.8251,23.9078,41934.0
2019-05-02 14:30:00,26.02,26.09,25.97,26.04,31320.0,23.9078,23.9721,23.8618,23.9262,31320.0
2019-05-02 15:00:00,26.04,26.11,25.96,26.08,34010.0,23.9262,23.9905,23.8527,23.9629,34010.0
2019-05-02 15:30:00,26.07,26.22,26.04,26.22,240424.0,23.9537,24.0915,23.9262,24.0915,240424.0
2019-05-03 09:30:00,26.29,26.46,26.05,26.05,99499.0,24.1559,24.3121,23.9353,23.9353,99499.0
2019-05-03 10:00:00,26.01,26.12,26.0,26.09,47595.0,23.8986,23.9997,23.8894,23.9721,47595.0
2019-05-03 10:30:00,26.09,26.17,26.0,26.0,42486.0,23.9721,24.0456,23.8894,23.8894,42486.0
2019-05-03 11:00:00,25.99,26.14,25.96,26.11,43389.0,23.8802,24.018,23.8527,23.9905,43389.0
2019-05-03 11:30:00,26.11,26.32,26.09,26.25,37181.0,23.9905,24.1834,23.9721,24.1191,37181.0
2019-05-03 12:00:00,26.24,26.36,26.24,26.32,33260.0,24.1099,24.2202,24.1099,24.1834,33260.0
2019-05-03 12:30:00,26.32,26.46,26.32,26.43,32845.0,24.1834,24.3121,24.1834,24.2845,32845.0
2019-05-03 13:00:00,26.43,26.45,26.37,26.39,31921.0,24.2845,24.3029,24.2294,24.2477,31921.0
2019-05-03 13:30:00,26.38,26.45,26.34,26.34,47675.0,24.2386,24.3029,24.2018,24.2018,47675.0
2019-05-03 14:00:00,26.34,26.4,26.24,26.26,38260.0,24.2018,24.2569,24.1099,24.1283,38260.0
2019-05-03 14:30:00,26.25,26.31,26.19,26.24,47367.0,24.1191,24.1742,24.064,24.1099,47367.0
2019-05-03 15:00:00,26.23,26.26,26.2,26.22,47542.0,24.1007,24.1283,24.0732,24.0915,47542.0
2019-05-03 15:30:00,26.22,26.32,26.2,26.25,224026.0,24.0915,24.1834,24.0732,24.1191,224026.0
2019-05-06 09:30:00,25.91,26.19,25.7,26.01,89942.0,23.8067,24.064,23.6138,23.8986,89942.0
2019-05-06 10:00:00,26.04,26.24,25.99,26.03,60199.0,23.9262,24.1099,23.8802,23.917,60199.0
2019-05-06 10:30:00,26.06,26.2,25.96,26.18,32037.0,23.9445,24.0732,23.8527,24.0548,32037.0
2019-05-06 11:00:00,26.18,26.26,26.14,26.23,45142.0,24.0548,24.1283,24.018,24.1007,45142.0
2019-05-06 11:30:00,26.23,26.26,26.11,26.16,38924.0,24.1007,24.1283,23.9905,24.0364,38924.0
2019-05-06 12:00:00,26.17,26.27,26.13,26.24,23948.0,24.0456,24.1375,24.0089,24.1099,23948.0
2019-05-06 12:30:00,26.22,26.25,26.18,26.21,19725.0,24.0915,24.1191,24.0548,24.0824,19725.0
2019-05-06 13:00:00,26.21,26.22,26.12,26.19,24544.0,24.0824,24.0915,23.9997,24.064,24544.0
2019-05-06 13:30:00,26.19,26.2,26.13,26.16,24503.0,24.064,24.0732,24.0089,24.0364,24503.0
2019-05-06 14:00:00,26.16,26.2,26.09,26.15,34729.0,24.0364,24.0732,23.9721,24.0272,34729.0
2019-05-06 14:30:00,26.17,26.26,26.14,26.23,32231.0,24.0456,24.1283,24.018,24.1007,32231.0
2019-05-06 15:00:00,26.23,26.36,26.23,26.34,65410.0,24.1007,24.2202,24.1007,24.2018,65410.0
2019-05-06 15:30:00,26.34,26.35,26.28,26.3,185814.0,24.2018,24.211,24.1467,24.1651,185814.0
2019-05-07 09:30:00,26.2,26.26,25.97,26.01,81328.0,24.0732,24.1283,23.8618,23.8986,81328.0
2019-05-07 10:00:00,26.0,26.1,25.88,25.99,57846.0,23.8894,23.9813,23.7791,23.8802,57846.0
2019-05-07 10:30:00,25.99,26.08,25.91,25.97,60371.0,23.8802,23.9629,23.8067,23.8618,60371.0
2019-05-07 11:00:00,25.97,26.03,25.76,25.83,29440.0,23.8618,23.917,23.6689,23.7332,29440.0
2019-05-07 11:30:00,25.83,25.87,25.7,25.73,49175.0,23.7332,23.77,23.6138,23.6413,49175.0
2019-05-07 12:00:00,25.72,25.83,25.68,25.8,25432.0,23.6321,23.7332,23.5954,23.7056,25432.0
2019-05-07 12:30:00,25.8,25.91,25.79,25.83,18376.0,23.7056,23.8067,23.6965,23.7332,18376.0
2019-05-07 13:00:00,25.83,25.84,25.59,25.63,41087.0,23.7332,23.7424,23.5127,23.5494,41087.0
2019-05-07 13:30:00,25.61,25.78,25.57,25.75,42797.0,23.5311,23.6873,23.4943,23.6597,42797.0
2019-05-07 14:00:00,25.77,25.79,25.62,25.64,33045.0,23.6781,23.6965,23.5403,23.5586,33045.0
2019-05-07 14:30:00,25.65,25.7,25.56,25.69,37172.0,23.5678,23.6138,23.4851,23.6046,37172.0
2019-05-07 15:00:00,25.69,25.71,25.53,25.57,64669.0,23.6046,23.6229,23.4576,23.4943,64669.0
2019-05-07 15:30:00,25.57,25.76,25.47,25.73,158456.0,23.4943,23.6689,23.4024,23.6413,158456.0
2019-05-08 09:30:00,25.74,25.94,25.66,25.68,58992.0,23.6505,23.8343,23.577,23.5954,58992.0
2019-05-08 10:00:00,25.69,25.88,25.6,25.6,94447.0,23.6046,23.7791,23.5219,23.5219,94447.0
2019-05-08 10:30:00,25.61,25.74,25.55,25.74,29014.0,23.5311,23.6505,23.4759,23.6505,29014.0
2019-05-08 11:00:00,25.74,25.83,25.68,25.74,51441.0,23.6505,23.7332,23.5954,23.6505,51441.0
2019-05-08 11:30:00,25.74,25.78,25.62,25.7,37975.0,23.6505,23.6873,23.5403,23.6138,37975.0
2019-05-08 12:00:00,25.7,25.7,25.58,25.69,23459.0,23.6138,23.6138,23.5035,23.6046,23459.0
2019-05-08 12:30:00,25.68,25.71,25.64,25.68,13948.0,23.5954,23.6229,23.5586,23.5954,13948.0
2019-05-08 13:00:00,25.69,25.7,25.6,25.65,19082.0,23.6046,23.6138,23.5219,23.5678,19082.0
2019-05-08 13:30:00,25.65,25.67,25.52,25.53,39398.0,23.5678,23.5862,23.4484,23.4576,39398.0
2019-05-08 14:00:00,25.53,25.55,25.43,25.52,40716.0,23.4576,23.4759,23.3657,23.4484,40716.0
2019-05-08 14:30:00,25.52,25.52,25.44,25.44,32020.0,23.4484,23.4484,23.3749,23.3749,32020.0
2019-05-08 15:00:00,25.46,25.5,25.4,25.45,39443.0,23.3932,23.43,23.3381,23.3841,39443.0
2019-05-08 15:30:00,25.46,25.48,25.25,25.26,140996.0,23.3932,23.4116,23.2003,23.2095,140996.0
2019-05-09 09:30:00,25.11,25.36,25.01,25.16,77422.0,23.0717,23.3014,22.9798,23.1176,77422.0
2019-05-09 10:00:00,25.14,25.25,25.03,25.21,146852.0,23.0992,23.2003,22.9981,23.1635,146852.0
2019-05-09 10:30:00,25.2,25.31,25.14,25.15,95765.0,23.1543,23.2554,23.0992,23.1084,95765.0
2019-05-09 11:00:00,25.15,25.36,25.15,25.25,74459.0,23.1084,23.3014,23.1084,23.2003,74459.0
2019-05-09 11:30:00,25.27,25.52,25.26,25.5,61547.0,23.2187,23.4484,23.2095,23.43,61547.0
2019-05-09 12:00:00,25.5,25.63,25.46,25.59,80615.0,23.43,23.5494,23.3932,23.5127,80615.0
2019-05-09 12:30:00,25.6,25.8,25.6,25.77,68060.0,23.5219,23.7056,23.5219,23.6781,68060.0
2019-05-09 13:00:00,25.77,25.81,25.61,25.67,77495.0,23.6781,23.7148,23.5311,23.5862,77495.0
2019-05-09 13:30:00,25.68,25.8,25.66,25.78,62743.0,23.5954,23.7056,23.577,23.6873,62743.0
2019-05-09 14:00:00,25.79,25.79,25.66,25.71,44700.0,23.6965,23.6965,23.577,23.6229,44700.0
2019-05-09 14:30:00,25.73,25.74,25.59,25.59,36861.0,23.6413,23.6505,23.5127,23.5127,36861.0
2019-05-09 15:00:00,25.59,25.78,25.54,25.77,45858.0,23.5127,23.6873,23.4667,23.6781,45858.0
2019-05-09 15:30:00,25.76,25.9,25.74,25.84,275957.0,23.6689,23.7975,23.6505,23.7424,275957.0
2019-05-10 09:30:00,25.74,25.98,25.67,25.96,104351.0,23.6505,23.871,23.5862,23.8527,104351.0
2019-05-10 10:00:00,25.97,26.1,25.78,25.83,113217.0,23.8618,23.9813,23.6873,23.7332,113217.0
2019-05-10 10:30:00,25.83,25.83,25.6,25.67,56168.0,23.7332,23.7332,23.5219,23.5862,56168.0
2019-05-10 11:00:00,25.66,25.79,25.62,25.65,47020.0,23.577,23.6965,23.5403,23.5678,47020.0
2019-05-10 11:30:00,25.64,25.74,25.59,25.7,37390.0,23.5586,23.6505,23.5127,23.6138,37390.0
2019-05-10 12:00:00,25.73,25.85,25.67,25.84,24750.0,23.6413,23.7516,23.5862,23.7424,24750.0
2019-05-10 12:30:00,25.85,25.91,25.82,25.86,30094.0,23.7516,23.8067,23.724,23.7608,30094.0
2019-05-10 13:00:00,25.86,25.93,25.83,25.86,36334.0,23.7608,23.8251,23.7332,23.7608,36334.0
2019-05-10 13:30:00,25.88,25.99,25.83,25.93,45222.0,23.7791,23.8802,23.7332,23.8251,45222.0
2019-05-10 14:00:00,25.93,25.93,25.77,25.81,36139.0,23.8251,23.8251,23.6781,23.7148,36139.0
2019-05-10 14:30:00,25.82,25.89,25.78,25.89,50978.0,23.724,23.7883,23.6873,23.7883,50978.0
2019-05-10 15:00:00,25.88,26.18,25.87,26.18,158799.0,23.7791,24.0548,23.77,24.0548,158799.0
2019-05-10 15:30:00,26.17,26.2,25.99,26.12,194841.0,24.0456,24.0732,23.8802,23.9997,194841.0
2019-05-13 09:30:00,26.22,26.36,25.97,26.01,164997.0,24.0915,24.2202,23.8618,23.8986,164997.0
2019-05-13 10:00:00,26.0,26.23,25.9,26.21,118567.0,23.8894,24.1007,23.7975,24.0824,118567.0
2019-05-13 10:30:00,26.21,26.39,26.13,26.16,124897.0,24.0824,24.2477,24.0089,24.0364,124897.0
2019-05-13 11:00:00,26.16,26.29,26.09,26.2,50562.0,24.0364,24.1559,23.9721,24.0732,50562.0
2019-05-13 11:30:00,26.2,26.24,26.14,26.21,50906.0,24.0732,24.1099,24.018,24.0824,50906.0
2019-05-13 12:00:00,26.22,26.22,26.02,26.08,39961.0,24.0915,24.0915,23.9078,23.9629,39961.0
2019-05-13 12:30:00,26.07,26.15,25.94,25.98,39347.0,23.9537,24.0272,23.8343,23.871,39347.0
2019-05-13 13:00:00,25.98,25.98,25.85,25.89,31363.0,23.871,23.871,23.7516,23.7883,31363.0
2019-05-13 13:30:00,25.89,26.03,25.89,26.02,37852.0,23.7883,23.917,23.7883,23.9078,37852.0
2019-05-13 14:00:00,26.02,26.15,25.95,26.11,64626.0,23.9078,24.0272,23.8435,23.9905,64626.0
2019-05-13 14:30:00,26.11,26.18,26.04,26.12,57502.0,23.9905,24.0548,23.9262,23.9997,57502.0
2019-05-13 15:00:00,26.11,26.2,26.07,26.14,103275.0,23.9905,24.0732,23.9537,24.018,103275.0
2019-05-13 15:30:00,26.16,26.16,26.02,26.11,225235.0,24.0364,24.0364,23.9078,23.9905,225235.0
2019-05-14 09:30:00,26.09,26.28,26.02,26.27,75008.0,23.9721,24.1467,23.9078,24.1375,75008.0
2019-05-14 10:00:00,26.26,26.46,26.21,26.4,61114.0,24.1283,24.3121,24.0824,24.2569,61114.0
2019-05-14 10:30:00,26.37,26.58,26.33,26.51,105716.0,24.2294,24.4223,24.1926,24.358,105716.0
2019-05-14 11:00:00,26.52,26.6,26.4,26.58,156928.0,24.3672,24.4407,24.2569,24.4223,156928.0
2019-05-14 11:30:00,26.58,26.82,26.56,26.81,118697.0,24.4223,24.6428,24.4039,24.6337,118697.0
2019-05-14 12:00:00,26.81,26.84,26.75,26.78,42908.0,24.6337,24.6612,24.5785,24.6061,42908.0
2019-05-14 12:30:00,26.77,27.01,26.75,27.0,99617.0,24.5969,24.8174,24.5785,24.8082,99617.0
2019-05-14 13:00:00,26.99,27.13,26.94,27.09,81233.0,24.799,24.9277,24.7531,24.8909,81233.0
2019-05-14 13:30:00,27.1,27.43,27.06,27.34,380143.0,24.9001,25.2033,24.8634,25.1206,380143.0
2019-05-14 14:00:00,27.35,27.38,27.2,27.24,77551.0,25.1298,25.1574,24.992,25.0287,77551.0
2019-05-14 14:30:00,27.25,27.26,27.03,27.03,75073.0,25.0379,25.0471,24.8358,24.8358,75073.0
2019-05-14 15:00:00,27.03,27.17,27.03,27.09,67407.0,24.8358,24.9644,24.8358,24.8909,67407.0
2019-05-14 15:30:00,27.09,27.09,26.89,26.89,187361.0,24.8909,24.8909,24.7072,24.7072,187361.0
2019-05-15 09:30:00,26.7,26.93,26.58,26.83,76272.0,24.5326,24.7439,24.4223,24.652,76272.0
2019-05-15 10:00:00,26.84,26.89,26.64,26.85,75879.0,24.6612,24.7072,24.4775,24.6704,75879.0
2019-05-15 10:30:00,26.84,26.95,26.75,26.88,37510.0,24.6612,24.7623,24.5785,24.698,37510.0
2019-05-15 11:00:00,26.9,26.96,26.81,26.87,33711.0,24.7163,24.7715,24.6337,24.6888,33711.0
2019-05-15 11:30:00,26.86,26.91,26.83,26.9,19440.0,24.6796,24.7255,24.652,24.7163,19440.0
2019-05-15 12:00:00,26.91,27.05,26.9,26.96,29255.0,24.7255,24.8542,24.7163,24.7715,29255.0
2019-05-15 12:30:00,26.96,27.06,26.91,26.96,32512.0,24.7715,24.8634,24.7255,24.7715,32512.0
2019-05-15 13:00:00,26.96,26.99,26.82,26.83,22209.0,24.7715,24.799,24.6428,24.652,22209.0
2019-05-15 13:30:00,26.83,26.92,26.82,26.86,15951.0,24.652,24.7347,24.6428,24.6796,15951.0
2019-05-15 14:00:00,26.87,26.94,26.86,26.89,23716.0,24.6888,24.7531,24.6796,24.7072,23716.0
2019-05-15 14:30:00,26.89,26.9,26.81,26.82,34406.0,24.7072,24.7163,24.6337,24.6428,34406.0
2019-05-15 15:00:00,26.82,26.82,26.72,26.77,53350.0,24.6428,24.6428,24.551,24.5969,53350.0
2019-05-15 15:30:00,26.76,26.88,26.74,26.79,118557.0,24.5877,24.698,24.5693,24.6153,118557.0
2019-05-16 09:30:00,27.28,27.47,27.09,27.31,136521.0,25.0655,25.2401,24.8909,25.0931,136521.0
2019-05-16 10:00:00,27.31,27.56,27.18,27.54,79891.0,25.0931,25.3228,24.9736,25.3044,79891.0
2019-05-16 10:30:00,27.53,27.55,27.36,27.42,60524.0,25.2952,25.3136,25.139,25.1941,60524.0
2019-05-16 11:00:00,27.42,27.51,27.37,27.48,38724.0,25.1941,25.2768,25.1482,25.2493,38724.0
2019-05-16 11:30:00,27.47,27.56,27.45,27.47,19543.0,25.2401,25.3228,25.2217,25.2401,19543.0
2019-05-16 12:00:00,27.48,27.52,27.37,27.5,121418.0,25.2493,25.286,25.1482,25.2676,121418.0
2019-05-16 12:30:00,27.52,27.64,27.51,27.56,156838.0,25.286,25.3963,25.2768,25.3228,156838.0
2019-05-16 13:00:00,27.57,27.63,27.47,27.63,64654.0,25.332,25.3871,25.2401,25.3871,64654.0
2019-05-16 13:30:00,27.63,27.63,27.5,27.56,41009.0,25.3871,25.3871,25.2676,25.3228,41009.0
2019-05-16 14:00:00,27.55,27.61,27.51,27.6,38292.0,25.3136,25.3687,25.2768,25.3595,38292.0
2019-05-16 14:30:00,27.6,27.61,27.47,27.52,59163.0,25.3595,25.3687,25.2401,25.286,59163.0
2019-05-16 15:00:00,27.52,27.55,27.47,27.49,49079.0,25.286,25.3136,25.2401,25.2585,49079.0
2019-05-16 15:30:00,27.5,27.5,27.32,27.37,222147.0,25.2676,25.2676,25.1023,25.1482,222147.0
2019-05-17 09:30:00,27.2,27.41,27.1,27.21,88974.0,24.992,25.1849,24.9001,25.0012,88974.0
2019-05-17 10:00:00,27.22,27.34,27.17,27.29,61912.0,25.0104,25.1206,24.9644,25.0747,61912.0
2019-05-17 10:30:00,27.28,27.42,27.25,27.36,34390.0,25.0655,25.1941,25.0379,25.139,34390.0
2019-05-17 11:00:00,27.36,27.48,27.27,27.28,32018.0,25.139,25.2493,25.0563,25.0655,32018.0
2019-05-17 11:30:00,27.28,27.31,27.12,27.19,55749.0,25.0655,25.0931,24.9185,24.9828,55749.0
2019-05-17 12:00:00,27.19,27.2,27.09,27.09,45638.0,24.9828,24.992,24.8909,24.8909,45638.0
2019-05-17 12:30:00,27.09,27.21,27.04,27.19,52556.0,24.8909,25.0012,24.845,24.9828,52556.0
2019-05-17 13:00:00,27.19,27.34,27.19,27.27,30281.0,24.9828,25.1206,24.9828,25.0563,30281.0
2019-05-17 13:30:00,27.26,27.35,27.22,27.27,49987.0,25.0471,25.1298,25.0104,25.0563,49987.0
2019-05-17 14:00:00,27.28,27.34,27.21,27.33,31275.0,25.0655,25.1206,25.0012,25.1114,31275.0
2019-05-17 14:30:00,27.34,27.37,27.28,27.34,40860.0,25.1206,25.1482,25.0655,25.1206,40860.0
2019-05-17 15:00:00,27.35,27.37,27.11,27.12,37303.0,25.1298,25.1482,24.9093,24.9185,37303.0
2019-05-17 15:30:00,27.11,27.13,26.93,26.94,180376.0,24.9093,24.9277,24.7439,24.7531,180376.0
2019-05-20 09:30:00,26.84,26.95,26.69,26.86,92362.0,24.6612,24.7623,24.5234,24.6796,92362.0
2019-05-20 10:00:00,26.85,26.88,26.69,26.74,56684.0,24.6704,24.698,24.5234,24.5693,56684.0
2019-05-20 10:30:00,26.74,26.83,26.72,26.75,38151.0,24.5693,24.652,24.551,24.5785,38151.0
2019-05-20 11:00:00,26.76,26.81,26.58,26.64,57136.0,24.5877,24.6337,24.4223,24.4775,57136.0
2019-05-20 11:30:00,26.64,26.76,26.6,26.74,31085.0,24.4775,24.5877,24.4407,24.5693,31085.0
2019-05-20 12:00:00,26.74,26.85,26.73,26.74,32118.0,24.5693,24.6704,24.5601,24.5693,32118.0
2019-05-20 12:30:00,26.74,26.79,26.72,26.76,27101.0,24.5693,24.6153,24.551,24.5877,27101.0
2019-05-20 13:00:00,26.76,26.76,26.69,26.76,16090.0,24.5877,24.5877,24.5234,24.5877,16090.0
2019-05-20 13:30:00,26.75,26.8,26.66,26.69,190212.0,24.5785,24.6245,24.4958,24.5234,190212.0
2019-05-20 14:00:00,26.7,26.73,26.58,26.66,179932.0,24.5326,24.5601,24.4223,24.4958,179932.0
2019-05-20 14:30:00,26.66,26.71,26.51,26.52,222792.0,24.4958,24.5418,24.358,24.3672,222792.0
2019-05-20 15:00:00,26.52,26.53,26.33,26.4,188098.0,24.3672,24.3764,24.1926,24.2569,188098.0
2019-05-20 15:30:00,26.39,26.45,26.32,26.4,281083.0,24.2477,24.3029,24.1834,24.2569,281083.0
2019-05-21 09:30:00,26.41,26.63,26.35,26.5,95328.0,24.2661,24.4683,24.211,24.3488,95328.0
2019-05-21 10:00:00,26.49,26.61,26.45,26.53,53268.0,24.3396,24.4499,24.3029,24.3764,53268.0
2019-05-21 10:30:00,26.54,26.64,26.44,26.44,35843.0,24.3856,24.4775,24.2937,24.2937,35843.0
2019-05-21 11:00:00,26.45,26.66,26.44,26.64,71142.0,24.3029,24.4958,24.2937,24.4775,71142.0
2019-05-21 11:30:00,26.64,26.71,26.6,26.69,33268.0,24.4775,24.5418,24.4407,24.5234,33268.0
2019-05-21 12:00:00,26.68,26.7,26.62,26.65,18694.0,24.5142,24.5326,24.4591,24.4866,18694.0
2019-05-21 12:30:00,26.67,26.68,26.64,26.68,20817.0,24.505,24.5142,24.4775,24.5142,20817.0
2019-05-21 13:00:00,26.68,26.68,26.57,26.63,20911.0,24.5142,24.5142,24.4131,24.4683,20911.0
2019-05-21 13:30:00,26.62,26.73,26.62,26.71,14251.0,24.4591,24.5601,24.4591,24.5418,14251.0
2019-05-21 14:00:00,26.71,26.82,26.71,26.8,33333.0,24.5418,24.6428,24.5418,24.6245,33333.0
2019-05-21 14:30:00,26.81,26.83,26.71,26.72,26228.0,24.6337,24.652,24.5418,24.551,26228.0
2019-05-21 15:00:00,26.71,26.72,26.62,26.66,82521.0,24.5418,24.551,24.4591,24.4958,82521.0
2019-05-21 15:30:00,26.67,26.72,26.61,26.66,119786.0,24.505,24.551,24.4499,24.4958,119786.0
2019-05-22 09:30:00,26.24,26.53,26.11,26.27,74514.0,24.1099,24.3764,23.9905,24.1375,74514.0
2019-05-22 10:00:00,26.29,26.35,26.13,26.32,62326.0,24.1559,24.211,24.0089,24.1834,62326.0
2019-05-22 10:30:00,26.31,26.43,26.27,26.34,46415.0,24.1742,24.2845,24.1375,24.2018,46415.0
2019-05-22 11:00:00,26.32,26.92,26.32,26.87,100412.0,24.1834,24.7347,24.1834,24.6888,100412.0
2019-05-22 11:30:00,26.9,26.91,26.66,26.7,65576.0,24.7163,24.7255,24.4958,24.5326,65576.0
2019-05-22 12:00:00,26.7,26.72,26.52,26.53,200307.0,24.5326,24.551,24.3672,24.3764,200307.0
2019-05-22 12:30:00,26.54,26.61,26.39,26.41,98497.0,24.3856,24.4499,24.2477,24.2661,98497.0
2019-05-22 13:00:00,26.4,26.4,26.26,26.36,70027.0,24.2569,24.2569,24.1283,24.2202,70027.0
2019-05-22 13:30:00,26.35,26.43,26.29,26.37,21915.0,24.211,24.2845,24.1559,24.2294,21915.0
2019-05-22 14:00:00,26.36,26.43,26.32,26.42,165302.0,24.2202,24.2845,24.1834,24.2753,165302.0
2019-05-22 14:30:00,26.43,26.47,26.39,26.44,23414.0,24.2845,24.3213,24.2477,24.2937,23414.0
2019-05-22 15:00:00,26.44,26.49,26.4,26.45,27370.0,24.2937,24.3396,24.2569,24.3029,27370.0
2019-05-22 15:30:00,26.44,26.45,26.36,26.39,70035.0,24.2937,24.3029,24.2202,24.2477,70035.0
2019-05-23 09:30:00,26.19,26.33,26.05,26.3,160650.0,24.064,24.1926,23.9353,24.1651,160650.0
2019-05-23 10:00:00,26.3,26.68,26.29,26.66,173467.0,24.1651,24.5142,24.1559,24.4958,173467.0
2019-05-23 10:30:00,26.66,26.92,26.6,26.91,141139.0,24.4958,24.7347,24.4407,24.7255,141139.0
2019-05-23 11:00:00,26.91,26.95,26.78,26.84,156381.0,24.7255,24.7623,24.6061,24.6612,156381.0
2019-05-23 11:30:00,26.84,26.88,26.73,26.79,108490.0,24.6612,24.698,24.5601,24.6153,108490.0
2019-05-23 12:00:00,26.78,26.78,26.56,26.64,36800.0,24.6061,24.6061,24.4039,24.4775,36800.0
2019-05-23 12:30:00,26.65,26.66,26.49,26.52,29851.0,24.4866,24.4958,24.3396,24.3672,29851.0
2019-05-23 13:00:00,26.53,26.61,26.45,26.61,72343.0,24.3764,24.4499,24.3029,24.4499,72343.0
2019-05-23 13:30:00,26.61,26.63,26.45,26.45,28430.0,24.4499,24.4683,24.3029,24.3029,28430.0
2019-05-23 14:00:00,26.44,26.47,26.38,26.38,20285.0,24.2937,24.3213,24.2386,24.2386,20285.0
2019-05-23 14:30:00,26.39,26.4,26.27,26.27,33682.0,24.2477,24.2569,24.1375,24.1375,33682.0
2019-05-23 15:00:00,26.28,26.44,26.22,26.44,34338.0,24.1467,24.2937,24.0915,24.2937,34338.0
2019-05-23 15:30:00,26.42,26.48,26.29,26.37,159936.0,24.2753,24.3304,24.1559,24.2294,159936.0
2019-05-24 09:30:00,26.49,26.63,26.42,26.63,150640.0,24.3396,24.4683,24.2753,24.4683,150640.0
2019-05-24 10:00:00,26.63,26.68,26.49,26.56,172244.0,24.4683,24.5142,24.3396,24.4039,172244.0
2019-05-24 10:30:00,26.58,26.85,26.57,26.82,87946.0,24.4223,24.6704,24.4131,24.6428,87946.0
2019-05-24 11:00:00,26.82,26.86,26.71,26.76,40492.0,24.6428,24.6796,24.5418,24.5877,40492.0
2019-05-24 11:30:00,26.75,26.81,26.65,26.78,109630.0,24.5785,24.6337,24.4866,24.6061,109630.0
2019-05-24 12:00:00,26.78,26.85,26.71,26.79,78991.0,24.6061,24.6704,24.5418,24.6153,78991.0
2019-05-24 12:30:00,26.78,26.8,26.71,26.73,26246.0,24.6061,24.6245,24.5418,24.5601,26246.0
2019-05-24 13:00:00,26.73,26.76,26.7,26.76,30138.0,24.5601,24.5877,24.5326,24.5877,30138.0
2019-05-24 13:30:00,26.77,26.82,26.7,26.77,27022.0,24.5969,24.6428,24.5326,24.5969,27022.0
2019-05-24 14:00:00,26.78,26.79,26.66,26.67,19999.0,24.6061,24.6153,24.4958,24.505,19999.0
2019-05-24 14:30:00,26.66,26.74,26.66,26.72,64318.0,24.4958,24.5693,24.4958,24.551,64318.0
2019-05-24 15:00:00,26.72,26.87,26.72,26.85,50701.0,24.551,24.6888,24.551,24.6704,50701.0
2019-05-24 15:30:00,26.85,26.92,26.83,26.91,163951.0,24.6704,24.7347,24.652,24.7255,163951.0
2019-05-28 09:30:00,26.98,27.03,26.77,26.86,75758.0,24.7899,24.8358,24.5969,24.6796,75758.0
2019-05-28 10:00:00,26.85,26.87,26.65,26.67,107945.0,24.6704,24.6888,24.4866,24.505,107945.0
2019-05-28 10:30:00,26.66,26.68,26.54,26.63,102075.0,24.4958,24.5142,24.3856,24.4683,102075.0
2019-05-28 11:00:00,26.6,26.6,26.43,26.5,79882.0,24.4407,24.4407,24.2845,24.3488,79882.0
2019-05-28 11:30:00,26.49,26.67,26.45,26.56,54474.0,24.3396,24.505,24.3029,24.4039,54474.0
2019-05-28 12:00:00,26.55,26.79,26.53,26.79,54121.0,24.3948,24.6153,24.3764,24.6153,54121.0
2019-05-28 12:30:00,26.78,26.82,26.73,26.74,24251.0,24.6061,24.6428,24.5601,24.5693,24251.0
2019-05-28 13:00:00,26.76,26.77,26.62,26.63,13555.0,24.5877,24.5969,24.4591,24.4683,13555.0
2019-05-28 13:30:00,26.62,26.7,26.61,26.64,17377.0,24.4591,24.5326,24.4499,24.4775,17377.0
2019-05-28 14:00:00,26.63,26.66,26.6,26.61,26317.0,24.4683,24.4958,24.4407,24.4499,26317.0
2019-05-28 14:30:00,26.61,26.71,26.54,26.55,31506.0,24.4499,24.5418,24.3856,24.3948,31506.0
2019-05-28 15:00:00,26.55,26.59,26.5,26.53,73342.0,24.3948,24.4315,24.3488,24.3764,73342.0
2019-05-28 15:30:00,26.52,26.56,26.45,26.46,154666.0,24.3672,24.4039,24.3029,24.3121,154666.0
2019-05-29 09:30:00,26.31,26.49,26.09,26.21,82204.0,24.1742,24.3396,23.9721,24.0824,82204.0
2019-05-29 10:00:00,26.22,26.45,26.18,26.44,110696.0,24.0915,24.3029,24.0548,24.2937,110696.0
2019-05-29 10:30:00,26.44,26.49,26.35,26.46,162863.0,24.2937,24.3396,24.211,24.3121,162863.0
2019-05-29 11:00:00,26.45,26.56,26.32,26.33,56487.0,24.3029,24.4039,24.1834,24.1926,56487.0
2019-05-29 11:30:00,26.33,26.44,26.13,26.14,81364.0,24.1926,24.2937,24.0089,24.018,81364.0
2019-05-29 12:00:00,26.15,26.21,26.08,26.18,61284.0,24.0272,24.0824,23.9629,24.0548,61284.0
2019-05-29 12:30:00,26.17,26.17,25.93,25.93,83324.0,24.0456,24.0456,23.8251,23.8251,83324.0
2019-05-29 13:00:00,25.94,26.02,25.87,25.93,31627.0,23.8343,23.9078,23.77,23.8251,31627.0
2019-05-29 13:30:00,25.93,26.12,25.92,26.08,54286.0,23.8251,23.9997,23.8159,23.9629,54286.0
2019-05-29 14:00:00,26.08,26.12,25.99,26.04,27563.0,23.9629,23.9997,23.8802,23.9262,27563.0
2019-05-29 14:30:00,26.03,26.04,25.89,25.93,40998.0,23.917,23.9262,23.7883,23.8251,40998.0
2019-05-29 15:00:00,25.92,25.93,25.84,25.89,62854.0,23.8159,23.8251,23.7424,23.7883,62854.0
2019-05-29 15:30:00,25.89,26.07,25.87,26.05,228919.0,23.7883,23.9537,23.77,23.9353,228919.0
2019-05-30 09:30:00,25.99,26.23,25.97,26.21,63664.0,23.8802,24.1007,23.8618,24.0824,63664.0
2019-05-30 10:00:00,26.2,26.27,25.91,25.93,97005.0,24.0732,24.1375,23.8067,23.8251,97005.0
2019-05-30 10:30:00,25.92,25.93,25.51,25.52,129586.0,23.8159,23.8251,23.4392,23.4484,129586.0
2019-05-30 11:00:00,25.51,25.54,25.33,25.36,123273.0,23.4392,23.4667,23.2738,23.3014,123273.0
2019-05-30 11:30:00,25.36,25.39,25.24,25.39,73200.0,23.3014,23.3289,23.1911,23.3289,73200.0
2019-05-30 12:00:00,25.4,25.43,25.33,25.34,46606.0,23.3381,23.3657,23.2738,23.283,46606.0
2019-05-30 12:30:00,25.32,25.54,25.31,25.54,50149.0,23.2646,23.4667,23.2554,23.4667,50149.0
2019-05-30 13:00:00,25.54,25.6,25.51,25.54,31223.0,23.4667,23.5219,23.4392,23.4667,31223.0
2019-05-30 13:30:00,25.54,25.55,25.47,25.53,23561.0,23.4667,23.4759,23.4024,23.4576,23561.0
2019-05-30 14:00:00,25.53,25.58,25.51,25.55,46321.0,23.4576,23.5035,23.4392,23.4759,46321.0
2019-05-30 14:30:00,25.55,25.55,25.34,25.39,59905.0,23.4759,23.4759,23.283,23.3289,59905.0
2019-05-30 15:00:00,25.4,25.52,25.37,25.52,49688.0,23.3381,23.4484,23.3105,23.4484,49688.0
2019-05-30 15:30:00,25.52,25.72,25.51,25.59,188426.0,23.4484,23.6321,23.4392,23.5127,188426.0
2019-05-31 09:30:00,25.36,25.56,25.14,25.33,100074.0,23.3014,23.4851,23.0992,23.2738,100074.0
2019-05-31 10:00:00,25.33,25.45,25.23,25.45,89962.0,23.2738,23.3841,23.1819,23.3841,89962.0
2019-05-31 10:30:00,25.45,25.6,25.41,25.55,72223.0,23.3841,23.5219,23.3473,23.4759,72223.0
2019-05-31 11:00:00,25.55,25.73,25.54,25.65,39431.0,23.4759,23.6413,23.4667,23.5678,39431.0
2019-05-31 11:30:00,25.66,25.75,25.59,25.62,68129.0,23.577,23.6597,23.5127,23.5403,68129.0
2019-05-31 12:00:00,25.61,25.62,25.41,25.42,49306.0,23.5311,23.5403,23.3473,23.3565,49306.0
2019-05-31 12:30:00,25.43,25.46,25.39,25.4,32492.0,23.3657,23.3932,23.3289,23.3381,32492.0
2019-05-31 13:00:00,25.41,25.51,25.4,25.49,18392.0,23.3473,23.4392,23.3381,23.4208,18392.0
2019-05-31 13:30:00,25.48,25.48,25.29,25.29,27216.0,23.4116,23.4116,23.237,23.237,27216.0
2019-05-31 14:00:00,25.29,25.3,25.11,25.11,58016.0,23.237,23.2462,23.0717,23.0717,58016.0
2019-05-31 14:30:00,25.12,25.13,24.98,25.02,87784.0,23.0808,23.09,22.9522,22.989,87784.0
2019-05-31 15:00:00,25.01,25.02,24.87,25.01,75024.0,22.9798,22.989,22.8511,22.9798,75024.0
2019-05-31 15:30:00,25.02,25.17,25.01,25.12,209268.0,22.989,23.1268,22.9798,23.0808,209268.0
2019-06-03 09:30:00,25.19,25.29,25.07,25.24,46977.0,23.1452,23.237,23.0349,23.1911,46977.0
2019-06-03 10:00:00,25.29,25.64,25.27,25.55,144188.0,23.237,23.5586,23.2187,23.4759,144188.0
2019-06-03 10:30:00,25.55,25.68,25.49,25.64,50673.0,23.4759,23.5954,23.4208,23.5586,50673.0
2019-06-03 11:00:00,25.65,25.68,25.49,25.53,54059.0,23.5678,23.5954,23.4208,23.4576,54059.0
2019-06-03 11:30:00,25.55,25.63,25.5,25.52,34070.0,23.4759,23.5494,23.43,23.4484,34070.0
2019-06-03 12:00:00,25.51,25.58,25.35,25.35,39673.0,23.4392,23.5035,23.2922,23.2922,39673.0
2019-06-03 12:30:00,25.36,25.66,25.35,25.57,66007.0,23.3014,23.577,23.2922,23.4943,66007.0
2019-06-03 13:00:00,25.57,25.75,25.55,25.74,36449.0,23.4943,23.6597,23.4759,23.6505,36449.0
2019-06-03 13:30:00,25.74,25.95,25.66,25.93,76544.0,23.6505,23.8435,23.577,23.8251,76544.0
2019-06-03 14:00:00,25.93,26.05,25.83,25.86,55859.0,23.8251,23.9353,23.7332,23.7608,55859.0
2019-06-03 14:30:00,25.89,25.91,25.78,25.81,36137.0,23.7883,23.8067,23.6873,23.7148,36137.0
2019-06-03 15:00:00,25.8,25.85,25.69,25.72,63921.0,23.7056,23.7516,23.6046,23.6321,63921.0
2019-06-03 15:30:00,25.72,25.86,25.67,25.78,212572.0,23.6321,23.7608,23.5862,23.6873,212572.0
2019-06-04 09:30:00,25.89,26.14,25.85,25.96,62785.0,23.7883,24.018,23.7516,23.8527,62785.0
2019-06-04 10:00:00,25.99,26.0,25.59,25.62,155926.0,23.8802,23.8894,23.5127,23.5403,155926.0
2019-06-04 10:30:00,25.62,25.66,25.3,25.5,106284.0,23.5403,23.577,23.2462,23.43,106284.0
2019-06-04 11:00:00,25.51,25.65,25.47,25.6,77800.0,23.4392,23.5678,23.4024,23.5219,77800.0
2019-06-04 11:30:00,25.6,25.71,25.55,25.69,63536.0,23.5219,23.6229,23.4759,23.6046,63536.0
2019-06-04 12:00:00,25.69,25.78,25.64,25.71,64498.0,23.6046,23.6873,23.5586,23.6229,64498.0
2019-06-04 12:30:00,25.71,25.84,25.67,25.78,99269.0,23.6229,23.7424,23.5862,23.6873,99269.0
2019-06-04 13:00:00,25.78,25.89,25.76,25.88,34151.0,23.6873,23.7883,23.6689,23.7791,34151.0
2019-06-04 13:30:00,25.88,25.97,25.81,25.97,53845.0,23.7791,23.8618,23.7148,23.8618,53845.0
2019-06-04 14:00:00,25.96,26.27,25.96,26.18,178748.0,23.8527,24.1375,23.8527,24.0548,178748.0
2019-06-04 14:30:00,26.18,26.3,26.13,26.17,64904.0,24.0548,24.1651,24.0089,24.0456,64904.0
2019-06-04 15:00:00,26.17,26.31,26.17,26.29,69837.0,24.0456,24.1742,24.0456,24.1559,69837.0
2019-06-04 15:30:00,26.29,26.45,26.28,26.39,178996.0,24.1559,24.3029,24.1467,24.2477,178996.0
2019-06-05 09:30:00,26.55,26.7,26.3,26.46,58143.0,24.3948,24.5326,24.1651,24.3121,58143.0
2019-06-05 10:00:00,26.49,26.54,26.3,26.3,47795.0,24.3396,24.3856,24.1651,24.1651,47795.0
2019-06-05 10:30:00,26.28,26.32,26.04,26.13,83790.0,24.1467,24.1834,23.9262,24.0089,83790.0
2019-06-05 11:00:00,26.16,26.21,26.06,26.14,111857.0,24.0364,24.0824,23.9445,24.018,111857.0
2019-06-05 11:30:00,26.14,26.3,26.08,26.26,49739.0,24.018,24.1651,23.9629,24.1283,49739.0
2019-06-05 12:00:00,26.3,26.32,26.15,26.24,57358.0,24.1651,24.1834,24.0272,24.1099,57358.0
2019-06-05 12:30:00,26.24,26.39,26.19,26.33,107857.0,24.1099,24.2477,24.064,24.1926,107857.0
2019-06-05 13:00:00,26.34,26.38,26.29,26.34,29203.0,24.2018,24.2386,24.1559,24.2018,29203.0
2019-06-05 13:30:00,26.36,26.4,26.33,26.35,34886.0,24.2202,24.2569,24.1926,24.211,34886.0
2019-06-05 14:00:00,26.35,26.35,26.25,26.26,64631.0,24.211,24.211,24.1191,24.1283,64631.0
2019-06-05 14:30:00,26.26,26.28,26.16,26.25,39786.0,24.1283,24.1467,24.0364,24.1191,39786.0
2019-06-05 15:00:00,26.25,26.36,26.24,26.33,54739.0,24.1191,24.2202,24.1099,24.1926,54739.0
2019-06-05 15:30:00,26.34,26.41,26.3,26.33,164719.0,24.2018,24.2661,24.1651,24.1926,164719.0
2019-06-06 09:30:00,26.4,26.79,26.3,26.75,116429.0,24.2569,24.6153,24.1651,24.5785,116429.0
2019-06-06 10:00:00,26.76,26.78,26.51,26.53,57172.0,24.5877,24.6061,24.358,24.3764,57172.0
2019-06-06 10:30:00,26.57,26.59,26.41,26.42,31666.0,24.4131,24.4315,24.2661,24.2753,31666.0
2019-06-06 11:00:00,26.43,26.45,26.31,26.31,40507.0,24.2845,24.3029,24.1742,24.1742,40507.0
2019-06-06 11:30:00,26.3,26.38,26.13,26.16,51133.0,24.1651,24.2386,24.0089,24.0364,51133.0
2019-06-06 12:00:00,26.17,26.22,26.1,26.13,32513.0,24.0456,24.0915,23.9813,24.0089,32513.0
2019-06-06 12:30:00,26.12,26.18,26.04,26.18,27364.0,23.9997,24.0548,23.9262,24.0548,27364.0
2019-06-06 13:00:00,26.18,26.19,26.05,26.11,15702.0,24.0548,24.064,23.9353,23.9905,15702.0
2019-06-06 13:30:00,26.11,26.15,26.0,26.01,25755.0,23.9905,24.0272,23.8894,23.8986,25755.0
2019-06-06 14:00:00,26.01,26.18,25.96,26.11,45185.0,23.8986,24.0548,23.8527,23.9905,45185.0
2019-06-06 14:30:00,26.11,26.32,26.11,26.21,36047.0,23.9905,24.1834,23.9905,24.0824,36047.0
2019-06-06 15:00:00,26.21,26.35,26.21,26.34,32085.0,24.0824,24.211,24.0824,24.2018,32085.0
2019-06-06 15:30:00,26.34,26.41,26.11,26.19,115000.0,24.2018,24.2661,23.9905,24.064,115000.0
2019-06-07 09:30:00,26.36,26.54,26.25,26.5,49831.0,24.2202,24.3856,24.1191,24.3488,49831.0
2019-06-07 10:00:00,26.48,26.69,26.41,26.63,43558.0,24.3304,24.5234,24.2661,24.4683,43558.0
2019-06-07 10:30:00,26.67,26.75,26.59,26.68,67420.0,24.505,24.5785,24.4315,24.5142,67420.0
2019-06-07 11:00:00,26.67,26.69,26.43,26.44,26455.0,24.505,24.5234,24.2845,24.2937,26455.0
2019-06-07 11:30:00,26.46,26.53,26.41,26.47,22119.0,24.3121,24.3764,24.2661,24.3213,22119.0
2019-06-07 12:00:00,26.47,26.53,26.43,26.53,24250.0,24.3213,24.3764,24.2845,24.3764,24250.0
2019-06-07 12:30:00,26.52,26.57,26.49,26.51,22280.0,24.3672,24.4131,24.3396,24.358,22280.0
2019-06-07 13:00:00,26.5,26.5,26.44,26.47,16151.0,24.3488,24.3488,24.2937,24.3213,16151.0
2019-06-07 13:30:00,26.47,26.51,26.44,26.5,36603.0,24.3213,24.358,24.2937,24.3488,36603.0
2019-06-07 14:00:00,26.49,26.49,26.43,26.45,19293.0,24.3396,24.3396,24.2845,24.3029,19293.0
2019-06-07 14:30:00,26.45,26.56,26.44,26.53,27783.0,24.3029,24.4039,24.2937,24.3764,27783.0
2019-06-07 15:00:00,26.53,26.59,26.49,26.58,31471.0,24.3764,24.4315,24.3396,24.4223,31471.0
2019-06-07 15:30:00,26.58,26.63,26.52,26.54,93180.0,24.4223,24.4683,24.3672,24.3856,93180.0
2019-06-10 09:30:00,26.59,26.81,26.54,26.71,54917.0,24.4315,24.6337,24.3856,24.5418,54917.0
2019-06-10 10:00:00,26.74,26.78,26.59,26.76,38198.0,24.5693,24.6061,24.4315,24.5877,38198.0
2019-06-10 10:30:00,26.76,26.78,26.63,26.71,29222.0,24.5877,24.6061,24.4683,24.5418,29222.0
2019-06-10 11:00:00,26.71,26.72,26.59,26.6,31716.0,24.5418,24.551,24.4315,24.4407,31716.0
2019-06-10 11:30:00,26.58,26.63,26.5,26.63,24460.0,24.4223,24.4683,24.3488,24.4683,24460.0
2019-06-10 12:00:00,26.63,26.63,26.46,26.46,41538.0,24.4683,24.4683,24.3121,24.3121,41538.0
2019-06-10 12:30:00,26.44,26.48,26.37,26.43,17933.0,24.2937,24.3304,24.2294,24.2845,17933.0
2019-06-10 13:00:00,26.42,26.45,26.36,26.4,12918.0,24.2753,24.3029,24.2202,24.2569,12918.0
2019-06-10 13:30:00,26.4,26.46,26.32,26.34,18536.0,24.2569,24.3121,24.1834,24.2018,18536.0
2019-06-10 14:00:00,26.34,26.34,26.26,26.3,24222.0,24.2018,24.2018,24.1283,24.1651,24222.0
2019-06-10 14:30:00,26.3,26.4,26.24,26.39,14162.0,24.1651,24.2569,24.1099,24.2477,14162.0
2019-06-10 15:00:00,26.38,26.43,26.33,26.34,12390.0,24.2386,24.2845,24.1926,24.2018,12390.0
2019-06-10 15:30:00,26.34,26.43,26.32,26.42,93258.0,24.2018,24.2845,24.1834,24.2753,93258.0
2019-06-11 09:30:00,26.57,26.64,26.27,26.37,42533.0,24.4131,24.4775,24.1375,24.2294,42533.0
2019-06-11 10:00:00,26.36,26.42,25.95,25.99,56459.0,24.2202,24.2753,23.8435,23.8802,56459.0
2019-06-11 10:30:00,25.99,26.03,25.78,25.98,68301.0,23.8802,23.917,23.6873,23.871,68301.0
2019-06-11 11:00:00,25.98,26.06,25.93,25.95,31335.0,23.871,23.9445,23.8251,23.8435,31335.0
2019-06-11 11:30:00,25.94,26.02,25.93,25.94,18707.0,23.8343,23.9078,23.8251,23.8343,18707.0
2019-06-11 12:00:00,25.95,25.96,25.75,25.78,31016.0,23.8435,23.8527,23.6597,23.6873,31016.0
2019-06-11 12:30:00,25.79,25.82,25.7,25.74,92842.0,23.6965,23.724,23.6138,23.6505,92842.0
2019-06-11 13:00:00,25.76,25.91,25.76,25.9,19704.0,23.6689,23.8067,23.6689,23.7975,19704.0
2019-06-11 13:30:00,25.91,26.08,25.9,26.07,69823.0,23.8067,23.9629,23.7975,23.9537,69823.0
2019-06-11 14:00:00,26.08,26.11,26.03,26.07,60878.0,23.9629,23.9905,23.917,23.9537,60878.0
2019-06-11 14:30:00,26.07,26.09,25.95,26.01,37745.0,23.9537,23.9721,23.8435,23.8986,37745.0
2019-06-11 15:00:00,26.01,26.03,25.95,26.0,32584.0,23.8986,23.917,23.8435,23.8894,32584.0
2019-06-11 15:30:00,25.99,26.06,25.97,25.99,158010.0,23.8802,23.9445,23.8618,23.8802,158010.0
2019-06-12 09:30:00,26.07,26.36,25.91,26.32,55505.0,23.9537,24.2202,23.8067,24.1834,55505.0
2019-06-12 10:00:00,26.33,26.36,26.05,26.12,46381.0,24.1926,24.2202,23.9353,23.9997,46381.0
2019-06-12 10:30:00,26.14,26.3,26.02,26.03,41159.0,24.018,24.1651,23.9078,23.917,41159.0
2019-06-12 11:00:00,26.01,26.08,25.95,25.97,26103.0,23.8986,23.9629,23.8435,23.8618,26103.0
2019-06-12 11:30:00,25.97,26.02,25.91,25.99,19162.0,23.8618,23.9078,23.8067,23.8802,19162.0
2019-06-12 12:00:00,25.98,26.13,25.98,26.07,33233.0,23.871,24.0089,23.871,23.9537,33233.0
2019-06-12 12:30:00,26.06,26.14,26.03,26.1,24056.0,23.9445,24.018,23.917,23.9813,24056.0
2019-06-12 13:00:00,26.13,26.14,26.06,26.09,19707.0,24.0089,24.018,23.9445,23.9721,19707.0
2019-06-12 13:30:00,26.09,26.18,26.08,26.18,76083.0,23.9721,24.0548,23.9629,24.0548,76083.0
2019-06-12 14:00:00,26.17,26.23,26.12,26.21,25617.0,24.0456,24.1007,23.9997,24.0824,25617.0
2019-06-12 14:30:00,26.2,26.21,26.14,26.15,27033.0,24.0732,24.0824,24.018,24.0272,27033.0
2019-06-12 15:00:00,26.16,26.16,25.95,25.98,43213.0,24.0364,24.0364,23.8435,23.871,43213.0
2019-06-12 15:30:00,25.98,26.02,25.92,25.98,135635.0,23.871,23.9078,23.8159,23.871,135635.0
2019-06-13 09:30:00,26.08,26.51,26.02,26.33,111577.0,23.9629,24.358,23.9078,24.1926,111577.0
2019-06-13 10:00:00,26.32,26.34,26.12,26.32,64374.0,24.1834,24.2018,23.9997,24.1834,64374.0
2019-06-13 10:30:00,26.32,26.33,26.2,26.29,29945.0,24.1834,24.1926,24.0732,24.1559,29945.0
2019-06-13 11:00:00,26.29,26.39,26.26,26.39,45776.0,24.1559,24.2477,24.1283,24.2477,45776.0
2019-06-13 11:30:00,26.39,26.49,26.34,26.44,28137.0,24.2477,24.3396,24.2018,24.2937,28137.0
2019-06-13 12:00:00,26.45,26.51,26.41,26.49,23745.0,24.3029,24.358,24.2661,24.3396,23745.0
2019-06-13 12:30:00,26.47,26.53,26.43,26.47,50298.0,24.3213,24.3764,24.2845,24.3213,50298.0
2019-06-13 13:00:00,26.48,26.55,26.46,26.51,42788.0,24.3304,24.3948,24.3121,24.358,42788.0
2019-06-13 13:30:00,26.51,26.55,26.49,26.52,26814.0,24.358,24.3948,24.3396,24.3672,26814.0
2019-06-13 14:00:00,26.51,26.54,26.49,26.54,39661.0,24.358,24.3856,24.3396,24.3856,39661.0
2019-06-13 14:30:00,26.53,26.53,26.42,26.48,34764.0,24.3764,24.3764,24.2753,24.3304,34764.0
2019-06-13 15:00:00,26.48,26.48,26.39,26.4,44449.0,24.3304,24.3304,24.2477,24.2569,44449.0
2019-06-13 15:30:00,26.4,26.48,26.37,26.47,104670.0,24.2569,24.3304,24.2294,24.3213,104670.0
2019-06-14 09:30:00,26.38,26.65,26.2,26.5,112566.0,24.2386,24.4866,24.0732,24.3488,112566.0
2019-06-14 10:00:00,26.45,26.56,26.35,26.39,89840.0,24.3029,24.4039,24.211,24.2477,89840.0
2019-06-14 10:30:00,26.39,26.47,26.18,26.45,126371.0,24.2477,24.3213,24.0548,24.3029,126371.0
2019-06-14 11:00:00,26.45,26.6,26.41,26.58,47020.0,24.3029,24.4407,24.2661,24.4223,47020.0
2019-06-14 11:30:00,26.59,26.63,26.53,26.55,42707.0,24.4315,24.4683,24.3764,24.3948,42707.0
2019-06-14 12:00:00,26.55,26.55,26.43,26.51,29248.0,24.3948,24.3948,24.2845,24.358,29248.0
2019-06-14 12:30:00,26.5,26.56,26.49,26.54,21786.0,24.3488,24.4039,24.3396,24.3856,21786.0
2019-06-14 13:00:00,26.54,26.58,26.48,26.49,31475.0,24.3856,24.4223,24.3304,24.3396,31475.0
2019-06-14 13:30:00,26.48,26.52,26.45,26.48,23618.0,24.3304,24.3672,24.3029,24.3304,23618.0
2019-06-14 14:00:00,26.47,26.48,26.36,26.44,39400.0,24.3213,24.3304,24.2202,24.2937,39400.0
2019-06-14 14:30:00,26.43,26.47,26.41,26.43,20028.0,24.2845,24.3213,24.2661,24.2845,20028.0
2019-06-14 15:00:00,26.43,26.52,26.4,26.48,44012.0,24.2845,24.3672,24.2569,24.3304,44012.0
2019-06-14 15:30:00,26.48,26.49,26.42,26.45,108436.0,24.3304,24.3396,24.2753,24.3029,108436.0
2019-06-17 09:30:00,26.5,26.5,25.92,25.92,90736.0,24.3488,24.3488,23.8159,23.8159,90736.0
2019-06-17 10:00:00,25.93,25.96,25.61,25.67,93141.0,23.8251,23.8527,23.5311,23.5862,93141.0
2019-06-17 10:30:00,25.66,25.8,25.57,25.7,68759.0,23.577,23.7056,23.4943,23.6138,68759.0
2019-06-17 11:00:00,25.71,25.83,25.66,25.71,64499.0,23.6229,23.7332,23.577,23.6229,64499.0
2019-06-17 11:30:00,25.71,25.89,25.7,25.88,47897.0,23.6229,23.7883,23.6138,23.7791,47897.0
2019-06-17 12:00:00,25.88,25.93,25.81,25.89,71118.0,23.7791,23.8251,23.7148,23.7883,71118.0
2019-06-17 12:30:00,25.89,26.0,25.88,25.98,52361.0,23.7883,23.8894,23.7791,23.871,52361.0
2019-06-17 13:00:00,25.98,26.02,25.91,25.95,67092.0,23.871,23.9078,23.8067,23.8435,67092.0
2019-06-17 13:30:00,25.95,25.99,25.89,25.95,43133.0,23.8435,23.8802,23.7883,23.8435,43133.0
2019-06-17 14:00:00,25.95,25.97,25.87,25.92,39243.0,23.8435,23.8618,23.77,23.8159,39243.0
2019-06-17 14:30:00,25.92,26.1,25.92,26.1,98452.0,23.8159,23.9813,23.8159,23.9813,98452.0
2019-06-17 15:00:00,26.1,26.17,26.04,26.16,69192.0,23.9813,24.0456,23.9262,24.0364,69192.0
2019-06-17 15:30:00,26.16,26.24,26.11,26.21,218063.0,24.0364,24.1099,23.9905,24.0824,218063.0
2019-06-18 09:30:00,25.7,26.36,25.7,25.72,324771.0,23.6138,24.2202,23.6138,23.6321,324771.0
2019-06-18 10:00:00,25.7,25.78,25.4,25.74,248532.0,23.6138,23.6873,23.3381,23.6505,248532.0
2019-06-18 10:30:00,25.74,25.75,25.51,25.67,117622.0,23.6505,23.6597,23.4392,23.5862,117622.0
2019-06-18 11:00:00,25.67,25.78,25.53,25.56,116954.0,23.5862,23.6873,23.4576,23.4851,116954.0
2019-06-18 11:30:00,25.56,25.59,25.41,25.45,75794.0,23.4851,23.5127,23.3473,23.3841,75794.0
2019-06-18 12:00:00,25.45,25.65,25.42,25.64,69379.0,23.3841,23.5678,23.3565,23.5586,69379.0
2019-06-18 12:30:00,25.65,25.81,25.65,25.73,72209.0,23.5678,23.7148,23.5678,23.6413,72209.0
2019-06-18 13:00:00,25.71,25.81,25.61,25.76,58223.0,23.6229,23.7148,23.5311,23.6689,58223.0
2019-06-18 13:30:00,25.78,25.91,25.77,25.83,41144.0,23.6873,23.8067,23.6781,23.7332,41144.0
2019-06-18 14:00:00,25.83,25.91,25.75,25.82,63057.0,23.7332,23.8067,23.6597,23.724,63057.0
2019-06-18 14:30:00,25.81,25.88,25.74,25.74,46599.0,23.7148,23.7791,23.6505,23.6505,46599.0
2019-06-18 15:00:00,25.75,25.75,25.53,25.53,76665.0,23.6597,23.6597,23.4576,23.4576,76665.0
2019-06-18 15:30:00,25.53,25.6,25.46,25.55,282530.0,23.4576,23.5219,23.3932,23.4759,282530.0
2019-06-19 09:30:00,25.48,25.48,24.5,24.69,250541.0,23.4116,23.4116,22.5112,22.6857,250541.0
2019-06-19 10:00:00,24.71,24.84,24.56,24.84,210971.0,22.7041,22.8236,22.5663,22.8236,210971.0
2019-06-19 10:30:00,24.84,24.95,24.55,24.94,150412.0,22.8236,22.9246,22.5571,22.9155,150412.0
2019-06-19 11:00:00,24.93,24.94,24.77,24.81,91566.0,22.9063,22.9155,22.7593,22.796,91566.0
2019-06-19 11:30:00,24.82,24.92,24.76,24.84,77288.0,22.8052,22.8971,22.7501,22.8236,77288.0
2019-06-19 12:00:00,24.83,25.0,24.79,24.85,78354.0,22.8144,22.9706,22.7776,22.8328,78354.0
2019-06-19 12:30:00,24.85,24.87,24.7,24.81,92411.0,22.8328,22.8511,22.6949,22.796,92411.0
2019-06-19 13:00:00,24.79,24.79,24.65,24.69,69062.0,22.7776,22.7776,22.649,22.6857,69062.0
2019-06-19 13:30:00,24.69,25.0,24.68,24.92,82259.0,22.6857,22.9706,22.6766,22.8971,82259.0
2019-06-19 14:00:00,24.93,25.22,24.9,24.96,136271.0,22.9063,23.1727,22.8787,22.9338,136271.0
2019-06-19 14:30:00,24.98,25.09,24.92,25.07,54333.0,22.9522,23.0533,22.8971,23.0349,54333.0
2019-06-19 15:00:00,25.08,25.2,25.06,25.11,76480.0,23.0441,23.1543,23.0257,23.0717,76480.0
2019-06-19 15:30:00,25.12,25.18,25.05,25.09,206529.0,23.0808,23.136,23.0165,23.0533,206529.0
2019-06-20 09:30:00,25.32,25.63,25.23,25.45,127886.0,23.2646,23.5494,23.1819,23.3841,127886.0
2019-06-20 10:00:00,25.48,25.59,25.32,25.59,107640.0,23.4116,23.5127,23.2646,23.5127,107640.0
2019-06-20 10:30:00,25.59,25.64,25.51,25.52,81622.0,23.5127,23.5586,23.4392,23.4484,81622.0
2019-06-20 11:00:00,25.5,25.54,25.33,25.39,55239.0,23.43,23.4667,23.2738,23.3289,55239.0
2019-06-20 11:30:00,25.39,25.39,25.12,25.12,43529.0,23.3289,23.3289,23.0808,23.0808,43529.0
2019-06-20 12:00:00,25.13,25.21,25.06,25.13,35948.0,23.09,23.1635,23.0257,23.09,35948.0
2019-06-20 12:30:00,25.13,25.18,25.06,25.14,28453.0,23.09,23.136,23.0257,23.0992,28453.0
2019-06-20 13:00:00,25.14,25.23,25.08,25.16,44286.0,23.0992,23.1819,23.0441,23.1176,44286.0
2019-06-20 13:30:00,25.16,25.19,25.09,25.18,30997.0,23.1176,23.1452,23.0533,23.136,30997.0
2019-06-20 14:00:00,25.18,25.37,25.13,25.32,94321.0,23.136,23.3105,23.09,23.2646,94321.0
2019-06-20 14:30:00,25.34,25.47,25.32,25.41,151562.0,23.283,23.4024,23.2646,23.3473,151562.0
2019-06-20 15:00:00,25.41,25.49,25.35,25.49,102117.0,23.3473,23.4208,23.2922,23.4208,102117.0
2019-06-20 15:30:00,25.48,25.63,25.45,25.51,183520.0,23.4116,23.5494,23.3841,23.4392,183520.0
2019-06-21 09:30:00,25.33,25.45,24.94,25.04,213445.0,23.2738,23.3841,22.9155,23.0073,213445.0
2019-06-21 10:00:00,25.06,25.15,24.9,25.06,62187.0,23.0257,23.1084,22.8787,23.0257,62187.0
2019-06-21 10:30:00,25.07,25.13,24.97,24.99,46041.0,23.0349,23.09,22.943,22.9614,46041.0
2019-06-21 11:00:00,25.0,25.04,24.89,24.89,57379.0,22.9706,23.0073,22.8695,22.8695,57379.0
2019-06-21 11:30:00,24.88,24.93,24.84,24.92,44794.0,22.8603,22.9063,22.8236,22.8971,44794.0
2019-06-21 12:00:00,24.92,24.93,24.7,24.77,46717.0,22.8971,22.9063,22.6949,22.7593,46717.0
2019-06-21 12:30:00,24.78,24.81,24.74,24.75,34902.0,22.7684,22.796,22.7317,22.7409,34902.0
2019-06-21 13:00:00,24.75,24.77,24.61,24.62,58788.0,22.7409,22.7593,22.6122,22.6214,58788.0
2019-06-21 13:30:00,24.62,24.67,24.6,24.66,37515.0,22.6214,22.6674,22.6031,22.6582,37515.0
2019-06-21 14:00:00,24.66,24.69,24.53,24.63,96127.0,22.6582,22.6857,22.5387,22.6306,96127.0
2019-06-21 14:30:00,24.64,24.69,24.54,24.55,51449.0,22.6398,22.6857,22.5479,22.5571,51449.0
2019-06-21 15:00:00,24.55,24.63,24.54,24.62,82429.0,22.5571,22.6306,22.5479,22.6214,82429.0
2019-06-21 15:30:00,24.62,24.73,24.53,24.6,330633.0,22.6214,22.7225,22.5387,22.6031,330633.0
2019-06-24 09:30:00,24.73,24.83,24.18,24.21,159079.0,22.7225,22.8144,22.2171,22.2447,159079.0
2019-06-24 10:00:00,24.23,24.66,24.22,24.61,201072.0,22.2631,22.6582,22.2539,22.6122,201072.0
2019-06-24 10:30:00,24.62,24.86,24.56,24.83,155634.0,22.6214,22.8419,22.5663,22.8144,155634.0
2019-06-24 11:00:00,24.82,24.94,24.79,24.88,79600.0,22.8052,22.9155,22.7776,22.8603,79600.0
2019-06-24 11:30:00,24.88,24.93,24.79,24.81,91070.0,22.8603,22.9063,22.7776,22.796,91070.0
2019-06-24 12:00:00,24.82,24.85,24.77,24.82,41117.0,22.8052,22.8328,22.7593,22.8052,41117.0
2019-06-24 12:30:00,24.82,24.89,24.72,24.76,111296.0,22.8052,22.8695,22.7133,22.7501,111296.0
2019-06-24 13:00:00,24.76,24.77,24.67,24.73,46015.0,22.7501,22.7593,22.6674,22.7225,46015.0
2019-06-24 13:30:00,24.74,24.85,24.72,24.79,72748.0,22.7317,22.8328,22.7133,22.7776,72748.0
2019-06-24 14:00:00,24.79,24.79,24.67,24.69,40739.0,22.7776,22.7776,22.6674,22.6857,40739.0
2019-06-24 14:30:00,24.69,24.73,24.52,24.56,57077.0,22.6857,22.7225,22.5295,22.5663,57077.0
2019-06-24 15:00:00,24.57,24.6,24.45,24.49,83179.0,22.5755,22.6031,22.4652,22.502,83179.0
2019-06-24 15:30:00,24.5,24.57,24.46,24.47,214010.0,22.5112,22.5755,22.4744,22.4836,214010.0
2019-06-25 09:30:00,24.96,25.05,24.58,24.9,152974.0,22.9338,23.0165,22.5847,22.8787,152974.0
2019-06-25 10:00:00,24.88,24.89,24.57,24.61,146210.0,22.8603,22.8695,22.5755,22.6122,146210.0
2019-06-25 10:30:00,24.6,24.74,24.45,24.58,136777.0,22.6031,22.7317,22.4652,22.5847,136777.0
2019-06-25 11:00:00,24.59,24.68,23.89,23.95,218306.0,22.5939,22.6766,21.9507,22.0058,218306.0
2019-06-25 11:30:00,23.93,24.12,23.32,23.53,517209.0,21.9874,22.162,21.427,21.6199,517209.0
2019-06-25 12:00:00,23.54,23.76,23.45,23.48,169931.0,21.6291,21.8312,21.5464,21.574,169931.0
2019-06-25 12:30:00,23.47,23.69,23.38,23.61,166955.0,21.5648,21.7669,21.4821,21.6934,166955.0
2019-06-25 13:00:00,23.6,23.91,23.56,23.89,112971.0,21.6842,21.9691,21.6475,21.9507,112971.0
2019-06-25 13:30:00,23.88,23.91,23.71,23.79,126951.0,21.9415,21.9691,21.7853,21.8588,126951.0
2019-06-25 14:00:00,23.8,23.86,23.67,23.78,90923.0,21.868,21.9231,21.7485,21.8496,90923.0
2019-06-25 14:30:00,23.78,23.85,23.62,23.76,98348.0,21.8496,21.9139,21.7026,21.8312,98348.0
2019-06-25 15:00:00,23.76,23.9,23.75,23.86,139660.0,21.8312,21.9599,21.8221,21.9231,139660.0
2019-06-25 15:30:00,23.86,23.87,23.72,23.83,479364.0,21.9231,21.9323,21.7945,21.8956,479364.0
2019-06-26 09:30:00,23.7,24.0,23.39,23.42,204444.0,21.7761,22.0518,21.4913,21.5188,204444.0
2019-06-26 10:00:00,23.42,23.69,23.3,23.64,280033.0,21.5188,21.7669,21.4086,21.721,280033.0
2019-06-26 10:30:00,23.65,23.72,23.5,23.55,129095.0,21.7302,21.7945,21.5923,21.6383,129095.0
2019-06-26 11:00:00,23.53,23.55,23.42,23.47,73584.0,21.6199,21.6383,21.5188,21.5648,73584.0
2019-06-26 11:30:00,23.48,23.73,23.48,23.7,113341.0,21.574,21.8037,21.574,21.7761,113341.0
2019-06-26 12:00:00,23.7,23.74,23.57,23.63,98850.0,21.7761,21.8129,21.6567,21.7118,98850.0
2019-06-26 12:30:00,23.63,23.64,23.46,23.52,242986.0,21.7118,21.721,21.5556,21.6107,242986.0
2019-06-26 13:00:00,23.52,23.6,23.51,23.6,127633.0,21.6107,21.6842,21.6015,21.6842,127633.0
2019-06-26 13:30:00,23.6,23.61,23.46,23.55,160189.0,21.6842,21.6934,21.5556,21.6383,160189.0
2019-06-26 14:00:00,23.55,23.69,23.49,23.67,81729.0,21.6383,21.7669,21.5832,21.7485,81729.0
2019-06-26 14:30:00,23.67,23.68,23.52,23.58,119390.0,21.7485,21.7577,21.6107,21.6659,119390.0
2019-06-26 15:00:00,23.59,23.72,23.54,23.69,227553.0,21.675,21.7945,21.6291,21.7669,227553.0
2019-06-26 15:30:00,23.69,23.71,23.53,23.54,571948.0,21.7669,21.7853,21.6199,21.6291,571948.0
2019-06-27 09:30:00,25.21,25.73,24.56,25.13,2065429.0,23.1635,23.6413,22.5663,23.09,2065429.0
2019-06-27 10:00:00,25.14,25.4,24.68,24.79,728750.0,23.0992,23.3381,22.6766,22.7776,728750.0
2019-06-27 10:30:00,24.78,24.98,24.61,24.89,344401.0,22.7684,22.9522,22.6122,22.8695,344401.0
2019-06-27 11:00:00,24.91,24.91,24.56,24.72,391792.0,22.8879,22.8879,22.5663,22.7133,391792.0
2019-06-27 11:30:00,24.72,24.85,24.61,24.85,351936.0,22.7133,22.8328,22.6122,22.8328,351936.0
2019-06-27 12:00:00,24.85,25.05,24.83,25.01,330826.0,22.8328,23.0165,22.8144,22.9798,330826.0
2019-06-27 12:30:00,25.0,25.2,24.93,25.16,246286.0,22.9706,23.1543,22.9063,23.1176,246286.0
2019-06-27 13:00:00,25.17,25.17,25.05,25.13,141278.0,23.1268,23.1268,23.0165,23.09,141278.0
2019-06-27 13:30:00,25.13,25.21,25.0,25.1,153706.0,23.09,23.1635,22.9706,23.0625,153706.0
2019-06-27 14:00:00,25.09,25.37,25.08,25.25,177383.0,23.0533,23.3105,23.0441,23.2003,177383.0
2019-06-27 14:30:00,25.26,25.42,25.23,25.39,200174.0,23.2095,23.3565,23.1819,23.3289,200174.0
2019-06-27 15:00:00,25.38,25.41,25.23,25.36,251849.0,23.3197,23.3473,23.1819,23.3014,251849.0
2019-06-27 15:30:00,25.35,25.41,25.26,25.39,690161.0,23.2922,23.3473,23.2095,23.3289,690161.0
2019-06-28 09:30:00,25.55,25.98,25.55,25.95,409885.0,23.4759,23.871,23.4759,23.8435,409885.0
2019-06-28 10:00:00,25.94,26.01,25.61,25.98,228427.0,23.8343,23.8986,23.5311,23.871,228427.0
2019-06-28 10:30:00,25.99,26.08,25.83,25.9,146302.0,23.8802,23.9629,23.7332,23.7975,146302.0
2019-06-28 11:00:00,25.89,26.11,25.89,26.09,123966.0,23.7883,23.9905,23.7883,23.9721,123966.0
2019-06-28 11:30:00,26.08,26.09,25.98,26.0,95186.0,23.9629,23.9721,23.871,23.8894,95186.0
2019-06-28 12:00:00,26.0,26.04,25.94,26.02,111123.0,23.8894,23.9262,23.8343,23.9078,111123.0
2019-06-28 12:30:00,26.03,26.04,25.9,25.98,109181.0,23.917,23.9262,23.7975,23.871,109181.0
2019-06-28 13:00:00,25.98,26.0,25.88,25.96,100238.0,23.871,23.8894,23.7791,23.8527,100238.0
2019-06-28 13:30:00,25.96,25.97,25.91,25.96,93431.0,23.8527,23.8618,23.8067,23.8527,93431.0
2019-06-28 14:00:00,25.96,26.05,25.89,26.01,118156.0,23.8527,23.9353,23.7883,23.8986,118156.0
2019-06-28 14:30:00,26.02,26.04,25.81,25.83,100338.0,23.9078,23.9262,23.7148,23.7332,100338.0
2019-06-28 15:00:00,25.83,25.86,25.72,25.74,186184.0,23.7332,23.7608,23.6321,23.6505,186184.0
2019-06-28 15:30:00,25.73,25.77,25.61,25.73,535216.0,23.6413,23.6781,23.5311,23.6413,535216.0
2019-07-01 09:30:00,26.25,26.42,25.78,25.8,223340.0,24.1191,24.2753,23.6873,23.7056,223340.0
2019-07-01 10:00:00,25.81,25.85,25.55,25.69,82396.0,23.7148,23.7516,23.4759,23.6046,82396.0
2019-07-01 10:30:00,25.69,25.82,25.6,25.72,67940.0,23.6046,23.724,23.5219,23.6321,67940.0
2019-07-01 11:00:00,25.72,25.79,25.64,25.79,64464.0,23.6321,23.6965,23.5586,23.6965,64464.0
2019-07-01 11:30:00,25.79,25.84,25.73,25.82,60736.0,23.6965,23.7424,23.6413,23.724,60736.0
2019-07-01 12:00:00,25.83,25.92,25.76,25.8,61388.0,23.7332,23.8159,23.6689,23.7056,61388.0
2019-07-01 12:30:00,25.81,25.86,25.75,25.81,55865.0,23.7148,23.7608,23.6597,23.7148,55865.0
2019-07-01 13:00:00,25.81,25.88,25.64,25.65,87981.0,23.7148,23.7791,23.5586,23.5678,87981.0
2019-07-01 13:30:00,25.65,25.71,25.59,25.69,51672.0,23.5678,23.6229,23.5127,23.6046,51672.0
2019-07-01 14:00:00,25.68,25.74,25.63,25.69,49130.0,23.5954,23.6505,23.5494,23.6046,49130.0
2019-07-01 14:30:00,25.7,25.83,25.69,25.83,72505.0,23.6138,23.7332,23.6046,23.7332,72505.0
2019-07-01 15:00:00,25.83,25.93,25.82,25.85,122592.0,23.7332,23.8251,23.724,23.7516,122592.0
2019-07-01 15:30:00,25.85,25.98,25.85,25.95,239444.0,23.7516,23.871,23.7516,23.8435,239444.0
2019-07-02 09:30:00,25.94,26.21,25.94,26.05,100502.0,23.8343,24.0824,23.8343,23.9353,100502.0
2019-07-02 10:00:00,26.03,26.13,25.81,25.87,164397.0,23.917,24.0089,23.7148,23.77,164397.0
2019-07-02 10:30:00,25.87,25.93,25.77,25.87,114179.0,23.77,23.8251,23.6781,23.77,114179.0
2019-07-02 11:00:00,25.88,25.89,25.76,25.84,76270.0,23.7791,23.7883,23.6689,23.7424,76270.0
2019-07-02 11:30:00,25.84,25.89,25.77,25.85,86451.0,23.7424,23.7883,23.6781,23.7516,86451.0
2019-07-02 12:00:00,25.85,25.97,25.84,25.87,62391.0,23.7516,23.8618,23.7424,23.77,62391.0
2019-07-02 12:30:00,25.87,25.94,25.6,25.62,75101.0,23.77,23.8343,23.5219,23.5403,75101.0
2019-07-02 13:00:00,25.62,25.69,25.54,25.69,193475.0,23.5403,23.6046,23.4667,23.6046,193475.0
2019-07-02 13:30:00,25.69,25.87,25.67,25.79,250235.0,23.6046,23.77,23.5862,23.6965,250235.0
2019-07-02 14:00:00,25.8,25.97,25.78,25.91,86788.0,23.7056,23.8618,23.6873,23.8067,86788.0
2019-07-02 14:30:00,25.9,25.99,25.78,25.79,170940.0,23.7975,23.8802,23.6873,23.6965,170940.0
2019-07-02 15:00:00,25.79,26.08,25.78,26.04,138852.0,23.6965,23.9629,23.6873,23.9262,138852.0
2019-07-02 15:30:00,26.03,26.19,26.0,26.14,393957.0,23.917,24.064,23.8894,24.018,393957.0
2019-07-03 09:30:00,26.14,26.37,26.05,26.33,76992.0,24.018,24.2294,23.9353,24.1926,76992.0
2019-07-03 10:00:00,26.3,26.39,26.22,26.39,72552.0,24.1651,24.2477,24.0915,24.2477,72552.0
2019-07-03 10:30:00,26.4,26.54,26.4,26.43,92481.0,24.2569,24.3856,24.2569,24.2845,92481.0
2019-07-03 11:00:00,26.42,26.47,26.31,26.43,127997.0,24.2753,24.3213,24.1742,24.2845,127997.0
2019-07-03 11:30:00,26.43,26.65,26.43,26.52,115560.0,24.2845,24.4866,24.2845,24.3672,115560.0
2019-07-03 12:00:00,26.52,26.57,26.45,26.55,61631.0,24.3672,24.4131,24.3029,24.3948,61631.0
2019-07-03 12:30:00,26.55,26.65,26.48,26.59,250916.0,24.3948,24.4866,24.3304,24.4315,250916.0
2019-07-05 09:30:00,26.35,26.4,25.88,26.06,168435.0,24.211,24.2569,23.7791,23.9445,168435.0
2019-07-05 10:00:00,26.07,26.13,25.78,25.79,90211.0,23.9537,24.0089,23.6873,23.6965,90211.0
2019-07-05 10:30:00,25.79,25.81,25.53,25.63,106877.0,23.6965,23.7148,23.4576,23.5494,106877.0
2019-07-05 11:00:00,25.63,25.79,25.55,25.79,94257.0,23.5494,23.6965,23.4759,23.6965,94257.0
2019-07-05 11:30:00,25.79,25.85,25.74,25.8,51799.0,23.6965,23.7516,23.6505,23.7056,51799.0
2019-07-05 12:00:00,25.81,25.98,25.78,25.93,43759.0,23.7148,23.871,23.6873,23.8251,43759.0
2019-07-05 12:30:00,25.92,26.02,25.92,25.98,19380.0,23.8159,23.9078,23.8159,23.871,19380.0
2019-07-05 13:00:00,26.0,26.01,25.89,25.89,34774.0,23.8894,23.8986,23.7883,23.7883,34774.0
2019-07-05 13:30:00,25.9,26.09,25.9,26.08,30913.0,23.7975,23.9721,23.7975,23.9629,30913.0
2019-07-05 14:00:00,26.08,26.16,25.94,25.96,38694.0,23.9629,24.0364,23.8343,23.8527,38694.0
2019-07-05 14:30:00,25.96,26.0,25.93,25.96,27778.0,23.8527,23.8894,23.8251,23.8527,27778.0
2019-07-05 15:00:00,25.97,26.06,25.92,26.06,53750.0,23.8618,23.9445,23.8159,23.9445,53750.0
2019-07-05 15:30:00,26.06,26.08,25.9,25.96,227048.0,23.9445,23.9629,23.7975,23.8527,227048.0
2019-07-08 09:30:00,25.99,26.37,25.8,26.2,163298.0,23.8802,24.2294,23.7056,24.0732,163298.0
2019-07-08 10:00:00,26.19,26.3,26.17,26.24,99432.0,24.064,24.1651,24.0456,24.1099,99432.0
2019-07-08 10:30:00,26.23,26.36,26.15,26.33,138724.0,24.1007,24.2202,24.0272,24.1926,138724.0
2019-07-08 11:00:00,26.33,26.37,26.27,26.3,53851.0,24.1926,24.2294,24.1375,24.1651,53851.0
2019-07-08 11:30:00,26.32,26.35,26.25,26.33,76731.0,24.1834,24.211,24.1191,24.1926,76731.0
2019-07-08 12:00:00,26.33,26.34,26.22,26.25,26612.0,24.1926,24.2018,24.0915,24.1191,26612.0
2019-07-08 12:30:00,26.25,26.34,26.25,26.31,29396.0,24.1191,24.2018,24.1191,24.1742,29396.0
2019-07-08 13:00:00,26.3,26.56,26.3,26.54,142129.0,24.1651,24.4039,24.1651,24.3856,142129.0
2019-07-08 13:30:00,26.54,26.55,26.37,26.44,60155.0,24.3856,24.3948,24.2294,24.2937,60155.0
2019-07-08 14:00:00,26.45,26.46,26.3,26.41,57144.0,24.3029,24.3121,24.1651,24.2661,57144.0
2019-07-08 14:30:00,26.41,26.51,26.4,26.49,64142.0,24.2661,24.358,24.2569,24.3396,64142.0
2019-07-08 15:00:00,26.49,26.55,26.48,26.53,95084.0,24.3396,24.3948,24.3304,24.3764,95084.0
2019-07-08 15:30:00,26.53,26.55,26.47,26.48,243216.0,24.3764,24.3948,24.3213,24.3304,243216.0
2019-07-09 09:30:00,26.48,26.53,26.3,26.3,54176.0,24.3304,24.3764,24.1651,24.1651,54176.0
2019-07-09 10:00:00,26.3,26.35,26.12,26.19,82334.0,24.1651,24.211,23.9997,24.064,82334.0
2019-07-09 10:30:00,26.17,26.38,26.09,26.36,66154.0,24.0456,24.2386,23.9721,24.2202,66154.0
2019-07-09 11:00:00,26.35,26.39,26.2,26.22,51927.0,24.211,24.2477,24.0732,24.0915,51927.0
2019-07-09 11:30:00,26.21,26.37,26.19,26.36,30124.0,24.0824,24.2294,24.064,24.2202,30124.0
2019-07-09 12:00:00,26.35,26.42,26.29,26.39,51703.0,24.211,24.2753,24.1559,24.2477,51703.0
2019-07-09 12:30:00,26.4,26.47,26.39,26.4,29443.0,24.2569,24.3213,24.2477,24.2569,29443.0
2019-07-09 13:00:00,26.39,26.41,26.3,26.31,38788.0,24.2477,24.2661,24.1651,24.1742,38788.0
2019-07-09 13:30:00,26.31,26.32,26.18,26.18,39054.0,24.1742,24.1834,24.0548,24.0548,39054.0
2019-07-09 14:00:00,26.19,26.35,26.18,26.3,53259.0,24.064,24.211,24.0548,24.1651,53259.0
2019-07-09 14:30:00,26.29,26.3,26.2,26.3,36012.0,24.1559,24.1651,24.0732,24.1651,36012.0
2019-07-09 15:00:00,26.29,26.33,26.25,26.32,47837.0,24.1559,24.1926,24.1191,24.1834,47837.0
2019-07-09 15:30:00,26.32,26.34,26.26,26.3,216583.0,24.1834,24.2018,24.1283,24.1651,216583.0
2019-07-10 09:30:00,26.57,26.68,26.05,26.2,316215.0,24.4131,24.5142,23.9353,24.0732,316215.0
2019-07-10 10:00:00,26.19,26.22,25.89,25.93,155906.0,24.064,24.0915,23.7883,23.8251,155906.0
2019-07-10 10:30:00,25.93,26.1,25.91,26.08,86569.0,23.8251,23.9813,23.8067,23.9629,86569.0
2019-07-10 11:00:00,26.1,26.11,26.0,26.05,50794.0,23.9813,23.9905,23.8894,23.9353,50794.0
2019-07-10 11:30:00,26.05,26.09,25.9,26.08,58857.0,23.9353,23.9721,23.7975,23.9629,58857.0
2019-07-10 12:00:00,26.09,26.15,26.08,26.1,40419.0,23.9721,24.0272,23.9629,23.9813,40419.0
2019-07-10 12:30:00,26.1,26.2,26.05,26.19,49441.0,23.9813,24.0732,23.9353,24.064,49441.0
2019-07-10 13:00:00,26.19,26.26,26.15,26.16,53610.0,24.064,24.1283,24.0272,24.0364,53610.0
2019-07-10 13:30:00,26.16,26.26,26.15,26.25,48452.0,24.0364,24.1283,24.0272,24.1191,48452.0
2019-07-10 14:00:00,26.25,26.33,26.2,26.28,64647.0,24.1191,24.1926,24.0732,24.1467,64647.0
2019-07-10 14:30:00,26.28,26.31,26.2,26.27,49723.0,24.1467,24.1742,24.0732,24.1375,49723.0
2019-07-10 15:00:00,26.27,26.32,26.24,26.32,74778.0,24.1375,24.1834,24.1099,24.1834,74778.0
2019-07-10 15:30:00,26.32,26.37,26.27,26.32,170701.0,24.1834,24.2294,24.1375,24.1834,170701.0
2019-07-11 09:30:00,26.32,26.36,25.76,25.76,183476.0,24.1834,24.2202,23.6689,23.6689,183476.0
2019-07-11 10:00:00,25.78,25.79,25.52,25.64,116980.0,23.6873,23.6965,23.4484,23.5586,116980.0
2019-07-11 10:30:00,25.62,25.75,25.54,25.64,87098.0,23.5403,23.6597,23.4667,23.5586,87098.0
2019-07-11 11:00:00,25.63,25.88,25.56,25.88,66188.0,23.5494,23.7791,23.4851,23.7791,66188.0
2019-07-11 11:30:00,25.88,25.92,25.8,25.88,56747.0,23.7791,23.8159,23.7056,23.7791,56747.0
2019-07-11 12:00:00,25.88,25.93,25.83,25.88,32072.0,23.7791,23.8251,23.7332,23.7791,32072.0
2019-07-11 12:30:00,25.88,25.92,25.8,25.83,62226.0,23.7791,23.8159,23.7056,23.7332,62226.0
2019-07-11 13:00:00,25.83,25.83,25.63,25.63,45282.0,23.7332,23.7332,23.5494,23.5494,45282.0
2019-07-11 13:30:00,25.64,25.67,25.55,25.6,45277.0,23.5586,23.5862,23.4759,23.5219,45277.0
2019-07-11 14:00:00,25.59,25.72,25.54,25.71,59209.0,23.5127,23.6321,23.4667,23.6229,59209.0
2019-07-11 14:30:00,25.72,25.93,25.71,25.89,56168.0,23.6321,23.8251,23.6229,23.7883,56168.0
2019-07-11 15:00:00,25.9,25.95,25.77,25.82,137620.0,23.7975,23.8435,23.6781,23.724,137620.0
2019-07-11 15:30:00,25.82,25.86,25.75,25.84,312859.0,23.724,23.7608,23.6597,23.7424,312859.0
2019-07-12 09:30:00,25.86,26.21,25.86,26.13,121446.0,23.7608,24.0824,23.7608,24.0089,121446.0
2019-07-12 10:00:00,26.14,26.31,26.08,26.28,80465.0,24.018,24.1742,23.9629,24.1467,80465.0
2019-07-12 10:30:00,26.28,26.54,26.28,26.52,124703.0,24.1467,24.3856,24.1467,24.3672,124703.0
2019-07-12 11:00:00,26.51,26.61,26.39,26.56,63718.0,24.358,24.4499,24.2477,24.4039,63718.0
2019-07-12 11:30:00,26.57,26.64,26.52,26.61,41436.0,24.4131,24.4775,24.3672,24.4499,41436.0
2019-07-12 12:00:00,26.6,26.6,26.45,26.6,33834.0,24.4407,24.4407,24.3029,24.4407,33834.0
2019-07-12 12:30:00,26.6,26.64,26.56,26.62,52102.0,24.4407,24.4775,24.4039,24.4591,52102.0
2019-07-12 13:00:00,26.62,26.66,26.53,26.53,31282.0,24.4591,24.4958,24.3764,24.3764,31282.0
2019-07-12 13:30:00,26.52,26.53,26.41,26.5,53883.0,24.3672,24.3764,24.2661,24.3488,53883.0
2019-07-12 14:00:00,26.5,26.56,26.31,26.31,60089.0,24.3488,24.4039,24.1742,24.1742,60089.0
2019-07-12 14:30:00,26.31,26.47,26.3,26.46,43420.0,24.1742,24.3213,24.1651,24.3121,43420.0
2019-07-12 15:00:00,26.45,26.51,26.42,26.46,61905.0,24.3029,24.358,24.2753,24.3121,61905.0
2019-07-12 15:30:00,26.46,26.49,26.37,26.37,213302.0,24.3121,24.3396,24.2294,24.2294,213302.0
2019-07-15 09:30:00,26.63,26.72,26.25,26.36,198882.0,24.4683,24.551,24.1191,24.2202,198882.0
2019-07-15 10:00:00,26.36,26.48,26.28,26.29,83712.0,24.2202,24.3304,24.1467,24.1559,83712.0
2019-07-15 10:30:00,26.29,26.37,26.17,26.2,58802.0,24.1559,24.2294,24.0456,24.0732,58802.0
2019-07-15 11:00:00,26.2,26.22,26.1,26.14,42293.0,24.0732,24.0915,23.9813,24.018,42293.0
2019-07-15 11:30:00,26.14,26.28,26.12,26.25,35574.0,24.018,24.1467,23.9997,24.1191,35574.0
2019-07-15 12:00:00,26.25,26.29,26.2,26.26,29663.0,24.1191,24.1559,24.0732,24.1283,29663.0
2019-07-15 12:30:00,26.25,26.32,26.22,26.32,35358.0,24.1191,24.1834,24.0915,24.1834,35358.0
2019-07-15 13:00:00,26.32,26.38,26.3,26.36,22712.0,24.1834,24.2386,24.1651,24.2202,22712.0
2019-07-15 13:30:00,26.36,26.38,26.3,26.33,28499.0,24.2202,24.2386,24.1651,24.1926,28499.0
2019-07-15 14:00:00,26.33,26.36,26.31,26.32,27862.0,24.1926,24.2202,24.1742,24.1834,27862.0
2019-07-15 14:30:00,26.32,26.36,26.26,26.3,44856.0,24.1834,24.2202,24.1283,24.1651,44856.0
2019-07-15 15:00:00,26.31,26.36,26.28,26.33,37731.0,24.1742,24.2202,24.1467,24.1926,37731.0
2019-07-15 15:30:00,26.33,26.36,26.3,26.31,146606.0,24.1926,24.2202,24.1651,24.1742,146606.0
2019-07-16 09:30:00,26.23,26.33,26.14,26.27,48810.0,24.1007,24.1926,24.018,24.1375,48810.0
2019-07-16 10:00:00,26.29,26.56,26.28,26.49,78477.0,24.1559,24.4039,24.1467,24.3396,78477.0
2019-07-16 10:30:00,26.49,26.55,26.39,26.52,59035.0,24.3396,24.3948,24.2477,24.3672,59035.0
2019-07-16 11:00:00,26.53,26.55,26.4,26.41,65452.0,24.3764,24.3948,24.2569,24.2661,65452.0
2019-07-16 11:30:00,26.41,26.54,26.37,26.45,49796.0,24.2661,24.3856,24.2294,24.3029,49796.0
2019-07-16 12:00:00,26.45,26.52,26.4,26.5,40518.0,24.3029,24.3672,24.2569,24.3488,40518.0
2019-07-16 12:30:00,26.49,26.58,26.49,26.58,23605.0,24.3396,24.4223,24.3396,24.4223,23605.0
2019-07-16 13:00:00,26.58,26.69,26.57,26.66,43539.0,24.4223,24.5234,24.4131,24.4958,43539.0
2019-07-16 13:30:00,26.66,26.66,26.57,26.61,35323.0,24.4958,24.4958,24.4131,24.4499,35323.0
2019-07-16 14:00:00,26.6,26.7,26.59,26.68,33313.0,24.4407,24.5326,24.4315,24.5142,33313.0
2019-07-16 14:30:00,26.68,26.73,26.65,26.73,39434.0,24.5142,24.5601,24.4866,24.5601,39434.0
2019-07-16 15:00:00,26.72,26.76,26.71,26.73,40681.0,24.551,24.5877,24.5418,24.5601,40681.0
2019-07-16 15:30:00,26.72,26.84,26.66,26.74,278619.0,24.551,24.6612,24.4958,24.5693,278619.0
2019-07-17 09:30:00,27.01,27.1,26.61,26.66,153354.0,24.8174,24.9001,24.4499,24.4958,153354.0
2019-07-17 10:00:00,26.65,26.82,26.57,26.72,155461.0,24.4866,24.6428,24.4131,24.551,155461.0
2019-07-17 10:30:00,26.71,26.85,26.64,26.84,109844.0,24.5418,24.6704,24.4775,24.6612,109844.0
2019-07-17 11:00:00,26.84,26.97,26.83,26.92,116633.0,24.6612,24.7807,24.652,24.7347,116633.0
2019-07-17 11:30:00,26.93,27.02,26.9,26.97,62540.0,24.7439,24.8266,24.7163,24.7807,62540.0
2019-07-17 12:00:00,26.99,27.01,26.92,27.0,44959.0,24.799,24.8174,24.7347,24.8082,44959.0
2019-07-17 12:30:00,27.01,27.01,26.92,26.94,30142.0,24.8174,24.8174,24.7347,24.7531,30142.0
2019-07-17 13:00:00,26.94,27.0,26.92,26.94,23339.0,24.7531,24.8082,24.7347,24.7531,23339.0
2019-07-17 13:30:00,26.94,27.01,26.94,27.0,33553.0,24.7531,24.8174,24.7531,24.8082,33553.0
2019-07-17 14:00:00,27.01,27.04,26.97,27.03,28285.0,24.8174,24.845,24.7807,24.8358,28285.0
2019-07-17 14:30:00,27.03,27.03,26.81,26.89,47542.0,24.8358,24.8358,24.6337,24.7072,47542.0
2019-07-17 15:00:00,26.87,26.91,26.77,26.78,75359.0,24.6888,24.7255,24.5969,24.6061,75359.0
2019-07-17 15:30:00,26.78,26.88,26.71,26.8,160553.0,24.6061,24.698,24.5418,24.6245,160553.0
2019-07-18 09:30:00,26.8,27.03,26.68,26.7,87151.0,24.6245,24.8358,24.5142,24.5326,87151.0
2019-07-18 10:00:00,26.7,26.7,26.53,26.6,71765.0,24.5326,24.5326,24.3764,24.4407,71765.0
2019-07-18 10:30:00,26.61,26.73,26.53,26.71,44383.0,24.4499,24.5601,24.3764,24.5418,44383.0
2019-07-18 11:00:00,26.71,26.76,26.61,26.68,32873.0,24.5418,24.5877,24.4499,24.5142,32873.0
2019-07-18 11:30:00,26.67,26.73,26.64,26.69,62644.0,24.505,24.5601,24.4775,24.5234,62644.0
2019-07-18 12:00:00,26.7,26.79,26.64,26.77,47712.0,24.5326,24.6153,24.4775,24.5969,47712.0
2019-07-18 12:30:00,26.77,26.8,26.68,26.71,58031.0,24.5969,24.6245,24.5142,24.5418,58031.0
2019-07-18 13:00:00,26.7,26.7,26.51,26.52,39823.0,24.5326,24.5326,24.358,24.3672,39823.0
2019-07-18 13:30:00,26.53,26.55,26.46,26.46,40992.0,24.3764,24.3948,24.3121,24.3121,40992.0
2019-07-18 14:00:00,26.46,26.62,26.43,26.59,73891.0,24.3121,24.4591,24.2845,24.4315,73891.0
2019-07-18 14:30:00,26.59,26.87,26.54,26.87,107684.0,24.4315,24.6888,24.3856,24.6888,107684.0
2019-07-18 15:00:00,26.87,26.92,26.8,26.84,164067.0,24.6888,24.7347,24.6245,24.6612,164067.0
2019-07-18 15:30:00,26.83,26.85,26.7,26.79,223926.0,24.652,24.6704,24.5326,24.6153,223926.0
2019-07-19 09:30:00,26.71,26.76,26.46,26.65,125191.0,24.5418,24.5877,24.3121,24.4866,125191.0
2019-07-19 10:00:00,26.64,26.77,26.61,26.67,56017.0,24.4775,24.5969,24.4499,24.505,56017.0
2019-07-19 10:30:00,26.67,26.71,26.46,26.61,38135.0,24.505,24.5418,24.3121,24.4499,38135.0
2019-07-19 11:00:00,26.62,26.68,26.58,26.67,21378.0,24.4591,24.5142,24.4223,24.505,21378.0
2019-07-19 11:30:00,26.67,26.74,26.63,26.7,60408.0,24.505,24.5693,24.4683,24.5326,60408.0
2019-07-19 12:00:00,26.71,26.76,26.66,26.74,20254.0,24.5418,24.5877,24.4958,24.5693,20254.0
2019-07-19 12:30:00,26.75,26.77,26.69,26.77,36368.0,24.5785,24.5969,24.5234,24.5969,36368.0
2019-07-19 13:00:00,26.77,26.78,26.71,26.76,16270.0,24.5969,24.6061,24.5418,24.5877,16270.0
2019-07-19 13:30:00,26.74,26.81,26.72,26.74,24775.0,24.5693,24.6337,24.551,24.5693,24775.0
2019-07-19 14:00:00,26.74,26.74,26.55,26.6,73850.0,24.5693,24.5693,24.3948,24.4407,73850.0
2019-07-19 14:30:00,26.61,26.69,26.58,26.64,136081.0,24.4499,24.5234,24.4223,24.4775,136081.0
2019-07-19 15:00:00,26.63,26.63,26.52,26.59,143505.0,24.4683,24.4683,24.3672,24.4315,143505.0
2019-07-19 15:30:00,26.59,26.64,26.52,26.63,300911.0,24.4315,24.4775,24.3672,24.4683,300911.0
2019-07-22 09:30:00,26.72,26.85,26.57,26.78,61660.0,24.551,24.6704,24.4131,24.6061,61660.0
2019-07-22 10:00:00,26.79,26.8,26.54,26.65,44561.0,24.6153,24.6245,24.3856,24.4866,44561.0
2019-07-22 10:30:00,26.64,26.75,26.63,26.67,72989.0,24.4775,24.5785,24.4683,24.505,72989.0
2019-07-22 11:00:00,26.66,26.68,26.5,26.5,52817.0,24.4958,24.5142,24.3488,24.3488,52817.0
2019-07-22 11:30:00,26.5,26.56,26.45,26.51,32827.0,24.3488,24.4039,24.3029,24.358,32827.0
2019-07-22 12:00:00,26.52,26.67,26.52,26.63,21641.0,24.3672,24.505,24.3672,24.4683,21641.0
2019-07-22 12:30:00,26.63,26.68,26.54,26.63,48634.0,24.4683,24.5142,24.3856,24.4683,48634.0
2019-07-22 13:00:00,26.6,26.71,26.55,26.64,68555.0,24.4407,24.5418,24.3948,24.4775,68555.0
2019-07-22 13:30:00,26.65,26.68,26.54,26.59,45739.0,24.4866,24.5142,24.3856,24.4315,45739.0
2019-07-22 14:00:00,26.58,26.6,26.44,26.44,55886.0,24.4223,24.4407,24.2937,24.2937,55886.0
2019-07-22 14:30:00,26.43,26.46,26.38,26.41,54253.0,24.2845,24.3121,24.2386,24.2661,54253.0
2019-07-22 15:00:00,26.41,26.52,26.37,26.46,92370.0,24.2661,24.3672,24.2294,24.3121,92370.0
2019-07-22 15:30:00,26.46,26.47,26.3,26.33,232825.0,24.3121,24.3213,24.1651,24.1926,232825.0
2019-07-23 09:30:00,26.52,26.52,26.03,26.36,77817.0,24.3672,24.3672,23.917,24.2202,77817.0
2019-07-23 10:00:00,26.35,26.36,26.13,26.19,101002.0,24.211,24.2202,24.0089,24.064,101002.0
2019-07-23 10:30:00,26.18,26.19,25.93,25.94,88985.0,24.0548,24.064,23.8251,23.8343,88985.0
2019-07-23 11:00:00,25.93,25.97,25.82,25.82,82144.0,23.8251,23.8618,23.724,23.724,82144.0
2019-07-23 11:30:00,25.81,25.91,25.77,25.9,54280.0,23.7148,23.8067,23.6781,23.7975,54280.0
2019-07-23 12:00:00,25.89,25.99,25.75,25.75,49150.0,23.7883,23.8802,23.6597,23.6597,49150.0
2019-07-23 12:30:00,25.75,25.79,25.71,25.77,45886.0,23.6597,23.6965,23.6229,23.6781,45886.0
2019-07-23 13:00:00,25.77,25.79,25.7,25.7,89877.0,23.6781,23.6965,23.6138,23.6138,89877.0
2019-07-23 13:30:00,25.71,25.71,25.56,25.67,113801.0,23.6229,23.6229,23.4851,23.5862,113801.0
2019-07-23 14:00:00,25.67,25.87,25.67,25.8,86566.0,23.5862,23.77,23.5862,23.7056,86566.0
2019-07-23 14:30:00,25.79,25.83,25.74,25.82,56575.0,23.6965,23.7332,23.6505,23.724,56575.0
2019-07-23 15:00:00,25.82,25.82,25.66,25.76,135203.0,23.724,23.724,23.577,23.6689,135203.0
2019-07-23 15:30:00,25.76,25.76,25.48,25.54,447955.0,23.6689,23.6689,23.4116,23.4667,447955.0
2019-07-24 09:30:00,25.51,25.95,25.47,25.81,141850.0,23.4392,23.8435,23.4024,23.7148,141850.0
2019-07-24 10:00:00,25.78,26.03,25.72,26.01,152785.0,23.6873,23.917,23.6321,23.8986,152785.0
2019-07-24 10:30:00,26.01,26.12,25.99,26.02,131679.0,23.8986,23.9997,23.8802,23.9078,131679.0
2019-07-24 11:00:00,26.01,26.09,25.96,26.05,92092.0,23.8986,23.9721,23.8527,23.9353,92092.0
2019-07-24 11:30:00,26.07,26.07,25.96,25.98,86252.0,23.9537,23.9537,23.8527,23.871,86252.0
2019-07-24 12:00:00,25.98,26.16,25.98,26.14,55775.0,23.871,24.0364,23.871,24.018,55775.0
2019-07-24 12:30:00,26.14,26.31,26.13,26.25,128249.0,24.018,24.1742,24.0089,24.1191,128249.0
2019-07-24 13:00:00,26.27,26.36,26.21,26.32,64452.0,24.1375,24.2202,24.0824,24.1834,64452.0
2019-07-24 13:30:00,26.31,26.45,26.26,26.45,49625.0,24.1742,24.3029,24.1283,24.3029,49625.0
2019-07-24 14:00:00,26.44,26.45,26.37,26.39,84002.0,24.2937,24.3029,24.2294,24.2477,84002.0
2019-07-24 14:30:00,26.39,26.44,26.33,26.38,52573.0,24.2477,24.2937,24.1926,24.2386,52573.0
2019-07-24 15:00:00,26.38,26.46,26.34,26.44,97373.0,24.2386,24.3121,24.2018,24.2937,97373.0
2019-07-24 15:30:00,26.45,26.49,26.4,26.44,180494.0,24.3029,24.3396,24.2569,24.2937,180494.0
2019-07-25 09:30:00,26.66,27.01,26.5,26.84,123946.0,24.4958,24.8174,24.3488,24.6612,123946.0
2019-07-25 10:00:00,26.84,27.03,26.8,26.93,69360.0,24.6612,24.8358,24.6245,24.7439,69360.0
2019-07-25 10:30:00,26.94,27.02,26.87,26.96,96876.0,24.7531,24.8266,24.6888,24.7715,96876.0
2019-07-25 11:00:00,26.96,27.23,26.93,27.04,107961.0,24.7715,25.0196,24.7439,24.845,107961.0
2019-07-25 11:30:00,27.03,27.08,26.98,27.0,41992.0,24.8358,24.8817,24.7899,24.8082,41992.0
2019-07-25 12:00:00,27.0,27.05,26.91,27.04,34921.0,24.8082,24.8542,24.7255,24.845,34921.0
2019-07-25 12:30:00,27.03,27.04,26.81,26.87,52698.0,24.8358,24.845,24.6337,24.6888,52698.0
2019-07-25 13:00:00,26.87,26.95,26.85,26.89,47566.0,24.6888,24.7623,24.6704,24.7072,47566.0
2019-07-25 13:30:00,26.87,26.97,26.8,26.88,101879.0,24.6888,24.7807,24.6245,24.698,101879.0
2019-07-25 14:00:00,26.87,27.02,26.87,26.96,66677.0,24.6888,24.8266,24.6888,24.7715,66677.0
2019-07-25 14:30:00,26.97,27.09,26.95,27.05,57934.0,24.7807,24.8909,24.7623,24.8542,57934.0
2019-07-25 15:00:00,27.05,27.1,26.97,27.07,76363.0,24.8542,24.9001,24.7807,24.8725,76363.0
2019-07-25 15:30:00,27.07,27.16,27.06,27.14,199996.0,24.8725,24.9552,24.8634,24.9369,199996.0
2019-07-26 09:30:00,27.17,27.44,27.08,27.17,92924.0,24.9644,25.2125,24.8817,24.9644,92924.0
2019-07-26 10:00:00,27.19,27.22,26.88,26.91,115007.0,24.9828,25.0104,24.698,24.7255,115007.0
2019-07-26 10:30:00,26.92,27.13,26.89,27.05,82344.0,24.7347,24.9277,24.7072,24.8542,82344.0
2019-07-26 11:00:00,27.05,27.11,26.95,26.96,82988.0,24.8542,24.9093,24.7623,24.7715,82988.0
2019-07-26 11:30:00,26.94,26.99,26.8,26.86,72215.0,24.7531,24.799,24.6245,24.6796,72215.0
2019-07-26 12:00:00,26.88,26.92,26.77,26.82,73286.0,24.698,24.7347,24.5969,24.6428,73286.0
2019-07-26 12:30:00,26.82,26.89,26.78,26.86,79283.0,24.6428,24.7072,24.6061,24.6796,79283.0
2019-07-26 13:00:00,26.85,26.94,26.77,26.78,64352.0,24.6704,24.7531,24.5969,24.6061,64352.0
2019-07-26 13:30:00,26.78,26.83,26.75,26.75,89593.0,24.6061,24.652,24.5785,24.5785,89593.0
2019-07-26 14:00:00,26.75,26.89,26.74,26.76,143419.0,24.5785,24.7072,24.5693,24.5877,143419.0
2019-07-26 14:30:00,26.79,26.91,26.79,26.89,70547.0,24.6153,24.7255,24.6153,24.7072,70547.0
2019-07-26 15:00:00,26.89,26.9,26.81,26.84,53003.0,24.7072,24.7163,24.6337,24.6612,53003.0
2019-07-26 15:30:00,26.84,26.95,26.8,26.81,188644.0,24.6612,24.7623,24.6245,24.6337,188644.0
2019-07-29 09:30:00,26.81,26.81,26.44,26.49,143143.0,24.6337,24.6337,24.2937,24.3396,143143.0
2019-07-29 10:00:00,26.5,26.67,26.44,26.58,49941.0,24.3488,24.505,24.2937,24.4223,49941.0
2019-07-29 10:30:00,26.58,26.64,26.41,26.61,58620.0,24.4223,24.4775,24.2661,24.4499,58620.0
2019-07-29 11:00:00,26.62,26.63,26.55,26.59,52656.0,24.4591,24.4683,24.3948,24.4315,52656.0
2019-07-29 11:30:00,26.59,26.75,26.56,26.7,144855.0,24.4315,24.5785,24.4039,24.5326,144855.0
2019-07-29 12:00:00,26.7,26.8,26.66,26.79,112064.0,24.5326,24.6245,24.4958,24.6153,112064.0
2019-07-29 12:30:00,26.79,26.79,26.68,26.78,45437.0,24.6153,24.6153,24.5142,24.6061,45437.0
2019-07-29 13:00:00,26.78,26.83,26.73,26.82,22902.0,24.6061,24.652,24.5601,24.6428,22902.0
2019-07-29 13:30:00,26.83,26.87,26.8,26.85,29702.0,24.652,24.6888,24.6245,24.6704,29702.0
2019-07-29 14:00:00,26.86,26.89,26.7,26.7,41082.0,24.6796,24.7072,24.5326,24.5326,41082.0
2019-07-29 14:30:00,26.69,26.69,26.5,26.5,105048.0,24.5234,24.5234,24.3488,24.3488,105048.0
2019-07-29 15:00:00,26.51,26.6,26.45,26.46,73206.0,24.358,24.4407,24.3029,24.3121,73206.0
2019-07-29 15:30:00,26.46,26.63,26.39,26.62,253760.0,24.3121,24.4683,24.2477,24.4591,253760.0
2019-07-30 09:30:00,26.63,27.02,26.61,26.81,113952.0,24.4683,24.8266,24.4499,24.6337,113952.0
2019-07-30 10:00:00,26.81,27.11,26.77,27.09,173676.0,24.6337,24.9093,24.5969,24.8909,173676.0
2019-07-30 10:30:00,27.09,27.38,27.08,27.37,122955.0,24.8909,25.1574,24.8817,25.1482,122955.0
2019-07-30 11:00:00,27.37,27.55,27.26,27.51,93317.0,25.1482,25.3136,25.0471,25.2768,93317.0
2019-07-30 11:30:00,27.51,27.65,27.4,27.42,100062.0,25.2768,25.4055,25.1758,25.1941,100062.0
2019-07-30 12:00:00,27.42,27.44,27.22,27.28,79562.0,25.1941,25.2125,25.0104,25.0655,79562.0
2019-07-30 12:30:00,27.27,27.27,27.17,27.21,63540.0,25.0563,25.0563,24.9644,25.0012,63540.0
2019-07-30 13:00:00,27.21,27.23,27.11,27.12,33717.0,25.0012,25.0196,24.9093,24.9185,33717.0
2019-07-30 13:30:00,27.13,27.13,27.08,27.1,51124.0,24.9277,24.9277,24.8817,24.9001,51124.0
2019-07-30 14:00:00,27.1,27.21,27.05,27.2,66876.0,24.9001,25.0012,24.8542,24.992,66876.0
2019-07-30 14:30:00,27.19,27.19,27.02,27.17,51470.0,24.9828,24.9828,24.8266,24.9644,51470.0
2019-07-30 15:00:00,27.17,27.25,27.15,27.21,67628.0,24.9644,25.0379,24.9461,25.0012,67628.0
2019-07-30 15:30:00,27.21,27.27,27.1,27.26,201758.0,25.0012,25.0563,24.9001,25.0471,201758.0
2019-07-31 09:30:00,27.14,27.28,26.87,26.9,77462.0,24.9606,25.0894,24.7123,24.7399,77462.0
2019-07-31 10:00:00,26.9,26.9,26.61,26.61,103698.0,24.7399,24.7399,24.4732,24.4732,103698.0
2019-07-31 10:30:00,26.62,26.65,26.5,26.59,66384.0,24.4824,24.5099,24.372,24.4548,66384.0
2019-07-31 11:00:00,26.61,26.93,26.6,26.85,89559.0,24.4732,24.7675,24.464,24.6939,89559.0
2019-07-31 11:30:00,26.84,26.91,26.8,26.81,43990.0,24.6847,24.7491,24.6479,24.6571,43990.0
2019-07-31 12:00:00,26.8,26.87,26.77,26.85,35234.0,24.6479,24.7123,24.6203,24.6939,35234.0
2019-07-31 12:30:00,26.85,26.94,26.82,26.94,33605.0,24.6939,24.7767,24.6663,24.7767,33605.0
2019-07-31 13:00:00,26.95,27.04,26.92,27.04,33454.0,24.7859,24.8686,24.7583,24.8686,33454.0
2019-07-31 13:30:00,27.03,27.05,26.74,26.79,62341.0,24.8594,24.8778,24.5927,24.6387,62341.0
2019-07-31 14:00:00,26.78,26.85,26.6,26.74,78535.0,24.6295,24.6939,24.464,24.5927,78535.0
2019-07-31 14:30:00,26.73,26.77,26.03,26.32,287010.0,24.5835,24.6203,23.9397,24.2064,287010.0
2019-07-31 15:00:00,26.34,26.55,26.29,26.43,191392.0,24.2248,24.418,24.1789,24.3076,191392.0
2019-07-31 15:30:00,26.43,26.59,26.26,26.26,249865.0,24.3076,24.4548,24.1513,24.1513,249865.0
2019-08-01 09:30:00,26.35,26.67,26.14,26.54,100147.0,24.234,24.5283,24.0409,24.4088,100147.0
2019-08-01 10:00:00,26.53,26.85,26.52,26.8,67475.0,24.3996,24.6939,24.3904,24.6479,67475.0
2019-08-01 10:30:00,26.8,26.9,26.65,26.73,123297.0,24.6479,24.7399,24.5099,24.5835,123297.0
2019-08-01 11:00:00,26.72,27.05,26.71,26.96,187610.0,24.5743,24.8778,24.5651,24.795,187610.0
2019-08-01 11:30:00,26.95,27.17,26.92,27.13,75677.0,24.7859,24.9882,24.7583,24.9514,75677.0
2019-08-01 12:00:00,27.12,27.12,26.99,27.04,40993.0,24.9422,24.9422,24.8226,24.8686,40993.0
2019-08-01 12:30:00,27.06,27.17,27.03,27.11,42737.0,24.887,24.9882,24.8594,24.933,42737.0
2019-08-01 13:00:00,27.11,27.4,27.1,27.17,119898.0,24.933,25.1997,24.9238,24.9882,119898.0
2019-08-01 13:30:00,27.17,27.22,26.49,26.87,430157.0,24.9882,25.0342,24.3628,24.7123,430157.0
2019-08-01 14:00:00,26.85,26.93,26.77,26.86,199554.0,24.6939,24.7675,24.6203,24.7031,199554.0
2019-08-01 14:30:00,26.86,26.9,26.72,26.86,132780.0,24.7031,24.7399,24.5743,24.7031,132780.0
2019-08-01 15:00:00,26.86,26.94,26.78,26.91,82261.0,24.7031,24.7767,24.6295,24.7491,82261.0
2019-08-01 15:30:00,26.91,26.93,26.72,26.75,196909.0,24.7491,24.7675,24.5743,24.6019,196909.0
2019-08-02 09:30:00,26.67,26.73,26.35,26.36,89016.0,24.5283,24.5835,24.234,24.2432,89016.0
2019-08-02 10:00:00,26.36,26.44,26.28,26.35,137126.0,24.2432,24.3168,24.1697,24.234,137126.0
2019-08-02 10:30:00,26.34,26.38,25.99,26.02,110405.0,24.2248,24.2616,23.9029,23.9305,110405.0
2019-08-02 11:00:00,26.02,26.19,26.0,26.1,73729.0,23.9305,24.0869,23.9121,24.0041,73729.0
2019-08-02 11:30:00,26.1,26.14,26.0,26.13,65939.0,24.0041,24.0409,23.9121,24.0317,65939.0
2019-08-02 12:00:00,26.14,26.33,26.11,26.3,86489.0,24.0409,24.2156,24.0133,24.188,86489.0
2019-08-02 12:30:00,26.29,26.29,26.06,26.1,60882.0,24.1789,24.1789,23.9673,24.0041,60882.0
2019-08-02 13:00:00,26.1,26.2,26.08,26.17,62088.0,24.0041,24.0961,23.9857,24.0685,62088.0
2019-08-02 13:30:00,26.18,26.18,25.94,25.94,83320.0,24.0777,24.0777,23.857,23.857,83320.0
2019-08-02 14:00:00,25.95,26.01,25.89,25.98,82804.0,23.8662,23.9213,23.811,23.8937,82804.0
2019-08-02 14:30:00,25.98,26.0,25.9,25.94,48314.0,23.8937,23.9121,23.8202,23.857,48314.0
2019-08-02 15:00:00,25.94,26.03,25.89,26.02,82911.0,23.857,23.9397,23.811,23.9305,82911.0
2019-08-02 15:30:00,26.02,26.07,25.85,25.94,239340.0,23.9305,23.9765,23.7742,23.857,239340.0
2019-08-05 09:30:00,25.64,25.91,25.42,25.49,159532.0,23.581,23.8294,23.3787,23.4431,159532.0
2019-08-05 10:00:00,25.5,25.53,25.15,25.23,136721.0,23.4523,23.4799,23.1304,23.204,136721.0
2019-08-05 10:30:00,25.23,25.37,25.2,25.32,76535.0,23.204,23.3327,23.1764,23.2867,76535.0
2019-08-05 11:00:00,25.32,25.42,25.31,25.42,58074.0,23.2867,23.3787,23.2775,23.3787,58074.0
2019-08-05 11:30:00,25.42,25.48,25.27,25.27,72412.0,23.3787,23.4339,23.2408,23.2408,72412.0
2019-08-05 12:00:00,25.28,25.39,25.15,25.3,76896.0,23.25,23.3511,23.1304,23.2683,76896.0
2019-08-05 12:30:00,25.3,25.35,25.2,25.2,54309.0,23.2683,23.3143,23.1764,23.1764,54309.0
2019-08-05 13:00:00,25.21,25.25,25.12,25.17,50120.0,23.1856,23.2224,23.1028,23.1488,50120.0
2019-08-05 13:30:00,25.16,25.29,25.08,25.12,56903.0,23.1396,23.2592,23.066,23.1028,56903.0
2019-08-05 14:00:00,25.13,25.21,25.07,25.1,53234.0,23.112,23.1856,23.0568,23.0844,53234.0
2019-08-05 14:30:00,25.11,25.15,25.01,25.05,81126.0,23.0936,23.1304,23.0016,23.0384,81126.0
2019-08-05 15:00:00,25.05,25.25,24.95,25.18,104238.0,23.0384,23.2224,22.9465,23.158,104238.0
2019-08-05 15:30:00,25.16,25.36,25.16,25.27,250803.0,23.1396,23.3235,23.1396,23.2408,250803.0
2019-08-06 09:30:00,25.3,25.64,25.28,25.45,104582.0,23.2683,23.581,23.25,23.4063,104582.0
2019-08-06 10:00:00,25.47,25.54,25.25,25.29,232001.0,23.4247,23.4891,23.2224,23.2592,232001.0
2019-08-06 10:30:00,25.29,25.51,25.25,25.3,80722.0,23.2592,23.4615,23.2224,23.2683,80722.0
2019-08-06 11:00:00,25.31,25.31,25.2,25.2,37147.0,23.2775,23.2775,23.1764,23.1764,37147.0
2019-08-06 11:30:00,25.21,25.36,25.21,25.36,36247.0,23.1856,23.3235,23.1856,23.3235,36247.0
2019-08-06 12:00:00,25.36,25.4,25.28,25.3,28457.0,23.3235,23.3603,23.25,23.2683,28457.0
2019-08-06 12:30:00,25.29,25.31,25.22,25.28,23508.0,23.2592,23.2775,23.1948,23.25,23508.0
2019-08-06 13:00:00,25.3,25.38,25.29,25.38,21431.0,23.2683,23.3419,23.2592,23.3419,21431.0
2019-08-06 13:30:00,25.39,25.44,25.37,25.41,22380.0,23.3511,23.3971,23.3327,23.3695,22380.0
2019-08-06 14:00:00,25.41,25.44,25.33,25.44,30754.0,23.3695,23.3971,23.2959,23.3971,30754.0
2019-08-06 14:30:00,25.44,25.54,25.43,25.49,38129.0,23.3971,23.4891,23.3879,23.4431,38129.0
2019-08-06 15:00:00,25.5,25.57,25.48,25.53,98591.0,23.4523,23.5167,23.4339,23.4799,98591.0
2019-08-06 15:30:00,25.52,25.69,25.42,25.69,458681.0,23.4707,23.627,23.3787,23.627,458681.0
2019-08-07 09:30:00,25.48,25.59,25.22,25.36,138523.0,23.4339,23.5351,23.1948,23.3235,138523.0
2019-08-07 10:00:00,25.36,25.56,25.27,25.44,70757.0,23.3235,23.5075,23.2408,23.3971,70757.0
2019-08-07 10:30:00,25.43,25.68,25.43,25.66,100038.0,23.3879,23.6178,23.3879,23.5994,100038.0
2019-08-07 11:00:00,25.63,25.83,25.6,25.79,71799.0,23.5719,23.7558,23.5443,23.719,71799.0
2019-08-07 11:30:00,25.77,25.77,25.66,25.74,85236.0,23.7006,23.7006,23.5994,23.673,85236.0
2019-08-07 12:00:00,25.74,25.77,25.59,25.76,64546.0,23.673,23.7006,23.5351,23.6914,64546.0
2019-08-07 12:30:00,25.76,25.91,25.75,25.91,86319.0,23.6914,23.8294,23.6822,23.8294,86319.0
2019-08-07 13:00:00,25.91,26.02,25.87,26.0,156734.0,23.8294,23.9305,23.7926,23.9121,156734.0
2019-08-07 13:30:00,26.0,26.12,25.99,26.03,107325.0,23.9121,24.0225,23.9029,23.9397,107325.0
2019-08-07 14:00:00,26.04,26.2,26.0,26.19,85528.0,23.9489,24.0961,23.9121,24.0869,85528.0
2019-08-07 14:30:00,26.19,26.41,26.18,26.38,153157.0,24.0869,24.2892,24.0777,24.2616,153157.0
2019-08-07 15:00:00,26.38,26.43,26.28,26.41,81373.0,24.2616,24.3076,24.1697,24.2892,81373.0
2019-08-07 15:30:00,26.41,26.51,26.25,26.26,522951.0,24.2892,24.3812,24.1421,24.1513,522951.0
2019-08-08 09:30:00,26.37,26.89,26.37,26.81,136770.0,24.2524,24.7307,24.2524,24.6571,136770.0
2019-08-08 10:00:00,26.81,27.02,26.78,26.86,143924.0,24.6571,24.8502,24.6295,24.7031,143924.0
2019-08-08 10:30:00,26.87,26.91,26.78,26.89,91586.0,24.7123,24.7491,24.6295,24.7307,91586.0
2019-08-08 11:00:00,26.89,26.95,26.81,26.92,69745.0,24.7307,24.7859,24.6571,24.7583,69745.0
2019-08-08 11:30:00,26.92,27.05,26.9,27.01,52374.0,24.7583,24.8778,24.7399,24.841,52374.0
2019-08-08 12:00:00,27.02,27.02,26.91,26.97,60305.0,24.8502,24.8502,24.7491,24.8042,60305.0
2019-08-08 12:30:00,26.96,26.96,26.83,26.92,68989.0,24.795,24.795,24.6755,24.7583,68989.0
2019-08-08 13:00:00,26.92,26.94,26.77,26.78,43787.0,24.7583,24.7767,24.6203,24.6295,43787.0
2019-08-08 13:30:00,26.78,26.81,26.71,26.77,55454.0,24.6295,24.6571,24.5651,24.6203,55454.0
2019-08-08 14:00:00,26.77,26.85,26.74,26.75,49538.0,24.6203,24.6939,24.5927,24.6019,49538.0
2019-08-08 14:30:00,26.76,26.8,26.74,26.78,64521.0,24.6111,24.6479,24.5927,24.6295,64521.0
2019-08-08 15:00:00,26.79,26.84,26.74,26.81,72854.0,24.6387,24.6847,24.5927,24.6571,72854.0
2019-08-08 15:30:00,26.8,26.86,26.74,26.84,209771.0,24.6479,24.7031,24.5927,24.6847,209771.0
2019-08-09 09:30:00,26.76,26.8,26.51,26.67,79427.0,24.6111,24.6479,24.3812,24.5283,79427.0
2019-08-09 10:00:00,26.68,26.73,26.54,26.64,47561.0,24.5375,24.5835,24.4088,24.5007,47561.0
2019-08-09 10:30:00,26.61,26.65,26.47,26.55,117835.0,24.4732,24.5099,24.3444,24.418,117835.0
2019-08-09 11:00:00,26.54,26.58,26.44,26.47,81191.0,24.4088,24.4456,24.3168,24.3444,81191.0
2019-08-09 11:30:00,26.46,26.49,26.34,26.37,38739.0,24.3352,24.3628,24.2248,24.2524,38739.0
2019-08-09 12:00:00,26.37,26.43,26.29,26.32,35231.0,24.2524,24.3076,24.1789,24.2064,35231.0
2019-08-09 12:30:00,26.29,26.46,26.26,26.41,58817.0,24.1789,24.3352,24.1513,24.2892,58817.0
2019-08-09 13:00:00,26.39,26.44,26.35,26.37,28599.0,24.2708,24.3168,24.234,24.2524,28599.0
2019-08-09 13:30:00,26.37,26.43,26.35,26.36,37684.0,24.2524,24.3076,24.234,24.2432,37684.0
2019-08-09 14:00:00,26.37,26.4,26.24,26.29,53780.0,24.2524,24.28,24.1329,24.1789,53780.0
2019-08-09 14:30:00,26.29,26.35,26.28,26.33,30279.0,24.1789,24.234,24.1697,24.2156,30279.0
2019-08-09 15:00:00,26.33,26.39,26.32,26.39,31806.0,24.2156,24.2708,24.2064,24.2708,31806.0
2019-08-09 15:30:00,26.39,26.41,26.25,26.3,131369.0,24.2708,24.2892,24.1421,24.188,131369.0
2019-08-12 09:30:00,26.13,26.18,25.91,25.91,56755.0,24.0317,24.0777,23.8294,23.8294,56755.0
2019-08-12 10:00:00,25.92,26.01,25.9,25.96,45978.0,23.8386,23.9213,23.8202,23.8754,45978.0
2019-08-12 10:30:00,25.97,25.99,25.89,25.99,28155.0,23.8845,23.9029,23.811,23.9029,28155.0
2019-08-12 11:00:00,26.0,26.1,25.99,26.1,32117.0,23.9121,24.0041,23.9029,24.0041,32117.0
2019-08-12 11:30:00,26.11,26.14,26.01,26.13,54063.0,24.0133,24.0409,23.9213,24.0317,54063.0
2019-08-12 12:00:00,26.11,26.14,26.07,26.13,20863.0,24.0133,24.0409,23.9765,24.0317,20863.0
2019-08-12 12:30:00,26.13,26.16,26.05,26.07,30864.0,24.0317,24.0593,23.9581,23.9765,30864.0
2019-08-12 13:00:00,26.07,26.14,26.07,26.12,19812.0,23.9765,24.0409,23.9765,24.0225,19812.0
2019-08-12 13:30:00,26.12,26.16,26.03,26.03,74003.0,24.0225,24.0593,23.9397,23.9397,74003.0
2019-08-12 14:00:00,26.03,26.15,26.03,26.15,52154.0,23.9397,24.0501,23.9397,24.0501,52154.0
2019-08-12 14:30:00,26.14,26.25,26.14,26.2,80106.0,24.0409,24.1421,24.0409,24.0961,80106.0
2019-08-12 15:00:00,26.21,26.31,26.2,26.31,59748.0,24.1053,24.1972,24.0961,24.1972,59748.0
2019-08-12 15:30:00,26.3,26.37,26.29,26.32,58756.0,24.188,24.2524,24.1789,24.2064,58756.0
2019-08-13 09:30:00,26.81,27.45,26.5,27.37,353605.0,24.6571,25.2457,24.372,25.1721,353605.0
2019-08-13 10:00:00,27.38,27.44,27.17,27.37,93573.0,25.1813,25.2365,24.9882,25.1721,93573.0
2019-08-13 10:30:00,27.37,27.5,27.33,27.37,65143.0,25.1721,25.2917,25.1353,25.1721,65143.0
2019-08-13 11:00:00,27.36,27.42,27.18,27.2,63334.0,25.1629,25.2181,24.9974,25.0158,63334.0
2019-08-13 11:30:00,27.2,27.38,27.18,27.37,36865.0,25.0158,25.1813,24.9974,25.1721,36865.0
2019-08-13 12:00:00,27.37,27.43,27.33,27.42,59945.0,25.1721,25.2273,25.1353,25.2181,59945.0
2019-08-13 12:30:00,27.42,27.43,27.35,27.39,29963.0,25.2181,25.2273,25.1537,25.1905,29963.0
2019-08-13 13:00:00,27.39,27.45,27.35,27.41,40383.0,25.1905,25.2457,25.1537,25.2089,40383.0
2019-08-13 13:30:00,27.41,27.48,27.4,27.45,29900.0,25.2089,25.2733,25.1997,25.2457,29900.0
2019-08-13 14:00:00,27.45,27.45,27.26,27.32,23677.0,25.2457,25.2457,25.071,25.1261,23677.0
2019-08-13 14:30:00,27.32,27.38,27.3,27.35,20605.0,25.1261,25.1813,25.1077,25.1537,20605.0
2019-08-13 15:00:00,27.35,27.39,27.3,27.34,34985.0,25.1537,25.1905,25.1077,25.1445,34985.0
2019-08-13 15:30:00,27.34,27.34,27.18,27.2,170814.0,25.1445,25.1445,24.9974,25.0158,170814.0
2019-08-14 09:30:00,26.9,27.08,26.84,27.0,166093.0,24.7399,24.9054,24.6847,24.8318,166093.0
2019-08-14 10:00:00,26.99,26.99,26.65,26.75,88039.0,24.8226,24.8226,24.5099,24.6019,88039.0
2019-08-14 10:30:00,26.74,26.77,26.64,26.65,33479.0,24.5927,24.6203,24.5007,24.5099,33479.0
2019-08-14 11:00:00,26.63,26.64,26.52,26.53,57579.0,24.4915,24.5007,24.3904,24.3996,57579.0
2019-08-14 11:30:00,26.53,26.58,26.44,26.53,43052.0,24.3996,24.4456,24.3168,24.3996,43052.0
2019-08-14 12:00:00,26.51,26.53,26.42,26.42,76661.0,24.3812,24.3996,24.2984,24.2984,76661.0
2019-08-14 12:30:00,26.42,26.48,26.32,26.34,60573.0,24.2984,24.3536,24.2064,24.2248,60573.0
2019-08-14 13:00:00,26.33,26.57,26.31,26.51,37574.0,24.2156,24.4364,24.1972,24.3812,37574.0
2019-08-14 13:30:00,26.5,26.62,26.5,26.55,28249.0,24.372,24.4824,24.372,24.418,28249.0
2019-08-14 14:00:00,26.55,26.55,26.45,26.45,28185.0,24.418,24.418,24.326,24.326,28185.0
2019-08-14 14:30:00,26.45,26.65,26.42,26.62,86077.0,24.326,24.5099,24.2984,24.4824,86077.0
2019-08-14 15:00:00,26.62,26.72,26.56,26.64,90542.0,24.4824,24.5743,24.4272,24.5007,90542.0
2019-08-14 15:30:00,26.63,26.72,26.55,26.62,185373.0,24.4915,24.5743,24.418,24.4824,185373.0
2019-08-15 09:30:00,26.69,26.78,26.55,26.68,98107.0,24.5467,24.6295,24.418,24.5375,98107.0
2019-08-15 10:00:00,26.69,26.84,26.62,26.62,85553.0,24.5467,24.6847,24.4824,24.4824,85553.0
2019-08-15 10:30:00,26.62,27.03,26.6,26.98,165469.0,24.4824,24.8594,24.464,24.8134,165469.0
2019-08-15 11:00:00,26.98,26.98,26.73,26.86,141940.0,24.8134,24.8134,24.5835,24.7031,141940.0
2019-08-15 11:30:00,26.86,26.87,26.75,26.82,26106.0,24.7031,24.7123,24.6019,24.6663,26106.0
2019-08-15 12:00:00,26.82,26.97,26.81,26.88,86268.0,24.6663,24.8042,24.6571,24.7215,86268.0
2019-08-15 12:30:00,26.89,26.93,26.85,26.87,89353.0,24.7307,24.7675,24.6939,24.7123,89353.0
2019-08-15 13:00:00,26.86,26.94,26.86,26.88,47101.0,24.7031,24.7767,24.7031,24.7215,47101.0
2019-08-15 13:30:00,26.88,26.9,26.67,26.74,63093.0,24.7215,24.7399,24.5283,24.5927,63093.0
2019-08-15 14:00:00,26.73,26.81,26.66,26.69,73930.0,24.5835,24.6571,24.5191,24.5467,73930.0
2019-08-15 14:30:00,26.69,26.69,26.49,26.53,50133.0,24.5467,24.5467,24.3628,24.3996,50133.0
2019-08-15 15:00:00,26.53,26.62,26.53,26.54,42806.0,24.3996,24.4824,24.3996,24.4088,42806.0
2019-08-15 15:30:00,26.54,26.61,26.48,26.48,212690.0,24.4088,24.4732,24.3536,24.3536,212690.0
2019-08-16 09:30:00,26.53,26.77,26.47,26.74,186517.0,24.3996,24.6203,24.3444,24.5927,186517.0
2019-08-16 10:00:00,26.7,26.76,26.63,26.67,145522.0,24.5559,24.6111,24.4915,24.5283,145522.0
2019-08-16 10:30:00,26.68,26.78,26.66,26.67,95329.0,24.5375,24.6295,24.5191,24.5283,95329.0
2019-08-16 11:00:00,26.67,26.9,26.66,26.86,76641.0,24.5283,24.7399,24.5191,24.7031,76641.0
2019-08-16 11:30:00,26.85,26.9,26.81,26.86,46291.0,24.6939,24.7399,24.6571,24.7031,46291.0
2019-08-16 12:00:00,26.85,26.96,26.84,26.88,24024.0,24.6939,24.795,24.6847,24.7215,24024.0
2019-08-16 12:30:00,26.88,26.95,26.85,26.86,28579.0,24.7215,24.7859,24.6939,24.7031,28579.0
2019-08-16 13:00:00,26.86,26.88,26.81,26.87,34962.0,24.7031,24.7215,24.6571,24.7123,34962.0
2019-08-16 13:30:00,26.87,26.88,26.77,26.78,32879.0,24.7123,24.7215,24.6203,24.6295,32879.0
2019-08-16 14:00:00,26.78,26.85,26.77,26.84,39980.0,24.6295,24.6939,24.6203,24.6847,39980.0
2019-08-16 14:30:00,26.84,26.92,26.81,26.83,36298.0,24.6847,24.7583,24.6571,24.6755,36298.0
2019-08-16 15:00:00,26.82,26.88,26.8,26.85,45050.0,24.6663,24.7215,24.6479,24.6939,45050.0
2019-08-16 15:30:00,26.84,26.88,26.81,26.86,172697.0,24.6847,24.7215,24.6571,24.7031,172697.0
2019-08-19 09:30:00,27.16,27.21,26.99,27.17,56981.0,24.979,25.025,24.8226,24.9882,56981.0
2019-08-19 10:00:00,27.17,27.23,27.08,27.2,42986.0,24.9882,25.0434,24.9054,25.0158,42986.0
2019-08-19 10:30:00,27.21,27.4,27.21,27.32,38968.0,25.025,25.1997,25.025,25.1261,38968.0
2019-08-19 11:00:00,27.35,27.36,27.22,27.23,50838.0,25.1537,25.1629,25.0342,25.0434,50838.0
2019-08-19 11:30:00,27.24,27.49,27.22,27.48,155582.0,25.0526,25.2825,25.0342,25.2733,155582.0
2019-08-19 12:00:00,27.47,27.6,27.37,27.59,200575.0,25.2641,25.3837,25.1721,25.3745,200575.0
2019-08-19 12:30:00,27.58,27.72,27.58,27.62,256191.0,25.3653,25.494,25.3653,25.402,256191.0
2019-08-19 13:00:00,27.62,27.63,27.55,27.59,39524.0,25.402,25.4112,25.3377,25.3745,39524.0
2019-08-19 13:30:00,27.57,27.59,27.51,27.51,18095.0,25.3561,25.3745,25.3009,25.3009,18095.0
2019-08-19 14:00:00,27.52,27.56,27.5,27.56,46369.0,25.3101,25.3469,25.2917,25.3469,46369.0
2019-08-19 14:30:00,27.56,27.68,27.49,27.64,63272.0,25.3469,25.4572,25.2825,25.4204,63272.0
2019-08-19 15:00:00,27.64,27.65,27.47,27.49,75461.0,25.4204,25.4296,25.2641,25.2825,75461.0
2019-08-19 15:30:00,27.48,27.58,27.41,27.43,161576.0,25.2733,25.3653,25.2089,25.2273,161576.0
2019-08-20 09:30:00,27.49,27.57,27.25,27.52,88176.0,25.2825,25.3561,25.0618,25.3101,88176.0
2019-08-20 10:00:00,27.53,27.57,27.4,27.44,55708.0,25.3193,25.3561,25.1997,25.2365,55708.0
2019-08-20 10:30:00,27.42,27.6,27.34,27.6,138041.0,25.2181,25.3837,25.1445,25.3837,138041.0
2019-08-20 11:00:00,27.59,27.82,27.58,27.8,72786.0,25.3745,25.586,25.3653,25.5676,72786.0
2019-08-20 11:30:00,27.8,28.08,27.78,27.96,216686.0,25.5676,25.8251,25.5492,25.7147,216686.0
2019-08-20 12:00:00,27.95,27.99,27.93,27.97,21037.0,25.7055,25.7423,25.6872,25.7239,21037.0
2019-08-20 12:30:00,27.97,28.09,27.9,28.05,40585.0,25.7239,25.8343,25.6596,25.7975,40585.0
2019-08-20 13:00:00,28.05,28.08,28.03,28.07,30270.0,25.7975,25.8251,25.7791,25.8159,30270.0
2019-08-20 13:30:00,28.07,28.12,28.02,28.12,78320.0,25.8159,25.8619,25.7699,25.8619,78320.0
2019-08-20 14:00:00,28.12,28.15,27.99,28.02,47466.0,25.8619,25.8895,25.7423,25.7699,47466.0
2019-08-20 14:30:00,28.02,28.04,27.96,27.98,32411.0,25.7699,25.7883,25.7147,25.7331,32411.0
2019-08-20 15:00:00,27.97,27.99,27.92,27.95,51017.0,25.7239,25.7423,25.678,25.7055,51017.0
2019-08-20 15:30:00,27.95,28.05,27.94,27.99,206451.0,25.7055,25.7975,25.6964,25.7423,206451.0
2019-08-21 09:30:00,28.13,28.3,27.74,28.25,134844.0,25.8711,26.0274,25.5124,25.9815,134844.0
2019-08-21 10:00:00,28.25,28.45,28.25,28.4,160633.0,25.9815,26.1654,25.9815,26.1194,160633.0
2019-08-21 10:30:00,28.43,28.46,28.29,28.43,63785.0,26.147,26.1746,26.0182,26.147,63785.0
2019-08-21 11:00:00,28.44,28.54,28.4,28.52,98685.0,26.1562,26.2482,26.1194,26.2298,98685.0
2019-08-21 11:30:00,28.52,28.62,28.5,28.52,77277.0,26.2298,26.3217,26.2114,26.2298,77277.0
2019-08-21 12:00:00,28.52,28.53,28.24,28.24,122997.0,26.2298,26.239,25.9723,25.9723,122997.0
2019-08-21 12:30:00,28.23,28.26,28.14,28.2,112060.0,25.9631,25.9907,25.8803,25.9355,112060.0
2019-08-21 13:00:00,28.21,28.27,28.13,28.15,39784.0,25.9447,25.9999,25.8711,25.8895,39784.0
2019-08-21 13:30:00,28.15,28.15,28.04,28.07,92104.0,25.8895,25.8895,25.7883,25.8159,92104.0
2019-08-21 14:00:00,28.06,28.14,28.01,28.11,53544.0,25.8067,25.8803,25.7607,25.8527,53544.0
2019-08-21 14:30:00,28.11,28.17,28.1,28.16,37073.0,25.8527,25.9079,25.8435,25.8987,37073.0
2019-08-21 15:00:00,28.16,28.22,28.1,28.1,70632.0,25.8987,25.9539,25.8435,25.8435,70632.0
2019-08-21 15:30:00,28.11,28.2,28.08,28.18,205137.0,25.8527,25.9355,25.8251,25.9171,205137.0
2019-08-22 09:30:00,28.18,28.68,28.14,28.63,182814.0,25.9171,26.3769,25.8803,26.3309,182814.0
2019-08-22 10:00:00,28.62,28.65,28.27,28.28,119436.0,26.3217,26.3493,25.9999,26.009,119436.0
2019-08-22 10:30:00,28.28,28.28,27.91,27.99,95601.0,26.009,26.009,25.6688,25.7423,95601.0
2019-08-22 11:00:00,28.0,28.09,27.86,28.05,43623.0,25.7515,25.8343,25.6228,25.7975,43623.0
2019-08-22 11:30:00,28.06,28.18,28.04,28.16,52252.0,25.8067,25.9171,25.7883,25.8987,52252.0
2019-08-22 12:00:00,28.17,28.21,28.14,28.2,22314.0,25.9079,25.9447,25.8803,25.9355,22314.0
2019-08-22 12:30:00,28.21,28.21,28.1,28.16,27183.0,25.9447,25.9447,25.8435,25.8987,27183.0
2019-08-22 13:00:00,28.15,28.24,28.14,28.24,24954.0,25.8895,25.9723,25.8803,25.9723,24954.0
2019-08-22 13:30:00,28.25,28.32,28.23,28.25,46081.0,25.9815,26.0458,25.9631,25.9815,46081.0
2019-08-22 14:00:00,28.25,28.33,28.22,28.28,35531.0,25.9815,26.055,25.9539,26.009,35531.0
2019-08-22 14:30:00,28.27,28.45,28.26,28.44,69086.0,25.9999,26.1654,25.9907,26.1562,69086.0
2019-08-22 15:00:00,28.43,28.44,28.35,28.43,128345.0,26.147,26.1562,26.0734,26.147,128345.0
2019-08-22 15:30:00,28.43,28.54,28.4,28.46,255218.0,26.147,26.2482,26.1194,26.1746,255218.0
2019-08-23 09:30:00,28.5,28.8,28.43,28.8,120785.0,26.2114,26.4873,26.147,26.4873,120785.0
2019-08-23 10:00:00,28.78,28.92,28.7,28.82,120412.0,26.4689,26.5977,26.3953,26.5057,120412.0
2019-08-23 10:30:00,28.82,28.93,28.73,28.83,68515.0,26.5057,26.6069,26.4229,26.5149,68515.0
2019-08-23 11:00:00,28.83,28.84,28.48,28.76,139124.0,26.5149,26.5241,26.193,26.4505,139124.0
2019-08-23 11:30:00,28.76,28.81,28.46,28.47,110092.0,26.4505,26.4965,26.1746,26.1838,110092.0
2019-08-23 12:00:00,28.49,28.59,28.4,28.49,110456.0,26.2022,26.2942,26.1194,26.2022,110456.0
2019-08-23 12:30:00,28.5,28.61,28.46,28.5,174758.0,26.2114,26.3125,26.1746,26.2114,174758.0
2019-08-23 13:00:00,28.49,28.53,28.32,28.37,105365.0,26.2022,26.239,26.0458,26.0918,105365.0
2019-08-23 13:30:00,28.37,28.53,28.34,28.5,72480.0,26.0918,26.239,26.0642,26.2114,72480.0
2019-08-23 14:00:00,28.5,28.53,28.41,28.48,62928.0,26.2114,26.239,26.1286,26.193,62928.0
2019-08-23 14:30:00,28.48,28.49,28.32,28.36,67909.0,26.193,26.2022,26.0458,26.0826,67909.0
2019-08-23 15:00:00,28.35,28.35,28.14,28.17,122824.0,26.0734,26.0734,25.8803,25.9079,122824.0
2019-08-23 15:30:00,28.17,28.17,27.98,28.1,219942.0,25.9079,25.9079,25.7331,25.8435,219942.0
2019-08-26 09:30:00,28.24,28.31,28.06,28.26,151357.0,25.9723,26.0366,25.8067,25.9907,151357.0
2019-08-26 10:00:00,28.26,28.27,28.01,28.02,50360.0,25.9907,25.9999,25.7607,25.7699,50360.0
2019-08-26 10:30:00,28.03,28.15,28.0,28.12,52126.0,25.7791,25.8895,25.7515,25.8619,52126.0
2019-08-26 11:00:00,28.12,28.2,28.09,28.11,20717.0,25.8619,25.9355,25.8343,25.8527,20717.0
2019-08-26 11:30:00,28.1,28.14,28.0,28.04,37136.0,25.8435,25.8803,25.7515,25.7883,37136.0
2019-08-26 12:00:00,28.04,28.2,28.0,28.18,113833.0,25.7883,25.9355,25.7515,25.9171,113833.0
2019-08-26 12:30:00,28.16,28.24,28.13,28.22,40936.0,25.8987,25.9723,25.8711,25.9539,40936.0
2019-08-26 13:00:00,28.22,28.24,28.07,28.07,41989.0,25.9539,25.9723,25.8159,25.8159,41989.0
2019-08-26 13:30:00,28.07,28.11,27.98,28.01,82225.0,25.8159,25.8527,25.7331,25.7607,82225.0
2019-08-26 14:00:00,28.01,28.01,27.86,27.94,52728.0,25.7607,25.7607,25.6228,25.6964,52728.0
2019-08-26 14:30:00,27.93,27.98,27.89,27.92,46859.0,25.6872,25.7331,25.6504,25.678,46859.0
2019-08-26 15:00:00,27.93,28.05,27.92,28.05,60054.0,25.6872,25.7975,25.678,25.7975,60054.0
2019-08-26 15:30:00,28.05,28.13,27.96,28.13,242184.0,25.7975,25.8711,25.7147,25.8711,242184.0
2019-08-27 09:30:00,28.38,28.38,28.16,28.27,91743.0,26.101,26.101,25.8987,25.9999,91743.0
2019-08-27 10:00:00,28.25,28.32,28.06,28.1,136678.0,25.9815,26.0458,25.8067,25.8435,136678.0
2019-08-27 10:30:00,28.1,28.19,28.04,28.05,85704.0,25.8435,25.9263,25.7883,25.7975,85704.0
2019-08-27 11:00:00,28.05,28.08,27.86,27.87,37901.0,25.7975,25.8251,25.6228,25.632,37901.0
2019-08-27 11:30:00,27.89,27.96,27.81,27.87,57513.0,25.6504,25.7147,25.5768,25.632,57513.0
2019-08-27 12:00:00,27.87,27.92,27.82,27.82,43342.0,25.632,25.678,25.586,25.586,43342.0
2019-08-27 12:30:00,27.82,27.97,27.82,27.91,26170.0,25.586,25.7239,25.586,25.6688,26170.0
2019-08-27 13:00:00,27.9,28.03,27.9,28.02,35770.0,25.6596,25.7791,25.6596,25.7699,35770.0
2019-08-27 13:30:00,28.02,28.13,27.99,28.01,39003.0,25.7699,25.8711,25.7423,25.7607,39003.0
2019-08-27 14:00:00,28.01,28.04,27.92,27.94,42256.0,25.7607,25.7883,25.678,25.6964,42256.0
2019-08-27 14:30:00,27.95,27.98,27.9,27.98,38824.0,25.7055,25.7331,25.6596,25.7331,38824.0
2019-08-27 15:00:00,27.97,28.01,27.81,27.84,72663.0,25.7239,25.7607,25.5768,25.6044,72663.0
2019-08-27 15:30:00,27.83,28.02,27.77,27.84,288046.0,25.5952,25.7699,25.54,25.6044,288046.0
2019-08-28 09:30:00,27.72,27.83,27.31,27.39,110181.0,25.494,25.5952,25.1169,25.1905,110181.0
2019-08-28 10:00:00,27.4,27.6,27.4,27.6,59209.0,25.1997,25.3837,25.1997,25.3837,59209.0
2019-08-28 10:30:00,27.6,27.76,27.57,27.66,142524.0,25.3837,25.5308,25.3561,25.4388,142524.0
2019-08-28 11:00:00,27.67,27.9,27.59,27.89,86714.0,25.448,25.6596,25.3745,25.6504,86714.0
2019-08-28 11:30:00,27.88,27.93,27.82,27.88,43660.0,25.6412,25.6872,25.586,25.6412,43660.0
2019-08-28 12:00:00,27.86,27.91,27.8,27.85,25178.0,25.6228,25.6688,25.5676,25.6136,25178.0
2019-08-28 12:30:00,27.86,27.9,27.8,27.88,34758.0,25.6228,25.6596,25.5676,25.6412,34758.0
2019-08-28 13:00:00,27.86,27.86,27.77,27.85,39925.0,25.6228,25.6228,25.54,25.6136,39925.0
2019-08-28 13:30:00,27.84,27.89,27.8,27.89,64203.0,25.6044,25.6504,25.5676,25.6504,64203.0
2019-08-28 14:00:00,27.89,27.99,27.89,27.92,96815.0,25.6504,25.7423,25.6504,25.678,96815.0
2019-08-28 14:30:00,27.93,27.99,27.86,27.98,92972.0,25.6872,25.7423,25.6228,25.7331,92972.0
2019-08-28 15:00:00,27.99,28.13,27.97,28.03,85109.0,25.7423,25.8711,25.7239,25.7791,85109.0
2019-08-28 15:30:00,28.03,28.25,28.02,28.22,420824.0,25.7791,25.9815,25.7699,25.9539,420824.0
2019-08-29 09:30:00,28.42,28.66,28.3,28.54,132069.0,26.1378,26.3585,26.0274,26.2482,132069.0
2019-08-29 10:00:00,28.54,28.54,28.32,28.39,114613.0,26.2482,26.2482,26.0458,26.1102,114613.0
2019-08-29 10:30:00,28.4,28.4,28.13,28.21,48477.0,26.1194,26.1194,25.8711,25.9447,48477.0
2019-08-29 11:00:00,28.2,28.22,28.14,28.14,37527.0,25.9355,25.9539,25.8803,25.8803,37527.0
2019-08-29 11:30:00,28.14,28.42,28.13,28.42,81087.0,25.8803,26.1378,25.8711,26.1378,81087.0
2019-08-29 12:00:00,28.41,28.46,28.39,28.46,46303.0,26.1286,26.1746,26.1102,26.1746,46303.0
2019-08-29 12:30:00,28.46,28.48,28.3,28.3,28065.0,26.1746,26.193,26.0274,26.0274,28065.0
2019-08-29 13:00:00,28.31,28.43,28.31,28.42,20092.0,26.0366,26.147,26.0366,26.1378,20092.0
2019-08-29 13:30:00,28.43,28.53,28.39,28.51,29942.0,26.147,26.239,26.1102,26.2206,29942.0
2019-08-29 14:00:00,28.51,28.53,28.43,28.45,54657.0,26.2206,26.239,26.147,26.1654,54657.0
2019-08-29 14:30:00,28.45,28.51,28.33,28.49,71422.0,26.1654,26.2206,26.055,26.2022,71422.0
2019-08-29 15:00:00,28.51,28.53,28.28,28.28,51273.0,26.2206,26.239,26.009,26.009,51273.0
2019-08-29 15:30:00,28.29,28.33,28.14,28.19,264327.0,26.0182,26.055,25.8803,25.9263,264327.0
2019-08-30 09:30:00,28.25,28.31,27.97,27.98,52164.0,25.9815,26.0366,25.7239,25.7331,52164.0
2019-08-30 10:00:00,28.0,28.05,27.91,28.03,109625.0,25.7515,25.7975,25.6688,25.7791,109625.0
2019-08-30 10:30:00,28.04,28.16,27.96,27.98,92682.0,25.7883,25.8987,25.7147,25.7331,92682.0
2019-08-30 11:00:00,27.98,27.99,27.75,27.82,105551.0,25.7331,25.7423,25.5216,25.586,105551.0
2019-08-30 11:30:00,27.83,27.96,27.81,27.89,45655.0,25.5952,25.7147,25.5768,25.6504,45655.0
2019-08-30 12:00:00,27.89,27.91,27.86,27.9,32170.0,25.6504,25.6688,25.6228,25.6596,32170.0
2019-08-30 12:30:00,27.89,28.08,27.89,28.05,23007.0,25.6504,25.8251,25.6504,25.7975,23007.0
2019-08-30 13:00:00,28.05,28.14,28.03,28.1,25500.0,25.7975,25.8803,25.7791,25.8435,25500.0
2019-08-30 13:30:00,28.1,28.11,28.02,28.05,18925.0,25.8435,25.8527,25.7699,25.7975,18925.0
2019-08-30 14:00:00,28.06,28.19,28.06,28.15,32722.0,25.8067,25.9263,25.8067,25.8895,32722.0
2019-08-30 14:30:00,28.14,28.16,28.09,28.13,22565.0,25.8803,25.8987,25.8343,25.8711,22565.0
2019-08-30 15:00:00,28.13,28.18,28.0,28.01,52809.0,25.8711,25.9171,25.7515,25.7607,52809.0
2019-08-30 15:30:00,28.01,28.12,28.01,28.07,115179.0,25.7607,25.8619,25.7607,25.8159,115179.0
2019-09-03 09:30:00,27.96,28.05,27.83,27.87,40720.0,25.7147,25.7975,25.5952,25.632,40720.0
2019-09-03 10:00:00,27.84,28.03,27.73,27.96,54236.0,25.6044,25.7791,25.5032,25.7147,54236.0
2019-09-03 10:30:00,27.96,27.99,27.85,27.94,30259.0,25.7147,25.7423,25.6136,25.6964,30259.0
2019-09-03 11:00:00,27.93,27.97,27.82,27.94,21388.0,25.6872,25.7239,25.586,25.6964,21388.0
2019-09-03 11:30:00,27.95,27.99,27.88,27.93,16061.0,25.7055,25.7423,25.6412,25.6872,16061.0
2019-09-03 12:00:00,27.93,27.96,27.87,27.88,14013.0,25.6872,25.7147,25.632,25.6412,14013.0
2019-09-03 12:30:00,27.88,27.97,27.86,27.89,17663.0,25.6412,25.7239,25.6228,25.6504,17663.0
2019-09-03 13:00:00,27.89,27.92,27.81,27.87,26835.0,25.6504,25.678,25.5768,25.632,26835.0
2019-09-03 13:30:00,27.87,27.88,27.71,27.72,26286.0,25.632,25.6412,25.4848,25.494,26286.0
2019-09-03 14:00:00,27.72,27.73,27.63,27.68,32403.0,25.494,25.5032,25.4112,25.4572,32403.0
2019-09-03 14:30:00,27.68,27.79,27.68,27.76,36299.0,25.4572,25.5584,25.4572,25.5308,36299.0
2019-09-03 15:00:00,27.75,27.8,27.72,27.79,31703.0,25.5216,25.5676,25.494,25.5584,31703.0
2019-09-03 15:30:00,27.8,27.87,27.79,27.82,146300.0,25.5676,25.632,25.5584,25.586,146300.0
2019-09-04 09:30:00,28.09,28.36,27.87,28.31,109799.0,25.8343,26.0826,25.632,26.0366,109799.0
2019-09-04 10:00:00,28.3,28.47,28.25,28.45,90953.0,26.0274,26.1838,25.9815,26.1654,90953.0
2019-09-04 10:30:00,28.45,28.66,28.45,28.66,91336.0,26.1654,26.3585,26.1654,26.3585,91336.0
2019-09-04 11:00:00,28.64,28.66,28.54,28.66,28072.0,26.3401,26.3585,26.2482,26.3585,28072.0
2019-09-04 11:30:00,28.66,28.78,28.64,28.74,103474.0,26.3585,26.4689,26.3401,26.4321,103474.0
2019-09-04 12:00:00,28.75,28.8,28.71,28.78,44868.0,26.4413,26.4873,26.4045,26.4689,44868.0
2019-09-04 12:30:00,28.78,28.82,28.71,28.73,36725.0,26.4689,26.5057,26.4045,26.4229,36725.0
2019-09-04 13:00:00,28.74,28.76,28.67,28.75,66108.0,26.4321,26.4505,26.3677,26.4413,66108.0
2019-09-04 13:30:00,28.75,28.85,28.74,28.84,35089.0,26.4413,26.5333,26.4321,26.5241,35089.0
2019-09-04 14:00:00,28.84,28.93,28.83,28.89,51648.0,26.5241,26.6069,26.5149,26.5701,51648.0
2019-09-04 14:30:00,28.89,28.95,28.83,28.84,68557.0,26.5701,26.6252,26.5149,26.5241,68557.0
2019-09-04 15:00:00,28.83,28.85,28.71,28.73,50557.0,26.5149,26.5333,26.4045,26.4229,50557.0
2019-09-04 15:30:00,28.73,28.83,28.68,28.69,152449.0,26.4229,26.5149,26.3769,26.3861,152449.0
2019-09-05 09:30:00,29.0,29.0,28.72,28.85,71714.0,26.6712,26.6712,26.4137,26.5333,71714.0
2019-09-05 10:00:00,28.87,29.01,28.87,28.91,65452.0,26.5517,26.6804,26.5517,26.5885,65452.0
2019-09-05 10:30:00,28.91,28.97,28.87,28.93,139096.0,26.5885,26.6436,26.5517,26.6069,139096.0
2019-09-05 11:00:00,28.94,29.09,28.69,28.81,251072.0,26.616,26.754,26.3861,26.4965,251072.0
2019-09-05 11:30:00,28.81,28.85,28.35,28.35,102123.0,26.4965,26.5333,26.0734,26.0734,102123.0
2019-09-05 12:00:00,28.34,28.53,28.25,28.44,75513.0,26.0642,26.239,25.9815,26.1562,75513.0
2019-09-05 12:30:00,28.41,28.49,28.41,28.46,77234.0,26.1286,26.2022,26.1286,26.1746,77234.0
2019-09-05 13:00:00,28.46,28.66,28.46,28.59,100547.0,26.1746,26.3585,26.1746,26.2942,100547.0
2019-09-05 13:30:00,28.59,28.59,28.5,28.55,83648.0,26.2942,26.2942,26.2114,26.2574,83648.0
2019-09-05 14:00:00,28.56,28.64,28.48,28.64,38924.0,26.2666,26.3401,26.193,26.3401,38924.0
2019-09-05 14:30:00,28.65,28.65,28.5,28.59,69257.0,26.3493,26.3493,26.2114,26.2942,69257.0
2019-09-05 15:00:00,28.59,28.7,28.56,28.59,83141.0,26.2942,26.3953,26.2666,26.2942,83141.0
2019-09-05 15:30:00,28.59,28.67,28.51,28.65,250295.0,26.2942,26.3677,26.2206,26.3493,250295.0
2019-09-06 09:30:00,28.75,29.1,28.75,29.03,84934.0,26.4413,26.7632,26.4413,26.6988,84934.0
2019-09-06 10:00:00,29.01,29.03,28.84,28.99,46813.0,26.6804,26.6988,26.5241,26.662,46813.0
2019-09-06 10:30:00,28.99,29.08,28.92,28.94,130414.0,26.662,26.7448,26.5977,26.616,130414.0
2019-09-06 11:00:00,28.94,28.99,28.85,28.87,20138.0,26.616,26.662,26.5333,26.5517,20138.0
2019-09-06 11:30:00,28.87,28.98,28.87,28.94,48803.0,26.5517,26.6528,26.5517,26.616,48803.0
2019-09-06 12:00:00,28.94,29.06,28.93,29.03,40108.0,26.616,26.7264,26.6069,26.6988,40108.0
2019-09-06 12:30:00,29.02,29.18,28.99,29.09,68395.0,26.6896,26.8368,26.662,26.754,68395.0
2019-09-06 13:00:00,29.1,29.14,29.05,29.14,45340.0,26.7632,26.8,26.7172,26.8,45340.0
2019-09-06 13:30:00,29.14,29.22,29.11,29.16,52674.0,26.8,26.8736,26.7724,26.8184,52674.0
2019-09-06 14:00:00,29.16,29.17,28.97,29.0,42593.0,26.8184,26.8276,26.6436,26.6712,42593.0
2019-09-06 14:30:00,29.0,29.01,28.92,28.95,26217.0,26.6712,26.6804,26.5977,26.6252,26217.0
2019-09-06 15:00:00,28.95,28.99,28.9,28.97,39990.0,26.6252,26.662,26.5793,26.6436,39990.0
2019-09-06 15:30:00,28.98,28.99,28.89,28.95,171492.0,26.6528,26.662,26.5701,26.6252,171492.0
2019-09-09 09:30:00,28.88,29.16,28.69,29.1,98801.0,26.5609,26.8184,26.3861,26.7632,98801.0
2019-09-09 10:00:00,29.11,29.15,28.95,29.08,66855.0,26.7724,26.8092,26.6252,26.7448,66855.0
2019-09-09 10:30:00,29.08,29.34,29.04,29.33,161448.0,26.7448,26.9839,26.708,26.9747,161448.0
2019-09-09 11:00:00,29.32,29.38,29.25,29.27,49134.0,26.9655,27.0207,26.9012,26.9195,49134.0
2019-09-09 11:30:00,29.27,29.31,29.19,29.3,40824.0,26.9195,26.9563,26.846,26.9471,40824.0
2019-09-09 12:00:00,29.29,29.4,29.27,29.28,33251.0,26.9379,27.0391,26.9195,26.9287,33251.0
2019-09-09 12:30:00,29.29,29.3,29.17,29.24,40840.0,26.9379,26.9471,26.8276,26.892,40840.0
2019-09-09 13:00:00,29.25,29.25,29.17,29.19,26966.0,26.9012,26.9012,26.8276,26.846,26966.0
2019-09-09 13:30:00,29.19,29.2,29.0,29.0,35328.0,26.846,26.8552,26.6712,26.6712,35328.0
2019-09-09 14:00:00,29.01,29.2,29.01,29.03,46422.0,26.6804,26.8552,26.6804,26.6988,46422.0
2019-09-09 14:30:00,29.02,29.05,28.88,28.95,50670.0,26.6896,26.7172,26.5609,26.6252,50670.0
2019-09-09 15:00:00,28.96,29.11,28.95,29.11,80777.0,26.6344,26.7724,26.6252,26.7724,80777.0
2019-09-09 15:30:00,29.11,29.18,29.04,29.11,216573.0,26.7724,26.8368,26.708,26.7724,216573.0
2019-09-10 09:30:00,29.07,29.19,28.45,28.49,122378.0,26.7356,26.846,26.1654,26.2022,122378.0
2019-09-10 10:00:00,28.49,28.85,28.45,28.82,113592.0,26.2022,26.5333,26.1654,26.5057,113592.0
2019-09-10 10:30:00,28.81,28.92,28.77,28.87,48390.0,26.4965,26.5977,26.4597,26.5517,48390.0
2019-09-10 11:00:00,28.87,28.91,28.77,28.84,62574.0,26.5517,26.5885,26.4597,26.5241,62574.0
2019-09-10 11:30:00,28.83,28.98,28.76,28.96,39686.0,26.5149,26.6528,26.4505,26.6344,39686.0
2019-09-10 12:00:00,28.96,28.99,28.85,28.91,108594.0,26.6344,26.662,26.5333,26.5885,108594.0
2019-09-10 12:30:00,28.9,28.94,28.7,28.71,57839.0,26.5793,26.616,26.3953,26.4045,57839.0
2019-09-10 13:00:00,28.7,28.74,28.51,28.57,61961.0,26.3953,26.4321,26.2206,26.2758,61961.0
2019-09-10 13:30:00,28.57,28.75,28.57,28.7,55435.0,26.2758,26.4413,26.2758,26.3953,55435.0
2019-09-10 14:00:00,28.7,28.71,28.59,28.64,56178.0,26.3953,26.4045,26.2942,26.3401,56178.0
2019-09-10 14:30:00,28.64,28.88,28.64,28.86,67442.0,26.3401,26.5609,26.3401,26.5425,67442.0
2019-09-10 15:00:00,28.88,28.9,28.74,28.75,72933.0,26.5609,26.5793,26.4321,26.4413,72933.0
2019-09-10 15:30:00,28.75,28.89,28.74,28.88,210587.0,26.4413,26.5701,26.4321,26.5609,210587.0
2019-09-11 09:30:00,29.15,29.46,28.99,29.42,107866.0,26.8092,27.0943,26.662,27.0575,107866.0
2019-09-11 10:00:00,29.4,29.62,29.31,29.37,133525.0,27.0391,27.2414,26.9563,27.0115,133525.0
2019-09-11 10:30:00,29.39,29.47,29.25,29.33,71016.0,27.0299,27.1035,26.9012,26.9747,71016.0
2019-09-11 11:00:00,29.32,29.36,29.2,29.29,48202.0,26.9655,27.0023,26.8552,26.9379,48202.0
2019-09-11 11:30:00,29.31,29.39,29.25,29.3,68598.0,26.9563,27.0299,26.9012,26.9471,68598.0
2019-09-11 12:00:00,29.3,29.39,29.29,29.32,42507.0,26.9471,27.0299,26.9379,26.9655,42507.0
2019-09-11 12:30:00,29.33,29.37,29.29,29.29,54265.0,26.9747,27.0115,26.9379,26.9379,54265.0
2019-09-11 13:00:00,29.3,29.48,29.3,29.44,45592.0,26.9471,27.1127,26.9471,27.0759,45592.0
2019-09-11 13:30:00,29.45,29.48,29.36,29.46,67592.0,27.0851,27.1127,27.0023,27.0943,67592.0
2019-09-11 14:00:00,29.46,29.51,29.41,29.47,76843.0,27.0943,27.1403,27.0483,27.1035,76843.0
2019-09-11 14:30:00,29.48,29.55,29.43,29.49,50565.0,27.1127,27.1771,27.0667,27.1219,50565.0
2019-09-11 15:00:00,29.49,29.62,29.49,29.59,122917.0,27.1219,27.2414,27.1219,27.2139,122917.0
2019-09-11 15:30:00,29.59,29.65,29.53,29.61,230997.0,27.2139,27.269,27.1587,27.2322,230997.0
2019-09-12 09:30:00,29.89,30.19,29.72,30.1,224436.0,27.4898,27.7657,27.3334,27.6829,224436.0
2019-09-12 10:00:00,30.1,30.38,30.07,30.18,118723.0,27.6829,27.9404,27.6553,27.7565,118723.0
2019-09-12 10:30:00,30.2,30.33,30.12,30.18,84640.0,27.7749,27.8944,27.7013,27.7565,84640.0
2019-09-12 11:00:00,30.2,30.31,30.09,30.27,49561.0,27.7749,27.876,27.6737,27.8392,49561.0
2019-09-12 11:30:00,30.26,30.47,30.24,30.44,146743.0,27.8301,28.0232,27.8117,27.9956,146743.0
2019-09-12 12:00:00,30.44,30.5,30.39,30.41,48160.0,27.9956,28.0508,27.9496,27.968,48160.0
2019-09-12 12:30:00,30.41,30.46,30.32,30.44,75690.0,27.968,28.014,27.8852,27.9956,75690.0
2019-09-12 13:00:00,30.45,30.54,30.44,30.47,39581.0,28.0048,28.0876,27.9956,28.0232,39581.0
2019-09-12 13:30:00,30.47,30.52,30.41,30.48,54753.0,28.0232,28.0692,27.968,28.0324,54753.0
2019-09-12 14:00:00,30.48,30.55,30.47,30.5,33126.0,28.0324,28.0968,28.0232,28.0508,33126.0
2019-09-12 14:30:00,30.51,30.63,30.46,30.46,161046.0,28.06,28.1703,28.014,28.014,161046.0
2019-09-12 15:00:00,30.46,30.56,30.29,30.51,196510.0,28.014,28.106,27.8576,28.06,196510.0
2019-09-12 15:30:00,30.5,30.56,30.32,30.38,284028.0,28.0508,28.106,27.8852,27.9404,284028.0
2019-09-13 09:30:00,30.85,30.88,30.47,30.53,149596.0,28.3727,28.4003,28.0232,28.0784,149596.0
2019-09-13 10:00:00,30.54,30.61,30.38,30.52,64752.0,28.0876,28.1519,27.9404,28.0692,64752.0
2019-09-13 10:30:00,30.52,30.52,30.21,30.43,122030.0,28.0692,28.0692,27.7841,27.9864,122030.0
2019-09-13 11:00:00,30.42,30.58,30.42,30.54,114373.0,27.9772,28.1244,27.9772,28.0876,114373.0
2019-09-13 11:30:00,30.54,30.56,30.23,30.24,79913.0,28.0876,28.106,27.8025,27.8117,79913.0
2019-09-13 12:00:00,30.24,30.29,30.17,30.24,75725.0,27.8117,27.8576,27.7473,27.8117,75725.0
2019-09-13 12:30:00,30.25,30.31,30.11,30.17,115096.0,27.8209,27.876,27.6921,27.7473,115096.0
2019-09-13 13:00:00,30.18,30.27,29.95,29.96,102736.0,27.7565,27.8392,27.5449,27.5541,102736.0
2019-09-13 13:30:00,29.97,30.04,29.84,30.04,92716.0,27.5633,27.6277,27.4438,27.6277,92716.0
2019-09-13 14:00:00,30.03,30.25,30.03,30.2,76935.0,27.6185,27.8209,27.6185,27.7749,76935.0
2019-09-13 14:30:00,30.21,30.36,30.19,30.27,54310.0,27.7841,27.922,27.7657,27.8392,54310.0
2019-09-13 15:00:00,30.27,30.32,30.19,30.28,85321.0,27.8392,27.8852,27.7657,27.8484,85321.0
2019-09-13 15:30:00,30.28,30.32,30.2,30.21,271341.0,27.8484,27.8852,27.7749,27.7841,271341.0
2019-09-16 09:30:00,30.21,30.31,30.0,30.22,60351.0,27.7841,27.876,27.5909,27.7933,60351.0
2019-09-16 10:00:00,30.23,30.43,30.16,30.16,76599.0,27.8025,27.9864,27.7381,27.7381,76599.0
2019-09-16 10:30:00,30.15,30.29,30.08,30.24,78548.0,27.7289,27.8576,27.6645,27.8117,78548.0
2019-09-16 11:00:00,30.25,30.35,30.21,30.29,29291.0,27.8209,27.9128,27.7841,27.8576,29291.0
2019-09-16 11:30:00,30.28,30.35,30.04,30.04,45935.0,27.8484,27.9128,27.6277,27.6277,45935.0
2019-09-16 12:00:00,30.04,30.1,30.0,30.0,22457.0,27.6277,27.6829,27.5909,27.5909,22457.0
2019-09-16 12:30:00,30.01,30.08,29.98,30.06,41097.0,27.6001,27.6645,27.5725,27.6461,41097.0
2019-09-16 13:00:00,30.06,30.24,30.05,30.21,34413.0,27.6461,27.8117,27.6369,27.7841,34413.0
2019-09-16 13:30:00,30.22,30.41,30.14,30.38,127871.0,27.7933,27.968,27.7197,27.9404,127871.0
2019-09-16 14:00:00,30.37,30.4,30.3,30.34,29983.0,27.9312,27.9588,27.8668,27.9036,29983.0
2019-09-16 14:30:00,30.34,30.39,30.29,30.38,31142.0,27.9036,27.9496,27.8576,27.9404,31142.0
2019-09-16 15:00:00,30.38,30.55,30.38,30.43,118660.0,27.9404,28.0968,27.9404,27.9864,118660.0
2019-09-16 15:30:00,30.42,30.45,30.33,30.34,483481.0,27.9772,28.0048,27.8944,27.9036,483481.0
2019-09-17 09:30:00,30.28,30.86,30.28,30.79,174164.0,27.8484,28.3819,27.8484,28.3175,174164.0
2019-09-17 10:00:00,30.8,30.92,30.61,30.75,85382.0,28.3267,28.4371,28.1519,28.2807,85382.0
2019-09-17 10:30:00,30.75,30.81,30.64,30.76,46047.0,28.2807,28.3359,28.1795,28.2899,46047.0
2019-09-17 11:00:00,30.77,30.9,30.66,30.74,99675.0,28.2991,28.4187,28.1979,28.2715,99675.0
2019-09-17 11:30:00,30.74,30.82,30.69,30.77,49404.0,28.2715,28.3451,28.2255,28.2991,49404.0
2019-09-17 12:00:00,30.78,30.99,30.76,30.99,237005.0,28.3083,28.5014,28.2899,28.5014,237005.0
2019-09-17 12:30:00,30.97,31.01,30.9,31.0,49834.0,28.483,28.5198,28.4187,28.5106,49834.0
2019-09-17 13:00:00,31.01,31.04,30.92,30.97,60721.0,28.5198,28.5474,28.4371,28.483,60721.0
2019-09-17 13:30:00,30.98,31.13,30.94,31.09,178607.0,28.4922,28.6302,28.4554,28.5934,178607.0
2019-09-17 14:00:00,31.08,31.22,31.01,31.19,159201.0,28.5842,28.713,28.5198,28.6854,159201.0
2019-09-17 14:30:00,31.2,31.26,31.19,31.21,125369.0,28.6946,28.7497,28.6854,28.7038,125369.0
2019-09-17 15:00:00,31.22,31.36,31.17,31.33,174831.0,28.713,28.8417,28.667,28.8141,174831.0
2019-09-17 15:30:00,31.33,31.34,31.22,31.24,336323.0,28.8141,28.8233,28.713,28.7314,336323.0
2019-09-18 09:30:00,31.1,31.24,30.83,31.12,283422.0,28.6026,28.7314,28.3543,28.621,283422.0
2019-09-18 10:00:00,31.13,31.34,31.13,31.23,133771.0,28.6302,28.8233,28.6302,28.7222,133771.0
2019-09-18 10:30:00,31.21,31.35,31.13,31.21,113411.0,28.7038,28.8325,28.6302,28.7038,113411.0
2019-09-18 11:00:00,31.21,31.21,31.02,31.12,84548.0,28.7038,28.7038,28.529,28.621,84548.0
2019-09-18 11:30:00,31.14,31.21,31.12,31.14,109040.0,28.6394,28.7038,28.621,28.6394,109040.0
2019-09-18 12:00:00,31.14,31.26,31.13,31.22,72031.0,28.6394,28.7497,28.6302,28.713,72031.0
2019-09-18 12:30:00,31.22,31.26,31.16,31.17,42168.0,28.713,28.7497,28.6578,28.667,42168.0
2019-09-18 13:00:00,31.17,31.24,31.16,31.22,36462.0,28.667,28.7314,28.6578,28.713,36462.0
2019-09-18 13:30:00,31.22,31.37,31.15,31.28,69432.0,28.713,28.8509,28.6486,28.7681,69432.0
2019-09-18 14:00:00,31.3,31.32,31.01,31.12,138335.0,28.7865,28.8049,28.5198,28.621,138335.0
2019-09-18 14:30:00,31.1,31.25,30.95,31.25,98697.0,28.6026,28.7406,28.4646,28.7406,98697.0
2019-09-18 15:00:00,31.24,31.28,31.17,31.27,98905.0,28.7314,28.7681,28.667,28.7589,98905.0
2019-09-18 15:30:00,31.27,31.45,31.26,31.41,509076.0,28.7589,28.9245,28.7497,28.8877,509076.0
2019-09-19 09:30:00,31.48,31.56,31.2,31.34,206207.0,28.9521,29.0257,28.6946,28.8233,206207.0
2019-09-19 10:00:00,31.34,31.44,31.29,31.39,104890.0,28.8233,28.9153,28.7773,28.8693,104890.0
2019-09-19 10:30:00,31.38,31.43,31.33,31.41,77732.0,28.8601,28.9061,28.8141,28.8877,77732.0
2019-09-19 11:00:00,31.42,31.51,31.41,31.5,62595.0,28.8969,28.9797,28.8877,28.9705,62595.0
2019-09-19 11:30:00,31.5,31.52,31.4,31.42,43378.0,28.9705,28.9889,28.8785,28.8969,43378.0
2019-09-19 12:00:00,31.43,31.54,31.42,31.48,78233.0,28.9061,29.0073,28.8969,28.9521,78233.0
2019-09-19 12:30:00,31.47,31.51,31.45,31.46,30465.0,28.9429,28.9797,28.9245,28.9337,30465.0
2019-09-19 13:00:00,31.46,31.51,31.43,31.46,33651.0,28.9337,28.9797,28.9061,28.9337,33651.0
2019-09-19 13:30:00,31.46,31.51,31.42,31.43,37399.0,28.9337,28.9797,28.8969,28.9061,37399.0
2019-09-19 14:00:00,31.43,31.48,31.35,31.43,56068.0,28.9061,28.9521,28.8325,28.9061,56068.0
2019-09-19 14:30:00,31.44,31.44,31.24,31.26,95155.0,28.9153,28.9153,28.7314,28.7497,95155.0
2019-09-19 15:00:00,31.25,31.43,31.25,31.34,105135.0,28.7406,28.9061,28.7406,28.8233,105135.0
2019-09-19 15:30:00,31.33,31.33,31.15,31.22,340939.0,28.8141,28.8141,28.6486,28.713,340939.0
2019-09-20 09:30:00,31.22,31.46,31.02,31.03,262061.0,28.713,28.9337,28.529,28.5382,262061.0
2019-09-20 10:00:00,31.02,31.45,31.02,31.4,189863.0,28.529,28.9245,28.529,28.8785,189863.0
2019-09-20 10:30:00,31.4,31.41,31.32,31.39,36829.0,28.8785,28.8877,28.8049,28.8693,36829.0
2019-09-20 11:00:00,31.39,31.46,31.38,31.43,44545.0,28.8693,28.9337,28.8601,28.9061,44545.0
2019-09-20 11:30:00,31.43,31.44,31.36,31.42,38964.0,28.9061,28.9153,28.8417,28.8969,38964.0
2019-09-20 12:00:00,31.41,31.52,31.41,31.49,61537.0,28.8877,28.9889,28.8877,28.9613,61537.0
2019-09-20 12:30:00,31.5,31.56,31.47,31.55,27954.0,28.9705,29.0257,28.9429,29.0165,27954.0
2019-09-20 13:00:00,31.56,31.58,31.32,31.54,82191.0,29.0257,29.0441,28.8049,29.0073,82191.0
2019-09-20 13:30:00,31.54,31.6,31.5,31.55,46203.0,29.0073,29.0624,28.9705,29.0165,46203.0
2019-09-20 14:00:00,31.56,31.59,31.41,31.47,49201.0,29.0257,29.0532,28.8877,28.9429,49201.0
2019-09-20 14:30:00,31.48,31.53,31.46,31.47,36287.0,28.9521,28.9981,28.9337,28.9429,36287.0
2019-09-20 15:00:00,31.47,31.49,31.39,31.42,62896.0,28.9429,28.9613,28.8693,28.8969,62896.0
2019-09-20 15:30:00,31.42,31.6,31.4,31.45,367747.0,28.8969,29.0624,28.8785,28.9245,367747.0
2019-09-23 09:30:00,31.37,31.77,31.37,31.72,96697.0,28.8509,29.2188,28.8509,29.1728,96697.0
2019-09-23 10:00:00,31.71,31.71,31.53,31.61,157318.0,29.1636,29.1636,28.9981,29.0716,157318.0
2019-09-23 10:30:00,31.61,31.67,31.52,31.63,89703.0,29.0716,29.1268,28.9889,29.09,89703.0
2019-09-23 11:00:00,31.64,31.68,31.58,31.66,73062.0,29.0992,29.136,29.0441,29.1176,73062.0
2019-09-23 11:30:00,31.65,31.75,31.65,31.73,52255.0,29.1084,29.2004,29.1084,29.182,52255.0
2019-09-23 12:00:00,31.72,31.79,31.72,31.77,38267.0,29.1728,29.2372,29.1728,29.2188,38267.0
2019-09-23 12:30:00,31.76,31.87,31.75,31.78,58687.0,29.2096,29.3108,29.2004,29.228,58687.0
2019-09-23 13:00:00,31.77,31.84,31.76,31.82,43367.0,29.2188,29.2832,29.2096,29.2648,43367.0
2019-09-23 13:30:00,31.81,31.81,31.65,31.71,81602.0,29.2556,29.2556,29.1084,29.1636,81602.0
2019-09-23 14:00:00,31.72,31.77,31.7,31.73,53549.0,29.1728,29.2188,29.1544,29.182,53549.0
2019-09-23 14:30:00,31.73,31.84,31.72,31.78,63464.0,29.182,29.2832,29.1728,29.228,63464.0
2019-09-23 15:00:00,31.78,31.86,31.76,31.83,68537.0,29.228,29.3016,29.2096,29.274,68537.0
2019-09-23 15:30:00,31.83,31.83,31.61,31.62,302658.0,29.274,29.274,29.0716,29.0808,302658.0
2019-09-24 09:30:00,31.82,32.02,31.69,31.86,178343.0,29.2648,29.4487,29.1452,29.3016,178343.0
2019-09-24 10:00:00,31.85,32.05,31.77,31.98,226033.0,29.2924,29.4763,29.2188,29.4119,226033.0
2019-09-24 10:30:00,31.97,32.03,31.83,31.95,95659.0,29.4027,29.4579,29.274,29.3843,95659.0
2019-09-24 11:00:00,31.95,32.03,31.88,31.99,105494.0,29.3843,29.4579,29.32,29.4211,105494.0
2019-09-24 11:30:00,31.99,31.99,31.72,31.85,62321.0,29.4211,29.4211,29.1728,29.2924,62321.0
2019-09-24 12:00:00,31.84,31.91,31.73,31.79,57294.0,29.2832,29.3476,29.182,29.2372,57294.0
2019-09-24 12:30:00,31.8,31.84,31.67,31.67,134941.0,29.2464,29.2832,29.1268,29.1268,134941.0
2019-09-24 13:00:00,31.68,31.69,31.57,31.63,43117.0,29.136,29.1452,29.0349,29.09,43117.0
2019-09-24 13:30:00,31.65,31.69,31.6,31.6,35954.0,29.1084,29.1452,29.0624,29.0624,35954.0
2019-09-24 14:00:00,31.6,31.7,31.52,31.6,65692.0,29.0624,29.1544,28.9889,29.0624,65692.0
2019-09-24 14:30:00,31.6,31.65,31.5,31.59,81854.0,29.0624,29.1084,28.9705,29.0532,81854.0
2019-09-24 15:00:00,31.58,31.58,31.38,31.46,165629.0,29.0441,29.0441,28.8601,28.9337,165629.0
2019-09-24 15:30:00,31.45,31.56,31.38,31.44,311220.0,28.9245,29.0257,28.8601,28.9153,311220.0
2019-09-25 09:30:00,32.06,32.14,31.57,31.58,278874.0,29.4855,29.5591,29.0349,29.0441,278874.0
2019-09-25 10:00:00,31.6,32.03,31.46,31.93,434903.0,29.0624,29.4579,28.9337,29.3659,434903.0
2019-09-25 10:30:00,31.95,32.14,31.92,31.96,262857.0,29.3843,29.5591,29.3567,29.3935,262857.0
2019-09-25 11:00:00,31.95,32.02,31.86,32.01,111960.0,29.3843,29.4487,29.3016,29.4395,111960.0
2019-09-25 11:30:00,32.01,32.18,31.96,32.15,212328.0,29.4395,29.5959,29.3935,29.5683,212328.0
2019-09-25 12:00:00,32.14,32.18,32.04,32.13,252447.0,29.5591,29.5959,29.4671,29.5499,252447.0
2019-09-25 12:30:00,32.13,32.32,32.12,32.25,216786.0,29.5499,29.7246,29.5407,29.6602,216786.0
2019-09-25 13:00:00,32.26,32.31,32.15,32.23,141688.0,29.6694,29.7154,29.5683,29.6419,141688.0
2019-09-25 13:30:00,32.24,32.24,32.17,32.19,144286.0,29.6511,29.6511,29.5867,29.6051,144286.0
2019-09-25 14:00:00,32.2,32.31,32.17,32.29,368347.0,29.6143,29.7154,29.5867,29.697,368347.0
2019-09-25 14:30:00,32.3,32.48,32.26,32.3,337382.0,29.7062,29.8718,29.6694,29.7062,337382.0
2019-09-25 15:00:00,32.3,32.32,32.14,32.19,374639.0,29.7062,29.7246,29.5591,29.6051,374639.0
2019-09-25 15:30:00,32.19,32.47,32.13,32.32,1103667.0,29.6051,29.8626,29.5499,29.7246,1103667.0
2019-09-26 09:30:00,33.0,33.09,32.1,32.13,995840.0,30.35,30.4328,29.5223,29.5499,995840.0
2019-09-26 10:00:00,32.14,32.2,31.73,32.16,547523.0,29.5591,29.6143,29.182,29.5775,547523.0
2019-09-26 10:30:00,32.15,32.23,31.92,31.92,227031.0,29.5683,29.6419,29.3567,29.3567,227031.0
2019-09-26 11:00:00,31.9,32.02,31.76,32.02,298797.0,29.3384,29.4487,29.2096,29.4487,298797.0
2019-09-26 11:30:00,32.02,32.2,31.92,32.13,270861.0,29.4487,29.6143,29.3567,29.5499,270861.0
2019-09-26 12:00:00,32.13,32.38,32.13,32.3,321209.0,29.5499,29.7798,29.5499,29.7062,321209.0
2019-09-26 12:30:00,32.3,32.32,32.11,32.11,111667.0,29.7062,29.7246,29.5315,29.5315,111667.0
2019-09-26 13:00:00,32.12,32.13,32.01,32.09,79977.0,29.5407,29.5499,29.4395,29.5131,79977.0
2019-09-26 13:30:00,32.09,32.22,32.03,32.09,132158.0,29.5131,29.6327,29.4579,29.5131,132158.0
2019-09-26 14:00:00,32.1,32.52,32.09,32.51,199006.0,29.5223,29.9086,29.5131,29.8994,199006.0
2019-09-26 14:30:00,32.5,32.85,32.49,32.83,426945.0,29.8902,30.2121,29.881,30.1937,426945.0
2019-09-26 15:00:00,32.82,32.91,32.72,32.86,274060.0,30.1845,30.2672,30.0925,30.2213,274060.0
2019-09-26 15:30:00,32.86,32.95,32.58,32.73,608247.0,30.2213,30.304,29.9637,30.1017,608247.0
2019-09-27 09:30:00,32.88,33.04,32.65,32.96,189079.0,30.2397,30.3868,30.0281,30.3132,189079.0
2019-09-27 10:00:00,32.96,32.97,32.72,32.9,118250.0,30.3132,30.3224,30.0925,30.2581,118250.0
2019-09-27 10:30:00,32.9,32.94,32.79,32.89,104120.0,30.2581,30.2948,30.1569,30.2489,104120.0
2019-09-27 11:00:00,32.89,32.93,32.75,32.9,110232.0,30.2489,30.2856,30.1201,30.2581,110232.0
2019-09-27 11:30:00,32.9,32.93,32.68,32.89,105596.0,30.2581,30.2856,30.0557,30.2489,105596.0
2019-09-27 12:00:00,32.88,33.0,32.83,32.94,110601.0,30.2397,30.35,30.1937,30.2948,110601.0
2019-09-27 12:30:00,32.94,33.1,32.93,33.01,127073.0,30.2948,30.442,30.2856,30.3592,127073.0
2019-09-27 13:00:00,33.01,33.11,32.98,33.04,96527.0,30.3592,30.4512,30.3316,30.3868,96527.0
2019-09-27 13:30:00,33.05,33.08,33.0,33.05,66976.0,30.396,30.4236,30.35,30.396,66976.0
2019-09-27 14:00:00,33.07,33.08,32.98,33.0,99357.0,30.4144,30.4236,30.3316,30.35,99357.0
2019-09-27 14:30:00,33.0,33.02,32.81,32.91,178932.0,30.35,30.3684,30.1753,30.2672,178932.0
2019-09-27 15:00:00,32.93,32.94,32.66,32.67,199015.0,30.2856,30.2948,30.0373,30.0465,199015.0
2019-09-27 15:30:00,32.67,32.71,32.52,32.53,489441.0,30.0465,30.0833,29.9086,29.9178,489441.0
2019-09-30 09:30:00,32.65,33.18,32.65,33.16,164106.0,30.0281,30.5156,30.0281,30.4972,164106.0
2019-09-30 10:00:00,33.16,33.64,33.16,33.49,355131.0,30.4972,30.9386,30.4972,30.8007,355131.0
2019-09-30 10:30:00,33.49,33.85,33.44,33.66,252475.0,30.8007,31.1318,30.7547,30.957,252475.0
2019-09-30 11:00:00,33.66,33.81,33.49,33.8,178064.0,30.957,31.095,30.8007,31.0858,178064.0
2019-09-30 11:30:00,33.8,33.95,33.78,33.85,185592.0,31.0858,31.2237,31.0674,31.1318,185592.0
2019-09-30 12:00:00,33.85,34.15,33.77,34.11,362240.0,31.1318,31.4077,31.0582,31.3709,362240.0
2019-09-30 12:30:00,34.12,34.28,34.09,34.19,219534.0,31.3801,31.5272,31.3525,31.4445,219534.0
2019-09-30 13:00:00,34.18,34.23,34.09,34.13,184829.0,31.4353,31.4812,31.3525,31.3893,184829.0
2019-09-30 13:30:00,34.13,34.23,34.02,34.21,244307.0,31.3893,31.4812,31.2881,31.4629,244307.0
2019-09-30 14:00:00,34.22,34.23,34.08,34.2,170361.0,31.4721,31.4812,31.3433,31.4537,170361.0
2019-09-30 14:30:00,34.2,34.23,34.13,34.18,241695.0,31.4537,31.4812,31.3893,31.4353,241695.0
2019-09-30 15:00:00,34.18,34.32,34.06,34.07,463680.0,31.4353,31.564,31.3249,31.3341,463680.0
2019-09-30 15:30:00,34.06,34.2,33.99,34.0,1086729.0,31.3249,31.4537,31.2605,31.2697,1086729.0
2019-10-01 09:30:00,33.99,34.23,33.69,33.81,209025.0,31.2605,31.4812,30.9846,31.095,209025.0
2019-10-01 10:00:00,33.8,33.81,33.32,33.57,271171.0,31.0858,31.095,30.6443,30.8742,271171.0
2019-10-01 10:30:00,33.55,33.95,33.49,33.95,239640.0,30.8559,31.2237,30.8007,31.2237,239640.0
2019-10-01 11:00:00,33.93,34.05,33.8,34.03,331969.0,31.2053,31.3157,31.0858,31.2973,331969.0
2019-10-01 11:30:00,34.03,34.05,33.73,33.83,241540.0,31.2973,31.3157,31.0214,31.1134,241540.0
2019-10-01 12:00:00,33.8,33.86,33.67,33.84,54846.0,31.0858,31.141,30.9662,31.1226,54846.0
2019-10-01 12:30:00,33.86,33.99,33.75,33.96,127631.0,31.141,31.2605,31.0398,31.2329,127631.0
2019-10-01 13:00:00,33.95,33.97,33.84,33.85,178551.0,31.2237,31.2421,31.1226,31.1318,178551.0
2019-10-01 13:30:00,33.86,33.88,33.65,33.67,142912.0,31.141,31.1594,30.9478,30.9662,142912.0
2019-10-01 14:00:00,33.66,33.69,33.59,33.63,66792.0,30.957,30.9846,30.8926,30.9294,66792.0
2019-10-01 14:30:00,33.63,33.73,33.61,33.68,83546.0,30.9294,31.0214,30.911,30.9754,83546.0
2019-10-01 15:00:00,33.68,33.79,33.67,33.75,162145.0,30.9754,31.0766,30.9662,31.0398,162145.0
2019-10-01 15:30:00,33.76,33.82,33.7,33.76,304013.0,31.049,31.1042,30.9938,31.049,304013.0
2019-10-02 09:30:00,33.88,34.03,33.13,33.24,214349.0,31.1594,31.2973,30.4696,30.5707,214349.0
2019-10-02 10:00:00,33.24,33.33,33.03,33.25,173999.0,30.5707,30.6535,30.3776,30.5799,173999.0
2019-10-02 10:30:00,33.25,33.56,33.19,33.55,138464.0,30.5799,30.8651,30.5248,30.8559,138464.0
2019-10-02 11:00:00,33.54,33.73,33.35,33.36,96660.0,30.8467,31.0214,30.6719,30.6811,96660.0
2019-10-02 11:30:00,33.38,33.81,33.19,33.77,164010.0,30.6995,31.095,30.5248,31.0582,164010.0
2019-10-02 12:00:00,33.77,33.9,33.63,33.72,112584.0,31.0582,31.1777,30.9294,31.0122,112584.0
2019-10-02 12:30:00,33.72,33.74,33.44,33.5,45538.0,31.0122,31.0306,30.7547,30.8099,45538.0
2019-10-02 13:00:00,33.47,33.65,33.45,33.52,49634.0,30.7823,30.9478,30.7639,30.8283,49634.0
2019-10-02 13:30:00,33.53,33.57,33.34,33.36,49525.0,30.8375,30.8742,30.6627,30.6811,49525.0
2019-10-02 14:00:00,33.35,33.65,33.23,33.62,171849.0,30.6719,30.9478,30.5616,30.9202,171849.0
2019-10-02 14:30:00,33.63,33.71,33.55,33.67,85258.0,30.9294,31.003,30.8559,30.9662,85258.0
2019-10-02 15:00:00,33.66,33.67,33.58,33.59,130591.0,30.957,30.9662,30.8834,30.8926,130591.0
2019-10-02 15:30:00,33.58,33.6,33.43,33.5,307808.0,30.8834,30.9018,30.7455,30.8099,307808.0
2019-10-03 09:30:00,33.44,33.68,33.34,33.54,163940.0,30.7547,30.9754,30.6627,30.8467,163940.0
2019-10-03 10:00:00,33.52,33.54,32.86,33.17,164933.0,30.8283,30.8467,30.2213,30.5064,164933.0
2019-10-03 10:30:00,33.17,33.25,32.87,32.97,118886.0,30.5064,30.5799,30.2305,30.3224,118886.0
2019-10-03 11:00:00,32.96,33.2,32.87,33.14,85873.0,30.3132,30.534,30.2305,30.4788,85873.0
2019-10-03 11:30:00,33.13,33.16,32.92,32.99,55106.0,30.4696,30.4972,30.2764,30.3408,55106.0
2019-10-03 12:00:00,33.01,33.02,32.84,32.87,184858.0,30.3592,30.3684,30.2029,30.2305,184858.0
2019-10-03 12:30:00,32.87,32.97,32.86,32.91,95591.0,30.2305,30.3224,30.2213,30.2672,95591.0
2019-10-03 13:00:00,32.91,32.93,32.76,32.79,172716.0,30.2672,30.2856,30.1293,30.1569,172716.0
2019-10-03 13:30:00,32.79,32.97,32.7,32.9,160255.0,30.1569,30.3224,30.0741,30.2581,160255.0
2019-10-03 14:00:00,32.91,33.09,32.88,33.07,70312.0,30.2672,30.4328,30.2397,30.4144,70312.0
2019-10-03 14:30:00,33.07,33.13,33.0,33.1,105986.0,30.4144,30.4696,30.35,30.442,105986.0
2019-10-03 15:00:00,33.11,33.15,33.03,33.06,109418.0,30.4512,30.488,30.3776,30.4052,109418.0
2019-10-03 15:30:00,33.06,33.14,32.99,33.11,360573.0,30.4052,30.4788,30.3408,30.4512,360573.0
2019-10-04 09:30:00,33.28,33.89,33.12,33.82,324043.0,30.6075,31.1686,30.4604,31.1042,324043.0
2019-10-04 10:00:00,33.81,33.94,33.53,33.53,195889.0,31.095,31.2145,30.8375,30.8375,195889.0
2019-10-04 10:30:00,33.53,33.55,33.33,33.36,114067.0,30.8375,30.8559,30.6535,30.6811,114067.0
2019-10-04 11:00:00,33.35,33.78,33.29,33.76,125354.0,30.6719,31.0674,30.6167,31.049,125354.0
2019-10-04 11:30:00,33.77,33.89,33.73,33.79,164812.0,31.0582,31.1686,31.0214,31.0766,164812.0
2019-10-04 12:00:00,33.79,33.81,33.58,33.59,109639.0,31.0766,31.095,30.8834,30.8926,109639.0
2019-10-04 12:30:00,33.59,33.77,33.53,33.6,96392.0,30.8926,31.0582,30.8375,30.9018,96392.0
2019-10-04 13:00:00,33.6,33.61,33.48,33.55,105956.0,30.9018,30.911,30.7915,30.8559,105956.0
2019-10-04 13:30:00,33.55,33.68,33.55,33.55,76777.0,30.8559,30.9754,30.8559,30.8559,76777.0
2019-10-04 14:00:00,33.54,33.57,33.43,33.53,129707.0,30.8467,30.8742,30.7455,30.8375,129707.0
2019-10-04 14:30:00,33.53,33.75,33.52,33.67,92663.0,30.8375,31.0398,30.8283,30.9662,92663.0
2019-10-04 15:00:00,33.66,33.7,33.6,33.61,119390.0,30.957,30.9938,30.9018,30.911,119390.0
2019-10-04 15:30:00,33.6,33.74,33.6,33.73,315554.0,30.9018,31.0306,30.9018,31.0214,315554.0
2019-10-07 09:30:00,33.52,33.77,33.5,33.76,95905.0,30.8283,31.0582,30.8099,31.049,95905.0
2019-10-07 10:00:00,33.8,34.01,33.76,33.89,93849.0,31.0858,31.2789,31.049,31.1686,93849.0
2019-10-07 10:30:00,33.88,33.95,33.79,33.82,64582.0,31.1594,31.2237,31.0766,31.1042,64582.0
2019-10-07 11:00:00,33.82,33.91,33.81,33.86,92025.0,31.1042,31.1869,31.095,31.141,92025.0
2019-10-07 11:30:00,33.86,33.98,33.83,33.88,55116.0,31.141,31.2513,31.1134,31.1594,55116.0
2019-10-07 12:00:00,33.88,33.9,33.76,33.77,46894.0,31.1594,31.1777,31.049,31.0582,46894.0
2019-10-07 12:30:00,33.78,33.9,33.72,33.9,40188.0,31.0674,31.1777,31.0122,31.1777,40188.0
2019-10-07 13:00:00,33.89,33.91,33.78,33.85,31381.0,31.1686,31.1869,31.0674,31.1318,31381.0
2019-10-07 13:30:00,33.86,33.98,33.85,33.97,57727.0,31.141,31.2513,31.1318,31.2421,57727.0
2019-10-07 14:00:00,33.97,33.97,33.81,33.84,45946.0,31.2421,31.2421,31.095,31.1226,45946.0
2019-10-07 14:30:00,33.83,33.84,33.7,33.79,86573.0,31.1134,31.1226,30.9938,31.0766,86573.0
2019-10-07 15:00:00,33.8,33.85,33.78,33.8,51011.0,31.0858,31.1318,31.0674,31.0858,51011.0
2019-10-07 15:30:00,33.81,33.87,33.74,33.81,232274.0,31.095,31.1502,31.0306,31.095,232274.0
2019-10-08 09:30:00,33.53,33.88,33.46,33.82,116080.0,30.8375,31.1594,30.7731,31.1042,116080.0
2019-10-08 10:00:00,33.8,33.96,33.74,33.94,104183.0,31.0858,31.2329,31.0306,31.2145,104183.0
2019-10-08 10:30:00,33.92,33.99,33.79,33.99,84197.0,31.1961,31.2605,31.0766,31.2605,84197.0
2019-10-08 11:00:00,33.99,34.12,33.96,34.04,85701.0,31.2605,31.3801,31.2329,31.3065,85701.0
2019-10-08 11:30:00,34.04,34.06,33.9,34.0,92502.0,31.3065,31.3249,31.1777,31.2697,92502.0
2019-10-08 12:00:00,34.0,34.1,33.9,34.08,41661.0,31.2697,31.3617,31.1777,31.3433,41661.0
2019-10-08 12:30:00,34.08,34.23,34.06,34.15,70325.0,31.3433,31.4812,31.3249,31.4077,70325.0
2019-10-08 13:00:00,34.15,34.17,34.05,34.08,67631.0,31.4077,31.4261,31.3157,31.3433,67631.0
2019-10-08 13:30:00,34.08,34.23,34.04,34.14,61194.0,31.3433,31.4812,31.3065,31.3985,61194.0
2019-10-08 14:00:00,34.14,34.19,34.1,34.15,44125.0,31.3985,31.4445,31.3617,31.4077,44125.0
2019-10-08 14:30:00,34.14,34.29,34.02,34.06,82696.0,31.3985,31.5364,31.2881,31.3249,82696.0
2019-10-08 15:00:00,34.07,34.17,34.01,34.05,69747.0,31.3341,31.4261,31.2789,31.3157,69747.0
2019-10-08 15:30:00,34.06,34.07,33.85,33.89,250269.0,31.3249,31.3341,31.1318,31.1686,250269.0
2019-10-09 09:30:00,34.17,34.38,34.05,34.28,122511.0,31.4261,31.6192,31.3157,31.5272,122511.0
2019-10-09 10:00:00,34.29,34.35,34.18,34.3,125547.0,31.5364,31.5916,31.4353,31.5456,125547.0
2019-10-09 10:30:00,34.3,34.5,34.25,34.39,263620.0,31.5456,31.7296,31.4996,31.6284,263620.0
2019-10-09 11:00:00,34.4,34.41,34.06,34.12,117608.0,31.6376,31.6468,31.3249,31.3801,117608.0
2019-10-09 11:30:00,34.12,34.41,34.11,34.3,87121.0,31.3801,31.6468,31.3709,31.5456,87121.0
2019-10-09 12:00:00,34.29,34.46,34.28,34.39,70146.0,31.5364,31.6928,31.5272,31.6284,70146.0
2019-10-09 12:30:00,34.39,34.43,34.29,34.36,48736.0,31.6284,31.6652,31.5364,31.6008,48736.0
2019-10-09 13:00:00,34.37,34.42,34.34,34.38,25624.0,31.61,31.656,31.5824,31.6192,25624.0
2019-10-09 13:30:00,34.39,34.46,34.37,34.41,20660.0,31.6284,31.6928,31.61,31.6468,20660.0
2019-10-09 14:00:00,34.42,34.46,34.36,34.39,32102.0,31.656,31.6928,31.6008,31.6284,32102.0
2019-10-09 14:30:00,34.38,34.45,34.28,34.32,49378.0,31.6192,31.6836,31.5272,31.564,49378.0
2019-10-09 15:00:00,34.33,34.33,34.2,34.3,58228.0,31.5732,31.5732,31.4537,31.5456,58228.0
2019-10-09 15:30:00,34.3,34.34,33.95,33.96,678112.0,31.5456,31.5824,31.2237,31.2329,678112.0
2019-10-10 09:30:00,34.01,34.08,33.63,33.93,533603.0,31.2789,31.3433,30.9294,31.2053,533603.0
2019-10-10 10:00:00,33.94,33.97,33.8,33.87,170099.0,31.2145,31.2421,31.0858,31.1502,170099.0
2019-10-10 10:30:00,33.87,34.01,33.79,34.0,173827.0,31.1502,31.2789,31.0766,31.2697,173827.0
2019-10-10 11:00:00,34.0,34.16,33.97,34.06,123471.0,31.2697,31.4169,31.2421,31.3249,123471.0
2019-10-10 11:30:00,34.05,34.18,34.05,34.14,81769.0,31.3157,31.4353,31.3157,31.3985,81769.0
2019-10-10 12:00:00,34.14,34.23,34.1,34.2,60045.0,31.3985,31.4812,31.3617,31.4537,60045.0
2019-10-10 12:30:00,34.2,34.23,33.98,34.05,77456.0,31.4537,31.4812,31.2513,31.3157,77456.0
2019-10-10 13:00:00,34.05,34.07,33.98,33.98,171297.0,31.3157,31.3341,31.2513,31.2513,171297.0
2019-10-10 13:30:00,33.98,33.98,33.87,33.91,78546.0,31.2513,31.2513,31.1502,31.1869,78546.0
2019-10-10 14:00:00,33.92,33.99,33.74,33.94,135470.0,31.1961,31.2605,31.0306,31.2145,135470.0
2019-10-10 14:30:00,33.93,33.99,33.85,33.95,46354.0,31.2053,31.2605,31.1318,31.2237,46354.0
2019-10-10 15:00:00,33.95,34.1,33.93,34.09,52553.0,31.2237,31.3617,31.2053,31.3525,52553.0
2019-10-10 15:30:00,34.1,34.18,34.05,34.09,247532.0,31.3617,31.4353,31.3157,31.3525,247532.0
2019-10-11 09:30:00,34.53,34.67,34.18,34.41,225218.0,31.7572,31.8859,31.4353,31.6468,225218.0
2019-10-11 10:00:00,34.45,34.49,34.31,34.33,98003.0,31.6836,31.7204,31.5548,31.5732,98003.0
2019-10-11 10:30:00,34.33,34.48,34.31,34.47,78461.0,31.5732,31.7112,31.5548,31.702,78461.0
2019-10-11 11:00:00,34.47,34.57,34.4,34.43,120829.0,31.702,31.7939,31.6376,31.6652,120829.0
2019-10-11 11:30:00,34.42,34.59,34.42,34.51,71924.0,31.656,31.8123,31.656,31.7388,71924.0
2019-10-11 12:00:00,34.51,34.6,34.45,34.57,50398.0,31.7388,31.8215,31.6836,31.7939,50398.0
2019-10-11 12:30:00,34.54,34.54,34.39,34.5,36171.0,31.7664,31.7664,31.6284,31.7296,36171.0
2019-10-11 13:00:00,34.5,34.52,34.41,34.45,32592.0,31.7296,31.748,31.6468,31.6836,32592.0
2019-10-11 13:30:00,34.46,34.56,34.43,34.51,35045.0,31.6928,31.7847,31.6652,31.7388,35045.0
2019-10-11 14:00:00,34.51,34.51,34.42,34.45,27883.0,31.7388,31.7388,31.656,31.6836,27883.0
2019-10-11 14:30:00,34.44,34.46,34.23,34.32,114370.0,31.6744,31.6928,31.4812,31.564,114370.0
2019-10-11 15:00:00,34.32,34.38,34.25,34.27,73369.0,31.564,31.6192,31.4996,31.518,73369.0
2019-10-11 15:30:00,34.28,34.28,33.85,33.93,446420.0,31.5272,31.5272,31.1318,31.2053,446420.0
2019-10-14 09:30:00,33.88,34.28,33.77,34.06,125124.0,31.1594,31.5272,31.0582,31.3249,125124.0
2019-10-14 10:00:00,34.03,34.12,33.95,34.11,147217.0,31.2973,31.3801,31.2237,31.3709,147217.0
2019-10-14 10:30:00,34.11,34.21,34.08,34.17,70653.0,31.3709,31.4629,31.3433,31.4261,70653.0
2019-10-14 11:00:00,34.16,34.18,33.91,34.04,66501.0,31.4169,31.4353,31.1869,31.3065,66501.0
2019-10-14 11:30:00,34.05,34.08,33.96,34.01,56671.0,31.3157,31.3433,31.2329,31.2789,56671.0
2019-10-14 12:00:00,34.01,34.11,34.0,34.03,35422.0,31.2789,31.3709,31.2697,31.2973,35422.0
2019-10-14 12:30:00,34.03,34.12,33.99,34.1,33469.0,31.2973,31.3801,31.2605,31.3617,33469.0
2019-10-14 13:00:00,34.09,34.11,34.04,34.07,40530.0,31.3525,31.3709,31.3065,31.3341,40530.0
2019-10-14 13:30:00,34.07,34.07,33.84,33.99,109432.0,31.3341,31.3341,31.1226,31.2605,109432.0
2019-10-14 14:00:00,33.99,34.03,33.95,34.0,53639.0,31.2605,31.2973,31.2237,31.2697,53639.0
2019-10-14 14:30:00,34.0,34.02,33.95,33.96,66506.0,31.2697,31.2881,31.2237,31.2329,66506.0
2019-10-14 15:00:00,33.96,34.0,33.91,33.96,132084.0,31.2329,31.2697,31.1869,31.2329,132084.0
2019-10-14 15:30:00,33.96,34.09,33.92,34.06,316967.0,31.2329,31.3525,31.1961,31.3249,316967.0
2019-10-15 09:30:00,34.26,34.6,34.22,34.47,222695.0,31.5088,31.8215,31.4721,31.702,222695.0
2019-10-15 10:00:00,34.46,34.7,34.43,34.62,179649.0,31.6928,31.9135,31.6652,31.8399,179649.0
2019-10-15 10:30:00,34.62,34.65,34.44,34.54,129903.0,31.8399,31.8675,31.6744,31.7664,129903.0
2019-10-15 11:00:00,34.55,34.61,34.38,34.44,159823.0,31.7756,31.8307,31.6192,31.6744,159823.0
2019-10-15 11:30:00,34.43,34.52,34.34,34.48,133447.0,31.6652,31.748,31.5824,31.7112,133447.0
2019-10-15 12:00:00,34.48,34.58,34.45,34.51,62706.0,31.7112,31.8031,31.6836,31.7388,62706.0
2019-10-15 12:30:00,34.51,34.63,34.51,34.59,71092.0,31.7388,31.8491,31.7388,31.8123,71092.0
2019-10-15 13:00:00,34.59,34.66,34.51,34.63,200663.0,31.8123,31.8767,31.7388,31.8491,200663.0
2019-10-15 13:30:00,34.63,34.66,34.56,34.63,95171.0,31.8491,31.8767,31.7847,31.8491,95171.0
2019-10-15 14:00:00,34.63,34.69,34.61,34.66,78674.0,31.8491,31.9043,31.8307,31.8767,78674.0
2019-10-15 14:30:00,34.66,34.7,34.62,34.68,101813.0,31.8767,31.9135,31.8399,31.8951,101813.0
2019-10-15 15:00:00,34.68,34.72,34.58,34.72,109541.0,31.8951,31.9319,31.8031,31.9319,109541.0
2019-10-15 15:30:00,34.72,34.78,34.69,34.74,329157.0,31.9319,31.9871,31.9043,31.9503,329157.0
2019-10-16 09:30:00,34.8,35.13,34.69,35.09,228500.0,32.0055,32.309,31.9043,32.2722,228500.0
2019-10-16 10:00:00,35.08,35.15,34.91,35.15,133035.0,32.263,32.3274,32.1066,32.3274,133035.0
2019-10-16 10:30:00,35.15,35.31,35.12,35.26,74526.0,32.3274,32.4745,32.2998,32.4285,74526.0
2019-10-16 11:00:00,35.27,35.4,35.21,35.29,138140.0,32.4377,32.5573,32.3826,32.4561,138140.0
2019-10-16 11:30:00,35.3,35.37,35.23,35.33,174183.0,32.4653,32.5297,32.4009,32.4929,174183.0
2019-10-16 12:00:00,35.32,35.54,35.31,35.52,109974.0,32.4837,32.6861,32.4745,32.6677,109974.0
2019-10-16 12:30:00,35.52,35.61,35.37,35.47,196367.0,32.6677,32.7504,32.5297,32.6217,196367.0
2019-10-16 13:00:00,35.47,35.55,35.37,35.39,108826.0,32.6217,32.6953,32.5297,32.5481,108826.0
2019-10-16 13:30:00,35.39,35.46,35.37,35.4,47469.0,32.5481,32.6125,32.5297,32.5573,47469.0
2019-10-16 14:00:00,35.4,35.44,35.37,35.4,62890.0,32.5573,32.5941,32.5297,32.5573,62890.0
2019-10-16 14:30:00,35.4,35.52,35.38,35.52,77402.0,32.5573,32.6677,32.5389,32.6677,77402.0
2019-10-16 15:00:00,35.52,35.63,35.52,35.56,101458.0,32.6677,32.7688,32.6677,32.7044,101458.0
2019-10-16 15:30:00,35.56,35.72,35.54,35.69,283035.0,32.7044,32.8516,32.6861,32.824,283035.0
2019-10-17 09:30:00,35.81,36.31,35.81,36.23,216418.0,32.9344,33.3942,32.9344,33.3206,216418.0
2019-10-17 10:00:00,36.23,36.49,36.21,36.3,205680.0,33.3206,33.5598,33.3023,33.385,205680.0
2019-10-17 10:30:00,36.29,36.33,36.17,36.19,129500.0,33.3758,33.4126,33.2655,33.2839,129500.0
2019-10-17 11:00:00,36.18,36.28,36.02,36.15,126150.0,33.2747,33.3666,33.1275,33.2471,126150.0
2019-10-17 11:30:00,36.16,36.26,36.09,36.17,185162.0,33.2563,33.3482,33.1919,33.2655,185162.0
2019-10-17 12:00:00,36.16,36.24,36.12,36.16,104409.0,33.2563,33.3298,33.2195,33.2563,104409.0
2019-10-17 12:30:00,36.17,36.34,36.12,36.3,64878.0,33.2655,33.4218,33.2195,33.385,64878.0
2019-10-17 13:00:00,36.29,36.42,36.27,36.41,123277.0,33.3758,33.4954,33.3574,33.4862,123277.0
2019-10-17 13:30:00,36.41,36.54,36.41,36.52,186810.0,33.4862,33.6058,33.4862,33.5874,186810.0
2019-10-17 14:00:00,36.52,36.52,36.37,36.48,160787.0,33.5874,33.5874,33.4494,33.5506,160787.0
2019-10-17 14:30:00,36.48,36.49,36.27,36.31,307430.0,33.5506,33.5598,33.3574,33.3942,307430.0
2019-10-17 15:00:00,36.31,36.35,36.16,36.22,107126.0,33.3942,33.431,33.2563,33.3114,107126.0
2019-10-17 15:30:00,36.22,36.28,36.13,36.14,272206.0,33.3114,33.3666,33.2287,33.2379,272206.0
2019-10-18 09:30:00,36.07,36.35,35.99,36.06,142304.0,33.1735,33.431,33.0999,33.1643,142304.0
2019-10-18 10:00:00,36.11,36.14,36.01,36.07,100219.0,33.2103,33.2379,33.1183,33.1735,100219.0
2019-10-18 10:30:00,36.06,36.26,35.97,36.24,81188.0,33.1643,33.3482,33.0815,33.3298,81188.0
2019-10-18 11:00:00,36.23,36.4,36.21,36.32,84087.0,33.3206,33.477,33.3023,33.4034,84087.0
2019-10-18 11:30:00,36.34,36.34,36.17,36.2,79129.0,33.4218,33.4218,33.2655,33.2931,79129.0
2019-10-18 12:00:00,36.2,36.24,36.04,36.05,57378.0,33.2931,33.3298,33.1459,33.1551,57378.0
2019-10-18 12:30:00,36.05,36.33,36.04,36.33,34112.0,33.1551,33.4126,33.1459,33.4126,34112.0
2019-10-18 13:00:00,36.32,36.47,36.31,36.43,73896.0,33.4034,33.5414,33.3942,33.5046,73896.0
2019-10-18 13:30:00,36.42,36.56,36.4,36.56,82066.0,33.4954,33.6241,33.477,33.6241,82066.0
2019-10-18 14:00:00,36.57,36.63,36.4,36.48,64824.0,33.6333,33.6885,33.477,33.5506,64824.0
2019-10-18 14:30:00,36.47,36.58,36.46,36.56,55206.0,33.5414,33.6425,33.5322,33.6241,55206.0
2019-10-18 15:00:00,36.56,36.59,36.48,36.48,63936.0,33.6241,33.6517,33.5506,33.5506,63936.0
2019-10-18 15:30:00,36.49,36.57,36.47,36.47,258620.0,33.5598,33.6333,33.5414,33.5414,258620.0
2019-10-21 09:30:00,36.75,36.94,36.64,36.66,107616.0,33.7989,33.9736,33.6977,33.7161,107616.0
2019-10-21 10:00:00,36.68,36.81,36.52,36.8,115858.0,33.7345,33.8541,33.5874,33.8449,115858.0
2019-10-21 10:30:00,36.81,36.89,36.79,36.85,68337.0,33.8541,33.9276,33.8357,33.8909,68337.0
2019-10-21 11:00:00,36.85,36.93,36.78,36.88,58490.0,33.8909,33.9644,33.8265,33.9184,58490.0
2019-10-21 11:30:00,36.87,36.91,36.79,36.79,51611.0,33.9093,33.946,33.8357,33.8357,51611.0
2019-10-21 12:00:00,36.79,36.8,36.52,36.56,98641.0,33.8357,33.8449,33.5874,33.6241,98641.0
2019-10-21 12:30:00,36.55,36.68,36.51,36.61,86617.0,33.6149,33.7345,33.5782,33.6701,86617.0
2019-10-21 13:00:00,36.61,36.61,36.37,36.5,93869.0,33.6701,33.6701,33.4494,33.569,93869.0
2019-10-21 13:30:00,36.5,36.51,36.37,36.4,50927.0,33.569,33.5782,33.4494,33.477,50927.0
2019-10-21 14:00:00,36.41,36.49,36.39,36.4,34318.0,33.4862,33.5598,33.4678,33.477,34318.0
2019-10-21 14:30:00,36.4,36.45,36.29,36.33,78244.0,33.477,33.523,33.3758,33.4126,78244.0
2019-10-21 15:00:00,36.32,36.37,36.21,36.23,108691.0,33.4034,33.4494,33.3023,33.3206,108691.0
2019-10-21 15:30:00,36.23,36.32,36.15,36.23,210979.0,33.3206,33.4034,33.2471,33.3206,210979.0
2019-10-22 09:30:00,36.51,36.58,36.18,36.19,103697.0,33.5782,33.6425,33.2747,33.2839,103697.0
2019-10-22 10:00:00,36.19,36.23,35.84,35.94,139617.0,33.2839,33.3206,32.962,33.0539,139617.0
2019-10-22 10:30:00,35.93,36.24,35.91,36.21,37819.0,33.0447,33.3298,33.0263,33.3023,37819.0
2019-10-22 11:00:00,36.2,36.21,36.05,36.09,40988.0,33.2931,33.3023,33.1551,33.1919,40988.0
2019-10-22 11:30:00,36.1,36.11,35.99,36.04,52270.0,33.2011,33.2103,33.0999,33.1459,52270.0
2019-10-22 12:00:00,36.04,36.31,36.03,36.28,46523.0,33.1459,33.3942,33.1367,33.3666,46523.0
2019-10-22 12:30:00,36.29,36.32,36.24,36.31,38408.0,33.3758,33.4034,33.3298,33.3942,38408.0
2019-10-22 13:00:00,36.31,36.32,36.12,36.14,44882.0,33.3942,33.4034,33.2195,33.2379,44882.0
2019-10-22 13:30:00,36.13,36.32,36.12,36.31,34600.0,33.2287,33.4034,33.2195,33.3942,34600.0
2019-10-22 14:00:00,36.3,36.41,36.26,36.3,46573.0,33.385,33.4862,33.3482,33.385,46573.0
2019-10-22 14:30:00,36.31,36.31,36.14,36.17,40153.0,33.3942,33.3942,33.2379,33.2655,40153.0
2019-10-22 15:00:00,36.18,36.35,36.16,36.35,67251.0,33.2747,33.431,33.2563,33.431,67251.0
2019-10-22 15:30:00,36.34,36.41,36.28,36.31,236689.0,33.4218,33.4862,33.3666,33.3942,236689.0
2019-10-23 09:30:00,36.29,36.31,35.63,36.27,268956.0,33.3758,33.3942,32.7688,33.3574,268956.0
2019-10-23 10:00:00,36.28,36.38,36.04,36.05,152278.0,33.3666,33.4586,33.1459,33.1551,152278.0
2019-10-23 10:30:00,36.02,36.05,35.9,36.0,75995.0,33.1275,33.1551,33.0171,33.1091,75995.0
2019-10-23 11:00:00,35.99,36.11,35.95,36.05,83600.0,33.0999,33.2103,33.0631,33.1551,83600.0
2019-10-23 11:30:00,36.05,36.31,36.04,36.27,71167.0,33.1551,33.3942,33.1459,33.3574,71167.0
2019-10-23 12:00:00,36.25,36.29,36.09,36.11,68449.0,33.339,33.3758,33.1919,33.2103,68449.0
2019-10-23 12:30:00,36.12,36.16,36.09,36.11,34182.0,33.2195,33.2563,33.1919,33.2103,34182.0
2019-10-23 13:00:00,36.12,36.18,36.09,36.14,56294.0,33.2195,33.2747,33.1919,33.2379,56294.0
2019-10-23 13:30:00,36.15,36.2,36.11,36.12,101480.0,33.2471,33.2931,33.2103,33.2195,101480.0
2019-10-23 14:00:00,36.13,36.13,35.99,36.01,69040.0,33.2287,33.2287,33.0999,33.1183,69040.0
2019-10-23 14:30:00,36.01,36.05,35.94,36.04,36245.0,33.1183,33.1551,33.0539,33.1459,36245.0
2019-10-23 15:00:00,36.04,36.05,35.97,36.02,146159.0,33.1459,33.1551,33.0815,33.1275,146159.0
2019-10-23 15:30:00,36.02,36.07,35.95,36.07,359804.0,33.1275,33.1735,33.0631,33.1735,359804.0
2019-10-24 09:30:00,36.1,36.21,35.88,36.0,61038.0,33.2011,33.3023,32.9988,33.1091,61038.0
2019-10-24 10:00:00,36.02,36.25,36.0,36.19,87295.0,33.1275,33.339,33.1091,33.2839,87295.0
2019-10-24 10:30:00,36.19,36.33,36.15,36.29,63701.0,33.2839,33.4126,33.2471,33.3758,63701.0
2019-10-24 11:00:00,36.29,36.47,36.28,36.38,70226.0,33.3758,33.5414,33.3666,33.4586,70226.0
2019-10-24 11:30:00,36.38,36.46,36.33,36.44,36742.0,33.4586,33.5322,33.4126,33.5138,36742.0
2019-10-24 12:00:00,36.44,36.45,36.36,36.41,50602.0,33.5138,33.523,33.4402,33.4862,50602.0
2019-10-24 12:30:00,36.4,36.52,36.38,36.5,66278.0,33.477,33.5874,33.4586,33.569,66278.0
2019-10-24 13:00:00,36.5,36.53,36.42,36.51,40850.0,33.569,33.5966,33.4954,33.5782,40850.0
2019-10-24 13:30:00,36.5,36.61,36.47,36.57,132772.0,33.569,33.6701,33.5414,33.6333,132772.0
2019-10-24 14:00:00,36.57,36.64,36.53,36.62,40976.0,33.6333,33.6977,33.5966,33.6793,40976.0
2019-10-24 14:30:00,36.6,36.7,36.59,36.66,39189.0,33.6609,33.7529,33.6517,33.7161,39189.0
2019-10-24 15:00:00,36.67,36.78,36.66,36.76,77094.0,33.7253,33.8265,33.7161,33.8081,77094.0
2019-10-24 15:30:00,36.76,36.84,36.73,36.79,240211.0,33.8081,33.8817,33.7805,33.8357,240211.0
2019-10-25 09:30:00,36.8,37.26,36.8,37.11,243553.0,33.8449,34.2679,33.8449,34.13,243553.0
2019-10-25 10:00:00,37.05,37.35,37.01,37.32,143557.0,34.0748,34.3507,34.038,34.3231,143557.0
2019-10-25 10:30:00,37.31,37.4,37.09,37.1,432852.0,34.3139,34.3967,34.1116,34.1208,432852.0
2019-10-25 11:00:00,37.11,37.29,37.06,37.26,66234.0,34.13,34.2955,34.084,34.2679,66234.0
2019-10-25 11:30:00,37.26,37.3,37.2,37.24,38265.0,34.2679,34.3047,34.2128,34.2495,38265.0
2019-10-25 12:00:00,37.23,37.29,37.18,37.24,60465.0,34.2403,34.2955,34.1944,34.2495,60465.0
2019-10-25 12:30:00,37.25,37.25,37.17,37.22,68349.0,34.2587,34.2587,34.1852,34.2311,68349.0
2019-10-25 13:00:00,37.22,37.23,36.97,36.98,149039.0,34.2311,34.2403,34.0012,34.0104,149039.0
2019-10-25 13:30:00,36.98,37.03,36.81,37.0,85684.0,34.0104,34.0564,33.8541,34.0288,85684.0
2019-10-25 14:00:00,37.0,37.05,36.95,37.03,42171.0,34.0288,34.0748,33.9828,34.0564,42171.0
2019-10-25 14:30:00,37.03,37.03,36.82,36.82,92214.0,34.0564,34.0564,33.8633,33.8633,92214.0
2019-10-25 15:00:00,36.82,36.82,36.62,36.72,140838.0,33.8633,33.8633,33.6793,33.7713,140838.0
2019-10-25 15:30:00,36.73,36.75,36.57,36.58,299544.0,33.7805,33.7989,33.6333,33.6425,299544.0
2019-10-28 09:30:00,36.53,36.82,36.52,36.54,133971.0,33.5966,33.8633,33.5874,33.6058,133971.0
2019-10-28 10:00:00,36.54,36.57,36.31,36.32,152669.0,33.6058,33.6333,33.3942,33.4034,152669.0
2019-10-28 10:30:00,36.31,36.31,36.15,36.3,121064.0,33.3942,33.3942,33.2471,33.385,121064.0
2019-10-28 11:00:00,36.31,36.45,36.18,36.26,80640.0,33.3942,33.523,33.2747,33.3482,80640.0
2019-10-28 11:30:00,36.26,36.28,36.16,36.23,33319.0,33.3482,33.3666,33.2563,33.3206,33319.0
2019-10-28 12:00:00,36.22,36.25,36.04,36.12,85513.0,33.3114,33.339,33.1459,33.2195,85513.0
2019-10-28 12:30:00,36.13,36.15,35.97,36.05,101192.0,33.2287,33.2471,33.0815,33.1551,101192.0
2019-10-28 13:00:00,36.05,36.17,36.01,36.17,51321.0,33.1551,33.2655,33.1183,33.2655,51321.0
2019-10-28 13:30:00,36.18,36.3,36.17,36.18,60405.0,33.2747,33.385,33.2655,33.2747,60405.0
2019-10-28 14:00:00,36.19,36.2,35.81,35.9,161735.0,33.2839,33.2931,32.9344,33.0171,161735.0
2019-10-28 14:30:00,35.87,35.91,35.74,35.75,250807.0,32.9896,33.0263,32.87,32.8792,250807.0
2019-10-28 15:00:00,35.74,35.77,35.59,35.62,199112.0,32.87,32.8976,32.732,32.7596,199112.0
2019-10-28 15:30:00,35.62,35.67,35.47,35.48,408406.0,32.7596,32.8056,32.6217,32.6309,408406.0
2019-10-29 09:30:00,35.41,36.02,35.24,36.01,161308.0,32.5665,33.1275,32.4101,33.1183,161308.0
2019-10-29 10:00:00,35.96,36.01,35.85,35.99,66941.0,33.0723,33.1183,32.9712,33.0999,66941.0
2019-10-29 10:30:00,35.98,36.04,35.85,36.01,73727.0,33.0907,33.1459,32.9712,33.1183,73727.0
2019-10-29 11:00:00,36.0,36.06,35.85,35.89,84882.0,33.1091,33.1643,32.9712,33.0079,84882.0
2019-10-29 11:30:00,35.9,35.99,35.78,35.82,77843.0,33.0171,33.0999,32.9068,32.9436,77843.0
2019-10-29 12:00:00,35.8,35.96,35.77,35.95,80716.0,32.9252,33.0723,32.8976,33.0631,80716.0
2019-10-29 12:30:00,35.95,35.97,35.74,35.74,167529.0,33.0631,33.0815,32.87,32.87,167529.0
2019-10-29 13:00:00,35.75,35.78,35.54,35.67,112076.0,32.8792,32.9068,32.6861,32.8056,112076.0
2019-10-29 13:30:00,35.67,35.68,35.53,35.53,60079.0,32.8056,32.8148,32.6769,32.6769,60079.0
2019-10-29 14:00:00,35.52,35.54,35.42,35.43,66810.0,32.6677,32.6861,32.5757,32.5849,66810.0
2019-10-29 14:30:00,35.43,35.54,35.39,35.45,104601.0,32.5849,32.6861,32.5481,32.6033,104601.0
2019-10-29 15:00:00,35.45,35.48,35.35,35.38,89598.0,32.6033,32.6309,32.5113,32.5389,89598.0
2019-10-29 15:30:00,35.39,35.45,35.33,35.42,236271.0,32.5481,32.6033,32.4929,32.5757,236271.0
2019-10-30 09:30:00,35.37,35.42,34.68,34.92,254710.0,32.5297,32.5757,31.8951,32.1158,254710.0
2019-10-30 10:00:00,34.92,34.93,34.62,34.74,266060.0,32.1158,32.125,31.8399,31.9503,266060.0
2019-10-30 10:30:00,34.73,34.9,34.72,34.9,116299.0,31.9411,32.0974,31.9319,32.0974,116299.0
2019-10-30 11:00:00,34.9,34.92,34.55,34.65,70951.0,32.0974,32.1158,31.7756,31.8675,70951.0
2019-10-30 11:30:00,34.65,34.89,34.64,34.85,39325.0,31.8675,32.0883,31.8583,32.0515,39325.0
2019-10-30 12:00:00,34.83,35.17,34.81,35.13,48659.0,32.0331,32.3458,32.0147,32.309,48659.0
2019-10-30 12:30:00,35.12,35.25,35.06,35.13,124553.0,32.2998,32.4193,32.2446,32.309,124553.0
2019-10-30 13:00:00,35.14,35.25,35.12,35.14,70720.0,32.3182,32.4193,32.2998,32.3182,70720.0
2019-10-30 13:30:00,35.15,35.4,35.14,35.36,149761.0,32.3274,32.5573,32.3182,32.5205,149761.0
2019-10-30 14:00:00,35.31,35.67,35.29,35.47,92246.0,32.4745,32.8056,32.4561,32.6217,92246.0
2019-10-30 14:30:00,35.49,35.54,35.23,35.52,133573.0,32.6401,32.6861,32.4009,32.6677,133573.0
2019-10-30 15:00:00,35.52,35.81,35.51,35.78,144200.0,32.6677,32.9344,32.6585,32.9068,144200.0
2019-10-30 15:30:00,35.77,35.93,35.75,35.93,280042.0,32.8976,33.0447,32.8792,33.0447,280042.0
2019-10-31 09:30:00,35.88,35.94,35.54,35.63,153091.0,32.9988,33.0539,32.6861,32.7688,153091.0
2019-10-31 10:00:00,35.65,35.86,35.43,35.45,64177.0,32.7872,32.9804,32.5849,32.6033,64177.0
2019-10-31 10:30:00,35.44,35.62,35.38,35.57,33452.0,32.5941,32.7596,32.5389,32.7136,33452.0
2019-10-31 11:00:00,35.56,35.87,35.56,35.87,78143.0,32.7044,32.9896,32.7044,32.9896,78143.0
2019-10-31 11:30:00,35.86,35.97,35.71,35.72,63876.0,32.9804,33.0815,32.8424,32.8516,63876.0
2019-10-31 12:00:00,35.73,35.74,35.51,35.58,47560.0,32.8608,32.87,32.6585,32.7228,47560.0
2019-10-31 12:30:00,35.57,35.63,35.45,35.55,36816.0,32.7136,32.7688,32.6033,32.6953,36816.0
2019-10-31 13:00:00,35.55,35.6,35.47,35.53,40842.0,32.6953,32.7412,32.6217,32.6769,40842.0
2019-10-31 13:30:00,35.55,35.58,35.48,35.52,35421.0,32.6953,32.7228,32.6309,32.6677,35421.0
2019-10-31 14:00:00,35.51,35.73,35.51,35.73,50440.0,32.6585,32.8608,32.6585,32.8608,50440.0
2019-10-31 14:30:00,35.71,35.75,35.59,35.65,65755.0,32.8424,32.8792,32.732,32.7872,65755.0
2019-10-31 15:00:00,35.65,35.73,35.62,35.66,63096.0,32.7872,32.8608,32.7596,32.7964,63096.0
2019-10-31 15:30:00,35.67,35.78,35.63,35.7,178884.0,32.8056,32.9068,32.7688,32.8332,178884.0
2019-11-01 09:30:00,35.94,36.03,35.73,35.99,133211.0,33.0539,33.1367,32.8608,33.0999,133211.0
2019-11-01 10:00:00,35.97,36.21,35.95,36.15,161045.0,33.0815,33.3023,33.0631,33.2471,161045.0
2019-11-01 10:30:00,36.16,36.17,35.96,36.0,71236.0,33.2563,33.2655,33.0723,33.1091,71236.0
2019-11-01 11:00:00,36.01,36.22,36.0,36.19,72270.0,33.1183,33.3114,33.1091,33.2839,72270.0
2019-11-01 11:30:00,36.19,36.38,36.15,36.3,59883.0,33.2839,33.4586,33.2471,33.385,59883.0
2019-11-01 12:00:00,36.3,36.35,36.21,36.24,70138.0,33.385,33.431,33.3023,33.3298,70138.0
2019-11-01 12:30:00,36.24,36.24,36.07,36.09,55126.0,33.3298,33.3298,33.1735,33.1919,55126.0
2019-11-01 13:00:00,36.09,36.24,36.05,36.23,55533.0,33.1919,33.3298,33.1551,33.3206,55533.0
2019-11-01 13:30:00,36.22,36.4,36.22,36.3,73125.0,33.3114,33.477,33.3114,33.385,73125.0
2019-11-01 14:00:00,36.3,36.38,36.25,36.31,67956.0,33.385,33.4586,33.339,33.3942,67956.0
2019-11-01 14:30:00,36.32,36.35,36.26,36.27,58427.0,33.4034,33.431,33.3482,33.3574,58427.0
2019-11-01 15:00:00,36.27,36.35,36.26,36.27,79222.0,33.3574,33.431,33.3482,33.3574,79222.0
2019-11-01 15:30:00,36.27,36.34,36.22,36.31,344962.0,33.3574,33.4218,33.3114,33.3942,344962.0
2019-11-04 09:30:00,36.0,36.12,34.97,35.0,457771.0,33.1091,33.2195,32.1618,32.1894,457771.0
2019-11-04 10:00:00,35.0,35.26,34.89,34.92,168260.0,32.1894,32.4285,32.0883,32.1158,168260.0
2019-11-04 10:30:00,34.91,34.94,34.31,34.5,434349.0,32.1066,32.1342,31.5548,31.7296,434349.0
2019-11-04 11:00:00,34.54,34.76,34.48,34.67,241869.0,31.7664,31.9687,31.7112,31.8859,241869.0
2019-11-04 11:30:00,34.67,34.76,34.56,34.7,94581.0,31.8859,31.9687,31.7847,31.9135,94581.0
2019-11-04 12:00:00,34.69,34.84,34.65,34.77,82301.0,31.9043,32.0423,31.8675,31.9779,82301.0
2019-11-04 12:30:00,34.79,34.96,34.7,34.95,126356.0,31.9963,32.1526,31.9135,32.1434,126356.0
2019-11-04 13:00:00,34.95,34.97,34.64,34.64,97721.0,32.1434,32.1618,31.8583,31.8583,97721.0
2019-11-04 13:30:00,34.65,34.74,34.49,34.52,135875.0,31.8675,31.9503,31.7204,31.748,135875.0
2019-11-04 14:00:00,34.51,34.61,34.4,34.4,75741.0,31.7388,31.8307,31.6376,31.6376,75741.0
2019-11-04 14:30:00,34.4,34.41,34.25,34.28,131221.0,31.6376,31.6468,31.4996,31.5272,131221.0
2019-11-04 15:00:00,34.27,34.3,34.14,34.29,246270.0,31.518,31.5456,31.3985,31.5364,246270.0
2019-11-04 15:30:00,34.29,34.49,34.28,34.44,406529.0,31.5364,31.7204,31.5272,31.6744,406529.0
2019-11-05 09:30:00,34.46,34.7,34.33,34.34,132336.0,31.6928,31.9135,31.5732,31.5824,132336.0
2019-11-05 10:00:00,34.37,34.4,33.86,33.9,216925.0,31.61,31.6376,31.141,31.1777,216925.0
2019-11-05 10:30:00,33.86,34.0,33.71,33.77,167351.0,31.141,31.2697,31.003,31.0582,167351.0
2019-11-05 11:00:00,33.75,33.77,33.51,33.64,143147.0,31.0398,31.0582,30.8191,30.9386,143147.0
2019-11-05 11:30:00,33.65,33.84,33.39,33.77,286472.0,30.9478,31.1226,30.7087,31.0582,286472.0
2019-11-05 12:00:00,33.78,33.85,33.7,33.72,169976.0,31.0674,31.1318,30.9938,31.0122,169976.0
2019-11-05 12:30:00,33.71,33.75,33.6,33.66,98324.0,31.003,31.0398,30.9018,30.957,98324.0
2019-11-05 13:00:00,33.66,33.68,33.53,33.55,51888.0,30.957,30.9754,30.8375,30.8559,51888.0
2019-11-05 13:30:00,33.54,33.6,33.47,33.49,55499.0,30.8467,30.9018,30.7823,30.8007,55499.0
2019-11-05 14:00:00,33.49,33.7,33.46,33.62,74057.0,30.8007,30.9938,30.7731,30.9202,74057.0
2019-11-05 14:30:00,33.62,33.76,33.6,33.7,148831.0,30.9202,31.049,30.9018,30.9938,148831.0
2019-11-05 15:00:00,33.7,33.7,33.53,33.55,163585.0,30.9938,30.9938,30.8375,30.8559,163585.0
2019-11-05 15:30:00,33.55,33.59,33.51,33.57,340738.0,30.8559,30.8926,30.8191,30.8742,340738.0
2019-11-06 09:30:00,33.7,33.78,33.24,33.47,250317.0,30.9938,31.0674,30.5707,30.7823,250317.0
2019-11-06 10:00:00,33.48,33.62,33.46,33.52,129635.0,30.7915,30.9202,30.7731,30.8283,129635.0
2019-11-06 10:30:00,33.53,33.6,33.41,33.45,115914.0,30.8375,30.9018,30.7271,30.7639,115914.0
2019-11-06 11:00:00,33.44,33.61,33.38,33.55,117151.0,30.7547,30.911,30.6995,30.8559,117151.0
2019-11-06 11:30:00,33.55,33.64,33.44,33.51,55679.0,30.8559,30.9386,30.7547,30.8191,55679.0
2019-11-06 12:00:00,33.5,33.61,33.46,33.56,35361.0,30.8099,30.911,30.7731,30.8651,35361.0
2019-11-06 12:30:00,33.56,33.74,33.52,33.73,104057.0,30.8651,31.0306,30.8283,31.0214,104057.0
2019-11-06 13:00:00,33.73,33.75,33.64,33.68,61914.0,31.0214,31.0398,30.9386,30.9754,61914.0
2019-11-06 13:30:00,33.68,33.88,33.68,33.8,116816.0,30.9754,31.1594,30.9754,31.0858,116816.0
2019-11-06 14:00:00,33.8,34.02,33.79,33.98,111779.0,31.0858,31.2881,31.0766,31.2513,111779.0
2019-11-06 14:30:00,33.99,34.08,33.98,34.05,94823.0,31.2605,31.3433,31.2513,31.3157,94823.0
2019-11-06 15:00:00,34.05,34.26,34.0,34.18,109275.0,31.3157,31.5088,31.2697,31.4353,109275.0
2019-11-06 15:30:00,34.18,34.22,34.04,34.17,355817.0,31.4353,31.4721,31.3065,31.4261,355817.0
2019-11-07 09:30:00,34.2,34.24,33.47,33.73,119152.0,31.4537,31.4904,30.7823,31.0214,119152.0
2019-11-07 10:00:00,33.75,33.81,33.46,33.48,77764.0,31.0398,31.095,30.7731,30.7915,77764.0
2019-11-07 10:30:00,33.49,33.52,32.93,32.93,211406.0,30.8007,30.8283,30.2856,30.2856,211406.0
2019-11-07 11:00:00,32.95,33.0,32.67,32.79,173022.0,30.304,30.35,30.0465,30.1569,173022.0
2019-11-07 11:30:00,32.79,32.96,32.68,32.83,110184.0,30.1569,30.3132,30.0557,30.1937,110184.0
2019-11-07 12:00:00,32.82,32.85,32.55,32.56,152659.0,30.1845,30.2121,29.9362,29.9454,152659.0
2019-11-07 12:30:00,32.56,32.57,32.26,32.37,176684.0,29.9454,29.9546,29.6694,29.7706,176684.0
2019-11-07 13:00:00,32.37,32.55,32.32,32.51,125535.0,29.7706,29.9362,29.7246,29.8994,125535.0
2019-11-07 13:30:00,32.5,32.68,32.38,32.67,79041.0,29.8902,30.0557,29.7798,30.0465,79041.0
2019-11-07 14:00:00,32.67,32.71,32.55,32.64,111288.0,30.0465,30.0833,29.9362,30.0189,111288.0
2019-11-07 14:30:00,32.63,32.72,32.51,32.56,87374.0,30.0097,30.0925,29.8994,29.9454,87374.0
2019-11-07 15:00:00,32.57,32.6,32.43,32.5,150006.0,29.9546,29.9821,29.8258,29.8902,150006.0
2019-11-07 15:30:00,32.5,32.54,32.41,32.54,499309.0,29.8902,29.927,29.8074,29.927,499309.0
2019-11-08 09:30:00,32.65,32.94,32.41,32.91,72175.0,30.0281,30.2948,29.8074,30.2672,72175.0
2019-11-08 10:00:00,32.91,33.15,32.87,33.01,136685.0,30.2672,30.488,30.2305,30.3592,136685.0
2019-11-08 10:30:00,33.01,33.12,32.81,32.97,77608.0,30.3592,30.4604,30.1753,30.3224,77608.0
2019-11-08 11:00:00,32.95,33.09,32.8,32.97,46744.0,30.304,30.4328,30.1661,30.3224,46744.0
2019-11-08 11:30:00,32.98,33.01,32.85,32.9,33796.0,30.3316,30.3592,30.2121,30.2581,33796.0
2019-11-08 12:00:00,32.91,32.92,32.73,32.73,31169.0,30.2672,30.2764,30.1017,30.1017,31169.0
2019-11-08 12:30:00,32.74,32.82,32.73,32.78,28009.0,30.1109,30.1845,30.1017,30.1477,28009.0
2019-11-08 13:00:00,32.79,32.91,32.7,32.91,36605.0,30.1569,30.2672,30.0741,30.2672,36605.0
2019-11-08 13:30:00,32.9,32.92,32.74,32.77,35101.0,30.2581,30.2764,30.1109,30.1385,35101.0
2019-11-08 14:00:00,32.79,32.86,32.77,32.8,26638.0,30.1569,30.2213,30.1385,30.1661,26638.0
2019-11-08 14:30:00,32.79,32.8,32.65,32.71,41107.0,30.1569,30.1661,30.0281,30.0833,41107.0
2019-11-08 15:00:00,32.7,32.77,32.62,32.63,86397.0,30.0741,30.1385,30.0005,30.0097,86397.0
2019-11-08 15:30:00,32.62,32.64,32.57,32.61,326692.0,30.0005,30.0189,29.9546,29.9913,326692.0
2019-11-11 09:30:00,32.69,33.19,32.68,32.9,110867.0,30.0649,30.5248,30.0557,30.2581,110867.0
2019-11-11 10:00:00,32.91,33.19,32.91,33.06,60566.0,30.2672,30.5248,30.2672,30.4052,60566.0
2019-11-11 10:30:00,33.06,33.14,33.0,33.05,90456.0,30.4052,30.4788,30.35,30.396,90456.0
2019-11-11 11:00:00,33.05,33.17,33.02,33.12,40640.0,30.396,30.5064,30.3684,30.4604,40640.0
2019-11-11 11:30:00,33.11,33.14,33.03,33.06,26855.0,30.4512,30.4788,30.3776,30.4052,26855.0
2019-11-11 12:00:00,33.05,33.11,32.99,33.01,32932.0,30.396,30.4512,30.3408,30.3592,32932.0
2019-11-11 12:30:00,33.02,33.06,32.97,33.06,43130.0,30.3684,30.4052,30.3224,30.4052,43130.0
2019-11-11 13:00:00,33.08,33.39,33.08,33.31,107131.0,30.4236,30.7087,30.4236,30.6351,107131.0
2019-11-11 13:30:00,33.32,33.5,33.29,33.48,87764.0,30.6443,30.8099,30.6167,30.7915,87764.0
2019-11-11 14:00:00,33.49,33.49,33.34,33.4,79487.0,30.8007,30.8007,30.6627,30.7179,79487.0
2019-11-11 14:30:00,33.4,33.5,33.39,33.48,47393.0,30.7179,30.8099,30.7087,30.7915,47393.0
2019-11-11 15:00:00,33.48,33.68,33.48,33.63,129431.0,30.7915,30.9754,30.7915,30.9294,129431.0
2019-11-11 15:30:00,33.63,33.68,33.45,33.57,355984.0,30.9294,30.9754,30.7639,30.8742,355984.0
2019-11-12 09:30:00,33.8,34.31,33.65,33.79,219577.0,31.0858,31.5548,30.9478,31.0766,219577.0
2019-11-12 10:00:00,33.82,34.15,33.57,33.58,95006.0,31.1042,31.4077,30.8742,30.8834,95006.0
2019-11-12 10:30:00,33.59,33.71,33.49,33.66,199084.0,30.8926,31.003,30.8007,30.957,199084.0
2019-11-12 11:00:00,33.67,33.79,33.25,33.3,65845.0,30.9662,31.0766,30.5799,30.6259,65845.0
2019-11-12 11:30:00,33.3,33.56,33.27,33.54,90266.0,30.6259,30.8651,30.5983,30.8467,90266.0
2019-11-12 12:00:00,33.55,33.71,33.54,33.68,43843.0,30.8559,31.003,30.8467,30.9754,43843.0
2019-11-12 12:30:00,33.68,33.68,33.49,33.57,107015.0,30.9754,30.9754,30.8007,30.8742,107015.0
2019-11-12 13:00:00,33.55,33.77,33.4,33.73,40620.0,30.8559,31.0582,30.7179,31.0214,40620.0
2019-11-12 13:30:00,33.73,33.99,33.69,33.92,56874.0,31.0214,31.2605,30.9846,31.1961,56874.0
2019-11-12 14:00:00,33.93,34.26,33.9,34.26,102355.0,31.2053,31.5088,31.1777,31.5088,102355.0
2019-11-12 14:30:00,34.25,34.3,34.1,34.25,83153.0,31.4996,31.5456,31.3617,31.4996,83153.0
2019-11-12 15:00:00,34.25,34.26,34.12,34.16,66728.0,31.4996,31.5088,31.3801,31.4169,66728.0
2019-11-12 15:30:00,34.15,34.16,33.92,33.92,259793.0,31.4077,31.4169,31.1961,31.1961,259793.0
2019-11-13 09:30:00,33.71,34.15,33.61,33.87,218398.0,31.0842,31.4899,30.992,31.2318,218398.0
2019-11-13 10:00:00,33.86,34.14,33.76,33.95,74012.0,31.2225,31.4807,31.1303,31.3055,74012.0
2019-11-13 10:30:00,33.95,34.2,33.89,34.2,90833.0,31.3055,31.536,31.2502,31.536,90833.0
2019-11-13 11:00:00,34.19,34.28,34.11,34.21,69888.0,31.5268,31.6098,31.4531,31.5453,69888.0
2019-11-13 11:30:00,34.18,34.25,34.15,34.18,39452.0,31.5176,31.5822,31.4899,31.5176,39452.0
2019-11-13 12:00:00,34.18,34.32,34.13,34.14,36124.0,31.5176,31.6467,31.4715,31.4807,36124.0
2019-11-13 12:30:00,34.14,34.27,34.13,34.13,29176.0,31.4807,31.6006,31.4715,31.4715,29176.0
2019-11-13 13:00:00,34.14,34.3,34.07,34.26,93225.0,31.4807,31.6283,31.4162,31.5914,93225.0
2019-11-13 13:30:00,34.25,34.36,34.11,34.15,67438.0,31.5822,31.6836,31.4531,31.4899,67438.0
2019-11-13 14:00:00,34.15,34.34,34.12,34.31,49787.0,31.4899,31.6651,31.4623,31.6375,49787.0
2019-11-13 14:30:00,34.32,34.48,34.31,34.36,78108.0,31.6467,31.7942,31.6375,31.6836,78108.0
2019-11-13 15:00:00,34.35,34.4,34.3,34.31,47799.0,31.6744,31.7205,31.6283,31.6375,47799.0
2019-11-13 15:30:00,34.31,34.41,34.29,34.35,159513.0,31.6375,31.7297,31.619,31.6744,159513.0
2019-11-14 09:30:00,34.24,34.62,34.21,34.59,52538.0,31.5729,31.9233,31.5453,31.8957,52538.0
2019-11-14 10:00:00,34.57,34.8,34.56,34.63,52298.0,31.8772,32.0893,31.868,31.9326,52298.0
2019-11-14 10:30:00,34.64,34.66,34.39,34.43,54909.0,31.9418,31.9602,31.7112,31.7481,54909.0
2019-11-14 11:00:00,34.43,34.55,34.35,34.47,36278.0,31.7481,31.8588,31.6744,31.785,36278.0
2019-11-14 11:30:00,34.48,34.49,34.18,34.28,35104.0,31.7942,31.8035,31.5176,31.6098,35104.0
2019-11-14 12:00:00,34.28,34.39,34.22,34.22,27019.0,31.6098,31.7112,31.5545,31.5545,27019.0
2019-11-14 12:30:00,34.22,34.4,34.22,34.34,27633.0,31.5545,31.7205,31.5545,31.6651,27633.0
2019-11-14 13:00:00,34.34,34.44,34.32,34.44,17330.0,31.6651,31.7574,31.6467,31.7574,17330.0
2019-11-14 13:30:00,34.45,34.46,34.32,34.35,28976.0,31.7666,31.7758,31.6467,31.6744,28976.0
2019-11-14 14:00:00,34.34,34.41,34.33,34.39,14351.0,31.6651,31.7297,31.6559,31.7112,14351.0
2019-11-14 14:30:00,34.39,34.47,34.34,34.47,22645.0,31.7112,31.785,31.6651,31.785,22645.0
2019-11-14 15:00:00,34.45,34.52,34.45,34.52,36322.0,31.7666,31.8311,31.7666,31.8311,36322.0
2019-11-14 15:30:00,34.52,34.6,34.51,34.57,150608.0,31.8311,31.9049,31.8219,31.8772,150608.0
2019-11-15 09:30:00,34.6,34.72,34.33,34.45,96202.0,31.9049,32.0155,31.6559,31.7666,96202.0
2019-11-15 10:00:00,34.46,34.59,34.33,34.36,60499.0,31.7758,31.8957,31.6559,31.6836,60499.0
2019-11-15 10:30:00,34.36,34.64,34.32,34.59,60107.0,31.6836,31.9418,31.6467,31.8957,60107.0
2019-11-15 11:00:00,34.58,34.64,34.47,34.53,19429.0,31.8864,31.9418,31.785,31.8403,19429.0
2019-11-15 11:30:00,34.52,34.54,34.43,34.5,29315.0,31.8311,31.8496,31.7481,31.8127,29315.0
2019-11-15 12:00:00,34.51,34.58,34.5,34.52,20940.0,31.8219,31.8864,31.8127,31.8311,20940.0
2019-11-15 12:30:00,34.51,34.51,34.35,34.39,16031.0,31.8219,31.8219,31.6744,31.7112,16031.0
2019-11-15 13:00:00,34.39,34.43,34.34,34.41,30366.0,31.7112,31.7481,31.6651,31.7297,30366.0
2019-11-15 13:30:00,34.39,34.39,34.22,34.3,29366.0,31.7112,31.7112,31.5545,31.6283,29366.0
2019-11-15 14:00:00,34.3,34.38,34.28,34.3,17122.0,31.6283,31.702,31.6098,31.6283,17122.0
2019-11-15 14:30:00,34.3,34.31,34.2,34.27,16855.0,31.6283,31.6375,31.536,31.6006,16855.0
2019-11-15 15:00:00,34.27,34.3,34.24,34.26,20669.0,31.6006,31.6283,31.5729,31.5914,20669.0
2019-11-15 15:30:00,34.26,34.31,34.2,34.28,111480.0,31.5914,31.6375,31.536,31.6098,111480.0
2019-11-18 09:30:00,34.27,34.83,34.14,34.67,115003.0,31.6006,32.117,31.4807,31.9694,115003.0
2019-11-18 10:00:00,34.67,34.85,34.44,34.55,88941.0,31.9694,32.1354,31.7574,31.8588,88941.0
2019-11-18 10:30:00,34.55,34.75,34.54,34.66,54141.0,31.8588,32.0432,31.8496,31.9602,54141.0
2019-11-18 11:00:00,34.67,34.86,34.54,34.71,47400.0,31.9694,32.1446,31.8496,32.0063,47400.0
2019-11-18 11:30:00,34.73,34.93,34.68,34.88,165658.0,32.0248,32.2092,31.9787,32.1631,165658.0
2019-11-18 12:00:00,34.88,34.94,34.86,34.87,17528.0,32.1631,32.2184,32.1446,32.1539,17528.0
2019-11-18 12:30:00,34.87,34.96,34.82,34.88,51894.0,32.1539,32.2368,32.1078,32.1631,51894.0
2019-11-18 13:00:00,34.87,34.94,34.79,34.82,23583.0,32.1539,32.2184,32.0801,32.1078,23583.0
2019-11-18 13:30:00,34.82,34.85,34.67,34.75,25090.0,32.1078,32.1354,31.9694,32.0432,25090.0
2019-11-18 14:00:00,34.76,34.96,34.7,34.86,52914.0,32.0524,32.2368,31.9971,32.1446,52914.0
2019-11-18 14:30:00,34.86,34.92,34.83,34.85,25676.0,32.1446,32.2,32.117,32.1354,25676.0
2019-11-18 15:00:00,34.86,34.89,34.8,34.83,25900.0,32.1446,32.1723,32.0893,32.117,25900.0
2019-11-18 15:30:00,34.82,34.84,34.67,34.76,118847.0,32.1078,32.1262,31.9694,32.0524,118847.0
2019-11-19 09:30:00,34.94,35.28,34.86,34.96,102094.0,32.2184,32.5319,32.1446,32.2368,102094.0
2019-11-19 10:00:00,34.95,35.25,34.86,34.86,145829.0,32.2276,32.5043,32.1446,32.1446,145829.0
2019-11-19 10:30:00,34.87,35.17,34.76,35.15,71786.0,32.1539,32.4305,32.0524,32.412,71786.0
2019-11-19 11:00:00,35.14,35.17,34.95,35.01,79591.0,32.4028,32.4305,32.2276,32.283,79591.0
2019-11-19 11:30:00,35.01,35.07,34.84,34.84,24948.0,32.283,32.3383,32.1262,32.1262,24948.0
2019-11-19 12:00:00,34.86,35.0,34.79,34.94,39721.0,32.1446,32.2737,32.0801,32.2184,39721.0
2019-11-19 12:30:00,34.92,34.95,34.84,34.94,25310.0,32.2,32.2276,32.1262,32.2184,25310.0
2019-11-19 13:00:00,34.93,35.03,34.9,34.91,32128.0,32.2092,32.3014,32.1815,32.1907,32128.0
2019-11-19 13:30:00,34.91,35.03,34.9,35.02,21118.0,32.1907,32.3014,32.1815,32.2922,21118.0
2019-11-19 14:00:00,35.03,35.12,35.02,35.11,37889.0,32.3014,32.3844,32.2922,32.3752,37889.0
2019-11-19 14:30:00,35.1,35.12,35.01,35.05,48553.0,32.3659,32.3844,32.283,32.3198,48553.0
2019-11-19 15:00:00,35.05,35.11,35.04,35.06,49851.0,32.3198,32.3752,32.3106,32.3291,49851.0
2019-11-19 15:30:00,35.06,35.08,34.89,34.89,154080.0,32.3291,32.3475,32.1723,32.1723,154080.0
2019-11-20 09:30:00,34.85,35.38,34.8,35.37,66589.0,32.1354,32.6241,32.0893,32.6149,66589.0
2019-11-20 10:00:00,35.37,35.52,35.3,35.42,51319.0,32.6149,32.7532,32.5504,32.661,51319.0
2019-11-20 10:30:00,35.36,35.4,35.08,35.11,43533.0,32.6057,32.6426,32.3475,32.3752,43533.0
2019-11-20 11:00:00,35.14,35.21,35.08,35.17,50015.0,32.4028,32.4674,32.3475,32.4305,50015.0
2019-11-20 11:30:00,35.16,35.24,35.09,35.13,34402.0,32.4213,32.495,32.3567,32.3936,34402.0
2019-11-20 12:00:00,35.13,35.18,34.96,34.98,44519.0,32.3936,32.4397,32.2368,32.2553,44519.0
2019-11-20 12:30:00,34.98,35.1,34.85,34.91,29446.0,32.2553,32.3659,32.1354,32.1907,29446.0
2019-11-20 13:00:00,34.9,34.98,34.7,34.94,71290.0,32.1815,32.2553,31.9971,32.2184,71290.0
2019-11-20 13:30:00,34.93,35.07,34.82,34.9,30864.0,32.2092,32.3383,32.1078,32.1815,30864.0
2019-11-20 14:00:00,34.88,35.0,34.88,34.95,27022.0,32.1631,32.2737,32.1631,32.2276,27022.0
2019-11-20 14:30:00,34.96,35.0,34.88,34.88,19249.0,32.2368,32.2737,32.1631,32.1631,19249.0
2019-11-20 15:00:00,34.89,35.01,34.89,34.96,22866.0,32.1723,32.283,32.1723,32.2368,22866.0
2019-11-20 15:30:00,34.97,35.03,34.92,34.97,129771.0,32.2461,32.3014,32.2,32.2461,129771.0
2019-11-21 09:30:00,35.03,35.16,34.82,34.88,44692.0,32.3014,32.4213,32.1078,32.1631,44692.0
2019-11-21 10:00:00,34.85,34.88,34.66,34.69,44830.0,32.1354,32.1631,31.9602,31.9879,44830.0
2019-11-21 10:30:00,34.7,34.7,34.55,34.66,27000.0,31.9971,31.9971,31.8588,31.9602,27000.0
2019-11-21 11:00:00,34.69,34.8,34.6,34.64,13685.0,31.9879,32.0893,31.9049,31.9418,13685.0
2019-11-21 11:30:00,34.61,34.73,34.58,34.62,23102.0,31.9141,32.0248,31.8864,31.9233,23102.0
2019-11-21 12:00:00,34.61,34.69,34.59,34.63,25499.0,31.9141,31.9879,31.8957,31.9326,25499.0
2019-11-21 12:30:00,34.62,34.65,34.59,34.65,25460.0,31.9233,31.951,31.8957,31.951,25460.0
2019-11-21 13:00:00,34.66,34.67,34.46,34.49,51177.0,31.9602,31.9694,31.7758,31.8035,51177.0
2019-11-21 13:30:00,34.49,34.51,34.36,34.36,29100.0,31.8035,31.8219,31.6836,31.6836,29100.0
2019-11-21 14:00:00,34.36,34.52,34.3,34.5,18993.0,31.6836,31.8311,31.6283,31.8127,18993.0
2019-11-21 14:30:00,34.49,34.61,34.49,34.54,22442.0,31.8035,31.9141,31.8035,31.8496,22442.0
2019-11-21 15:00:00,34.55,34.57,34.42,34.44,45119.0,31.8588,31.8772,31.7389,31.7574,45119.0
2019-11-21 15:30:00,34.44,34.46,34.31,34.36,121205.0,31.7574,31.7758,31.6375,31.6836,121205.0
2019-11-22 09:30:00,34.52,34.74,34.48,34.7,56618.0,31.8311,32.034,31.7942,31.9971,56618.0
2019-11-22 10:00:00,34.64,34.66,34.28,34.35,45179.0,31.9418,31.9602,31.6098,31.6744,45179.0
2019-11-22 10:30:00,34.36,34.41,34.1,34.16,82471.0,31.6836,31.7297,31.4438,31.4992,82471.0
2019-11-22 11:00:00,34.16,34.2,34.02,34.03,45549.0,31.4992,31.536,31.3701,31.3793,45549.0
2019-11-22 11:30:00,34.05,34.24,34.05,34.19,33776.0,31.3977,31.5729,31.3977,31.5268,33776.0
2019-11-22 12:00:00,34.16,34.2,34.12,34.18,26607.0,31.4992,31.536,31.4623,31.5176,26607.0
2019-11-22 12:30:00,34.19,34.25,34.18,34.2,24726.0,31.5268,31.5822,31.5176,31.536,24726.0
2019-11-22 13:00:00,34.2,34.21,34.1,34.17,28771.0,31.536,31.5453,31.4438,31.5084,28771.0
2019-11-22 13:30:00,34.19,34.19,33.98,34.02,99268.0,31.5268,31.5268,31.3332,31.3701,99268.0
2019-11-22 14:00:00,34.05,34.2,34.05,34.1,31395.0,31.3977,31.536,31.3977,31.4438,31395.0
2019-11-22 14:30:00,34.1,34.2,34.08,34.19,28204.0,31.4438,31.536,31.4254,31.5268,28204.0
2019-11-22 15:00:00,34.2,34.21,34.09,34.19,40771.0,31.536,31.5453,31.4346,31.5268,40771.0
2019-11-22 15:30:00,34.2,34.2,34.01,34.03,165188.0,31.536,31.536,31.3608,31.3793,165188.0
2019-11-25 09:30:00,34.27,34.86,34.14,34.75,91272.0,31.6006,32.1446,31.4807,32.0432,91272.0
2019-11-25 10:00:00,34.74,34.79,34.43,34.45,39614.0,32.034,32.0801,31.7481,31.7666,39614.0
2019-11-25 10:30:00,34.45,34.77,34.44,34.7,55611.0,31.7666,32.0616,31.7574,31.9971,55611.0
2019-11-25 11:00:00,34.72,34.75,34.54,34.66,39493.0,32.0155,32.0432,31.8496,31.9602,39493.0
2019-11-25 11:30:00,34.65,34.72,34.59,34.71,14688.0,31.951,32.0155,31.8957,32.0063,14688.0
2019-11-25 12:00:00,34.72,34.88,34.72,34.84,51010.0,32.0155,32.1631,32.0155,32.1262,51010.0
2019-11-25 12:30:00,34.84,34.9,34.82,34.82,17460.0,32.1262,32.1815,32.1078,32.1078,17460.0
2019-11-25 13:00:00,34.83,34.87,34.71,34.74,17264.0,32.117,32.1539,32.0063,32.034,17264.0
2019-11-25 13:30:00,34.75,34.77,34.68,34.72,13001.0,32.0432,32.0616,31.9787,32.0155,13001.0
2019-11-25 14:00:00,34.72,34.73,34.59,34.65,32572.0,32.0155,32.0248,31.8957,31.951,32572.0
2019-11-25 14:30:00,34.65,34.66,34.61,34.62,27454.0,31.951,31.9602,31.9141,31.9233,27454.0
2019-11-25 15:00:00,34.62,34.64,34.49,34.6,75449.0,31.9233,31.9418,31.8035,31.9049,75449.0
2019-11-25 15:30:00,34.59,34.67,34.59,34.65,126308.0,31.8957,31.9694,31.8957,31.951,126308.0
2019-11-26 09:30:00,34.49,34.88,34.49,34.72,51206.0,31.8035,32.1631,31.8035,32.0155,51206.0
2019-11-26 10:00:00,34.72,35.0,34.66,34.98,33621.0,32.0155,32.2737,31.9602,32.2553,33621.0
2019-11-26 10:30:00,34.95,35.03,34.88,34.92,15370.0,32.2276,32.3014,32.1631,32.2,15370.0
2019-11-26 11:00:00,34.89,34.97,34.72,34.72,24030.0,32.1723,32.2461,32.0155,32.0155,24030.0
2019-11-26 11:30:00,34.73,34.79,34.67,34.78,43642.0,32.0248,32.0801,31.9694,32.0709,43642.0
2019-11-26 12:00:00,34.76,34.86,34.73,34.83,83956.0,32.0524,32.1446,32.0248,32.117,83956.0
2019-11-26 12:30:00,34.83,34.91,34.76,34.89,28831.0,32.117,32.1907,32.0524,32.1723,28831.0
2019-11-26 13:00:00,34.89,35.03,34.89,34.96,16224.0,32.1723,32.3014,32.1723,32.2368,16224.0
2019-11-26 13:30:00,34.95,35.05,34.95,34.99,40676.0,32.2276,32.3198,32.2276,32.2645,40676.0
2019-11-26 14:00:00,34.98,35.02,34.94,34.95,22587.0,32.2553,32.2922,32.2184,32.2276,22587.0
2019-11-26 14:30:00,34.95,34.99,34.85,34.97,19062.0,32.2276,32.2645,32.1354,32.2461,19062.0
2019-11-26 15:00:00,34.97,34.99,34.87,34.91,31952.0,32.2461,32.2645,32.1539,32.1907,31952.0
2019-11-26 15:30:00,34.93,35.11,34.91,35.08,132409.0,32.2092,32.3752,32.1907,32.3475,132409.0
2019-11-27 09:30:00,35.15,35.36,34.97,35.14,52055.0,32.412,32.6057,32.2461,32.4028,52055.0
2019-11-27 10:00:00,35.15,35.33,35.07,35.18,30865.0,32.412,32.578,32.3383,32.4397,30865.0
2019-11-27 10:30:00,35.19,35.24,35.06,35.19,22396.0,32.4489,32.495,32.3291,32.4489,22396.0
2019-11-27 11:00:00,35.14,35.14,35.02,35.12,15130.0,32.4028,32.4028,32.2922,32.3844,15130.0
2019-11-27 11:30:00,35.09,35.19,35.09,35.11,15648.0,32.3567,32.4489,32.3567,32.3752,15648.0
2019-11-27 12:00:00,35.11,35.13,34.91,34.91,36464.0,32.3752,32.3936,32.1907,32.1907,36464.0
2019-11-27 12:30:00,34.91,35.01,34.83,34.97,30430.0,32.1907,32.283,32.117,32.2461,30430.0
2019-11-27 13:00:00,34.96,35.13,34.95,35.09,22119.0,32.2368,32.3936,32.2276,32.3567,22119.0
2019-11-27 13:30:00,35.08,35.08,34.92,34.93,20617.0,32.3475,32.3475,32.2,32.2092,20617.0
2019-11-27 14:00:00,34.92,34.96,34.83,34.86,36511.0,32.2,32.2368,32.117,32.1446,36511.0
2019-11-27 14:30:00,34.86,34.91,34.83,34.83,20586.0,32.1446,32.1907,32.117,32.117,20586.0
2019-11-27 15:00:00,34.85,34.87,34.79,34.85,41260.0,32.1354,32.1539,32.0801,32.1354,41260.0
2019-11-27 15:30:00,34.85,34.88,34.78,34.87,102215.0,32.1354,32.1631,32.0709,32.1539,102215.0
2019-11-29 09:30:00,34.72,34.95,34.59,34.79,26880.0,32.0155,32.2276,31.8957,32.0801,26880.0
2019-11-29 10:00:00,34.83,35.11,34.77,34.98,12631.0,32.117,32.3752,32.0616,32.2553,12631.0
2019-11-29 10:30:00,34.98,34.98,34.83,34.83,14098.0,32.2553,32.2553,32.117,32.117,14098.0
2019-11-29 11:00:00,34.84,34.92,34.79,34.8,17523.0,32.1262,32.2,32.0801,32.0893,17523.0
2019-11-29 11:30:00,34.8,34.81,34.53,34.54,46521.0,32.0893,32.0985,31.8403,31.8496,46521.0
2019-11-29 12:00:00,34.55,34.8,34.54,34.69,49118.0,31.8588,32.0893,31.8496,31.9879,49118.0
2019-11-29 12:30:00,34.69,34.69,34.49,34.55,83805.0,31.9879,31.9879,31.8035,31.8588,83805.0
2019-12-02 09:30:00,34.42,34.51,33.54,33.64,222750.0,31.7389,31.8219,30.9275,31.0197,222750.0
2019-12-02 10:00:00,33.64,33.87,33.6,33.71,144505.0,31.0197,31.2318,30.9828,31.0842,144505.0
2019-12-02 10:30:00,33.72,33.83,33.58,33.66,118846.0,31.0934,31.1949,30.9643,31.0381,118846.0
2019-12-02 11:00:00,33.65,34.06,33.54,34.03,92171.0,31.0289,31.407,30.9275,31.3793,92171.0
2019-12-02 11:30:00,34.03,34.1,33.93,34.07,54983.0,31.3793,31.4438,31.2871,31.4162,54983.0
2019-12-02 12:00:00,34.09,34.13,34.01,34.06,39075.0,31.4346,31.4715,31.3608,31.407,39075.0
2019-12-02 12:30:00,34.06,34.07,33.96,33.96,33750.0,31.407,31.4162,31.3147,31.3147,33750.0
2019-12-02 13:00:00,33.96,34.18,33.93,34.04,39683.0,31.3147,31.5176,31.2871,31.3885,39683.0
2019-12-02 13:30:00,34.02,34.09,33.92,33.92,48582.0,31.3701,31.4346,31.2779,31.2779,48582.0
2019-12-02 14:00:00,33.92,33.94,33.84,33.87,54057.0,31.2779,31.2963,31.2041,31.2318,54057.0
2019-12-02 14:30:00,33.88,33.99,33.85,33.98,29490.0,31.241,31.3424,31.2133,31.3332,29490.0
2019-12-02 15:00:00,33.99,33.99,33.83,33.83,64320.0,31.3424,31.3424,31.1949,31.1949,64320.0
2019-12-02 15:30:00,33.83,33.87,33.74,33.79,269727.0,31.1949,31.2318,31.1119,31.158,269727.0
2019-12-03 09:30:00,33.72,34.03,33.56,33.94,92224.0,31.0934,31.3793,30.9459,31.2963,92224.0
2019-12-03 10:00:00,33.92,34.21,33.89,34.18,78188.0,31.2779,31.5453,31.2502,31.5176,78188.0
2019-12-03 10:30:00,34.17,34.2,34.01,34.13,80240.0,31.5084,31.536,31.3608,31.4715,80240.0
2019-12-03 11:00:00,34.12,34.23,34.06,34.14,57863.0,31.4623,31.5637,31.407,31.4807,57863.0
2019-12-03 11:30:00,34.12,34.19,34.05,34.08,27081.0,31.4623,31.5268,31.3977,31.4254,27081.0
2019-12-03 12:00:00,34.1,34.1,33.87,33.95,40966.0,31.4438,31.4438,31.2318,31.3055,40966.0
2019-12-03 12:30:00,33.95,33.96,33.87,33.9,17304.0,31.3055,31.3147,31.2318,31.2594,17304.0
2019-12-03 13:00:00,33.91,34.06,33.87,34.04,16163.0,31.2686,31.407,31.2318,31.3885,16163.0
2019-12-03 13:30:00,34.04,34.17,34.02,34.09,21205.0,31.3885,31.5084,31.3701,31.4346,21205.0
2019-12-03 14:00:00,34.09,34.16,34.06,34.15,27292.0,31.4346,31.4992,31.407,31.4899,27292.0
2019-12-03 14:30:00,34.14,34.22,34.05,34.19,24225.0,31.4807,31.5545,31.3977,31.5268,24225.0
2019-12-03 15:00:00,34.19,34.26,34.13,34.25,28853.0,31.5268,31.5914,31.4715,31.5822,28853.0
2019-12-03 15:30:00,34.25,34.36,34.23,34.34,232123.0,31.5822,31.6836,31.5637,31.6651,232123.0
2019-12-04 09:30:00,34.38,34.54,34.1,34.25,60968.0,31.702,31.8496,31.4438,31.5822,60968.0
2019-12-04 10:00:00,34.28,34.39,34.18,34.25,30134.0,31.6098,31.7112,31.5176,31.5822,30134.0
2019-12-04 10:30:00,34.25,34.36,34.25,34.33,44499.0,31.5822,31.6836,31.5822,31.6559,44499.0
2019-12-04 11:00:00,34.32,34.39,34.27,34.39,39027.0,31.6467,31.7112,31.6006,31.7112,39027.0
2019-12-04 11:30:00,34.38,34.39,34.18,34.2,25597.0,31.702,31.7112,31.5176,31.536,25597.0
2019-12-04 12:00:00,34.2,34.26,34.19,34.21,21976.0,31.536,31.5914,31.5268,31.5453,21976.0
2019-12-04 12:30:00,34.21,34.5,34.21,34.5,38132.0,31.5453,31.8127,31.5453,31.8127,38132.0
2019-12-04 13:00:00,34.49,34.6,34.43,34.59,34154.0,31.8035,31.9049,31.7481,31.8957,34154.0
2019-12-04 13:30:00,34.57,34.68,34.5,34.67,22883.0,31.8772,31.9787,31.8127,31.9694,22883.0
2019-12-04 14:00:00,34.68,34.7,34.63,34.68,20569.0,31.9787,31.9971,31.9326,31.9787,20569.0
2019-12-04 14:30:00,34.67,34.67,34.6,34.65,23258.0,31.9694,31.9694,31.9049,31.951,23258.0
2019-12-04 15:00:00,34.66,34.77,34.64,34.66,59948.0,31.9602,32.0616,31.9418,31.9602,59948.0
2019-12-04 15:30:00,34.67,34.68,34.51,34.52,120152.0,31.9694,31.9787,31.8219,31.8311,120152.0
2019-12-05 09:30:00,34.52,34.79,34.41,34.71,60302.0,31.8311,32.0801,31.7297,32.0063,60302.0
2019-12-05 10:00:00,34.7,34.78,34.45,34.78,62737.0,31.9971,32.0709,31.7666,32.0709,62737.0
2019-12-05 10:30:00,34.77,34.97,34.77,34.88,33087.0,32.0616,32.2461,32.0616,32.1631,33087.0
2019-12-05 11:00:00,34.87,34.98,34.79,34.93,49602.0,32.1539,32.2553,32.0801,32.2092,49602.0
2019-12-05 11:30:00,34.95,35.05,34.84,35.03,77974.0,32.2276,32.3198,32.1262,32.3014,77974.0
2019-12-05 12:00:00,35.04,35.1,34.95,35.06,60239.0,32.3106,32.3659,32.2276,32.3291,60239.0
2019-12-05 12:30:00,35.06,35.14,34.97,35.09,27972.0,32.3291,32.4028,32.2461,32.3567,27972.0
2019-12-05 13:00:00,35.09,35.17,35.04,35.05,51571.0,32.3567,32.4305,32.3106,32.3198,51571.0
2019-12-05 13:30:00,35.05,35.2,35.05,35.07,28411.0,32.3198,32.4582,32.3198,32.3383,28411.0
2019-12-05 14:00:00,35.07,35.17,35.05,35.16,37571.0,32.3383,32.4305,32.3198,32.4213,37571.0
2019-12-05 14:30:00,35.16,35.33,35.15,35.16,90478.0,32.4213,32.578,32.412,32.4213,90478.0
2019-12-05 15:00:00,35.17,35.31,35.15,35.26,46927.0,32.4305,32.5596,32.412,32.5135,46927.0
2019-12-05 15:30:00,35.25,35.25,35.04,35.08,251457.0,32.5043,32.5043,32.3106,32.3475,251457.0
2019-12-06 09:30:00,35.15,35.37,34.33,34.47,139406.0,32.412,32.6149,31.6559,31.785,139406.0
2019-12-06 10:00:00,34.48,34.97,34.45,34.79,97494.0,31.7942,32.2461,31.7666,32.0801,97494.0
2019-12-06 10:30:00,34.79,34.79,34.56,34.65,72567.0,32.0801,32.0801,31.868,31.951,72567.0
2019-12-06 11:00:00,34.65,34.67,34.42,34.44,54066.0,31.951,31.9694,31.7389,31.7574,54066.0
2019-12-06 11:30:00,34.42,34.44,34.18,34.21,70432.0,31.7389,31.7574,31.5176,31.5453,70432.0
2019-12-06 12:00:00,34.21,34.47,34.16,34.41,53569.0,31.5453,31.785,31.4992,31.7297,53569.0
2019-12-06 12:30:00,34.42,34.44,34.29,34.32,92889.0,31.7389,31.7574,31.619,31.6467,92889.0
2019-12-06 13:00:00,34.32,34.52,34.32,34.41,40877.0,31.6467,31.8311,31.6467,31.7297,40877.0
2019-12-06 13:30:00,34.42,34.42,34.05,34.16,74859.0,31.7389,31.7389,31.3977,31.4992,74859.0
2019-12-06 14:00:00,34.16,34.28,34.13,34.27,46163.0,31.4992,31.6098,31.4715,31.6006,46163.0
2019-12-06 14:30:00,34.29,34.31,34.24,34.26,37030.0,31.619,31.6375,31.5729,31.5914,37030.0
2019-12-06 15:00:00,34.27,34.32,34.18,34.19,135608.0,31.6006,31.6467,31.5176,31.5268,135608.0
2019-12-06 15:30:00,34.19,34.28,34.14,34.18,214715.0,31.5268,31.6098,31.4807,31.5176,214715.0
2019-12-09 09:30:00,34.21,34.81,34.19,34.76,110750.0,31.5453,32.0985,31.5268,32.0524,110750.0
2019-12-09 10:00:00,34.76,35.1,34.71,35.0,220844.0,32.0524,32.3659,32.0063,32.2737,220844.0
2019-12-09 10:30:00,34.99,35.04,34.84,34.89,53432.0,32.2645,32.3106,32.1262,32.1723,53432.0
2019-12-09 11:00:00,34.9,34.96,34.76,34.79,26484.0,32.1815,32.2368,32.0524,32.0801,26484.0
2019-12-09 11:30:00,34.75,34.87,34.73,34.85,17112.0,32.0432,32.1539,32.0248,32.1354,17112.0
2019-12-09 12:00:00,34.85,34.95,34.82,34.82,19894.0,32.1354,32.2276,32.1078,32.1078,19894.0
2019-12-09 12:30:00,34.84,35.0,34.8,34.8,145830.0,32.1262,32.2737,32.0893,32.0893,145830.0
2019-12-09 13:00:00,34.78,34.85,34.69,34.8,66301.0,32.0709,32.1354,31.9879,32.0893,66301.0
2019-12-09 13:30:00,34.81,34.93,34.8,34.9,56996.0,32.0985,32.2092,32.0893,32.1815,56996.0
2019-12-09 14:00:00,34.91,34.93,34.83,34.9,27754.0,32.1907,32.2092,32.117,32.1815,27754.0
2019-12-09 14:30:00,34.9,34.96,34.84,34.86,60373.0,32.1815,32.2368,32.1262,32.1446,60373.0
2019-12-09 15:00:00,34.86,34.96,34.84,34.95,52289.0,32.1446,32.2368,32.1262,32.2276,52289.0
2019-12-09 15:30:00,34.95,34.95,34.76,34.84,225290.0,32.2276,32.2276,32.0524,32.1262,225290.0
2019-12-10 09:30:00,34.78,34.88,34.61,34.74,55297.0,32.0709,32.1631,31.9141,32.034,55297.0
2019-12-10 10:00:00,34.79,34.95,34.68,34.88,79816.0,32.0801,32.2276,31.9787,32.1631,79816.0
2019-12-10 10:30:00,34.87,34.91,34.72,34.76,48965.0,32.1539,32.1907,32.0155,32.0524,48965.0
2019-12-10 11:00:00,34.76,35.0,34.75,34.97,63208.0,32.0524,32.2737,32.0432,32.2461,63208.0
2019-12-10 11:30:00,34.97,34.98,34.85,34.95,13364.0,32.2461,32.2553,32.1354,32.2276,13364.0
2019-12-10 12:00:00,34.94,35.01,34.92,35.0,16160.0,32.2184,32.283,32.2,32.2737,16160.0
2019-12-10 12:30:00,34.99,35.05,34.9,34.95,16985.0,32.2645,32.3198,32.1815,32.2276,16985.0
2019-12-10 13:00:00,34.96,35.03,34.94,35.02,18456.0,32.2368,32.3014,32.2184,32.2922,18456.0
2019-12-10 13:30:00,35.02,35.07,34.96,34.98,18471.0,32.2922,32.3383,32.2368,32.2553,18471.0
2019-12-10 14:00:00,34.99,35.02,34.93,34.96,17632.0,32.2645,32.2922,32.2092,32.2368,17632.0
2019-12-10 14:30:00,34.97,34.98,34.85,34.85,15273.0,32.2461,32.2553,32.1354,32.1354,15273.0
2019-12-10 15:00:00,34.86,34.88,34.81,34.83,26496.0,32.1446,32.1631,32.0985,32.117,26496.0
2019-12-10 15:30:00,34.82,34.99,34.74,34.98,113191.0,32.1078,32.2645,32.034,32.2553,113191.0
2019-12-11 09:30:00,35.08,35.35,34.89,35.35,61764.0,32.3475,32.5965,32.1723,32.5965,61764.0
2019-12-11 10:00:00,35.38,35.49,35.33,35.41,110294.0,32.6241,32.7256,32.578,32.6518,110294.0
2019-12-11 10:30:00,35.41,35.45,35.28,35.38,67281.0,32.6518,32.6887,32.5319,32.6241,67281.0
2019-12-11 11:00:00,35.37,35.49,35.29,35.4,98687.0,32.6149,32.7256,32.5411,32.6426,98687.0
2019-12-11 11:30:00,35.4,35.58,35.39,35.43,65437.0,32.6426,32.8086,32.6334,32.6702,65437.0
2019-12-11 12:00:00,35.44,35.51,35.42,35.49,33917.0,32.6795,32.744,32.661,32.7256,33917.0
2019-12-11 12:30:00,35.49,35.49,35.41,35.44,27054.0,32.7256,32.7256,32.6518,32.6795,27054.0
2019-12-11 13:00:00,35.45,35.48,35.41,35.46,32738.0,32.6887,32.7163,32.6518,32.6979,32738.0
2019-12-11 13:30:00,35.45,35.46,35.36,35.43,19667.0,32.6887,32.6979,32.6057,32.6702,19667.0
2019-12-11 14:00:00,35.43,35.55,35.39,35.55,12086.0,32.6702,32.7809,32.6334,32.7809,12086.0
2019-12-11 14:30:00,35.56,35.64,35.54,35.6,31063.0,32.7901,32.8639,32.7717,32.827,31063.0
2019-12-11 15:00:00,35.62,35.67,35.58,35.66,31227.0,32.8454,32.8915,32.8086,32.8823,31227.0
2019-12-11 15:30:00,35.67,35.76,35.55,35.72,238800.0,32.8915,32.9745,32.7809,32.9376,238800.0
2019-12-12 09:30:00,35.52,35.68,35.39,35.67,80852.0,32.7532,32.9008,32.6334,32.8915,80852.0
2019-12-12 10:00:00,35.66,35.75,35.24,35.36,57725.0,32.8823,32.9653,32.495,32.6057,57725.0
2019-12-12 10:30:00,35.36,35.41,35.04,35.15,54298.0,32.6057,32.6518,32.3106,32.412,54298.0
2019-12-12 11:00:00,35.15,35.15,34.93,34.96,63549.0,32.412,32.412,32.2092,32.2368,63549.0
2019-12-12 11:30:00,34.95,35.06,34.93,35.05,22918.0,32.2276,32.3291,32.2092,32.3198,22918.0
2019-12-12 12:00:00,35.05,35.09,35.02,35.07,23298.0,32.3198,32.3567,32.2922,32.3383,23298.0
2019-12-12 12:30:00,35.08,35.2,35.04,35.07,30799.0,32.3475,32.4582,32.3106,32.3383,30799.0
2019-12-12 13:00:00,35.06,35.1,35.03,35.03,19320.0,32.3291,32.3659,32.3014,32.3014,19320.0
2019-12-12 13:30:00,35.04,35.04,34.84,34.88,31092.0,32.3106,32.3106,32.1262,32.1631,31092.0
2019-12-12 14:00:00,34.88,34.98,34.78,34.98,31709.0,32.1631,32.2553,32.0709,32.2553,31709.0
2019-12-12 14:30:00,34.99,35.13,34.83,34.85,35274.0,32.2645,32.3936,32.117,32.1354,35274.0
2019-12-12 15:00:00,34.87,34.89,34.72,34.76,41283.0,32.1539,32.1723,32.0155,32.0524,41283.0
2019-12-12 15:30:00,34.76,34.78,34.62,34.7,192423.0,32.0524,32.0709,31.9233,31.9971,192423.0
2019-12-13 09:30:00,34.5,34.9,34.44,34.83,46753.0,31.8127,32.1815,31.7574,32.117,46753.0
2019-12-13 10:00:00,34.83,34.97,34.77,34.85,31110.0,32.117,32.2461,32.0616,32.1354,31110.0
2019-12-13 10:30:00,34.8,34.9,34.71,34.73,24333.0,32.0893,32.1815,32.0063,32.0248,24333.0
2019-12-13 11:00:00,34.72,34.82,34.69,34.73,22982.0,32.0155,32.1078,31.9879,32.0248,22982.0
2019-12-13 11:30:00,34.73,34.94,34.7,34.91,24035.0,32.0248,32.2184,31.9971,32.1907,24035.0
2019-12-13 12:00:00,34.92,34.96,34.82,34.91,40806.0,32.2,32.2368,32.1078,32.1907,40806.0
2019-12-13 12:30:00,34.92,34.92,34.84,34.91,23251.0,32.2,32.2,32.1262,32.1907,23251.0
2019-12-13 13:00:00,34.93,35.13,34.92,35.12,41502.0,32.2092,32.3936,32.2,32.3844,41502.0
2019-12-13 13:30:00,35.11,35.12,35.0,35.07,23570.0,32.3752,32.3844,32.2737,32.3383,23570.0
2019-12-13 14:00:00,35.07,35.08,34.94,34.97,27057.0,32.3383,32.3475,32.2184,32.2461,27057.0
2019-12-13 14:30:00,34.96,35.03,34.92,34.96,21744.0,32.2368,32.3014,32.2,32.2368,21744.0
2019-12-13 15:00:00,34.97,35.02,34.94,34.94,19218.0,32.2461,32.2922,32.2184,32.2184,19218.0
2019-12-13 15:30:00,34.95,35.01,34.94,34.95,182368.0,32.2276,32.283,32.2184,32.2276,182368.0
2019-12-16 09:30:00,34.96,34.99,34.58,34.73,87895.0,32.2368,32.2645,31.8864,32.0248,87895.0
2019-12-16 10:00:00,34.75,34.98,34.75,34.94,100971.0,32.0432,32.2553,32.0432,32.2184,100971.0
2019-12-16 10:30:00,34.94,35.09,34.92,35.01,88046.0,32.2184,32.3567,32.2,32.283,88046.0
2019-12-16 11:00:00,35.01,35.07,34.81,34.91,47353.0,32.283,32.3383,32.0985,32.1907,47353.0
2019-12-16 11:30:00,34.91,35.04,34.89,35.01,49445.0,32.1907,32.3106,32.1723,32.283,49445.0
2019-12-16 12:00:00,35.0,35.07,34.92,34.96,67001.0,32.2737,32.3383,32.2,32.2368,67001.0
2019-12-16 12:30:00,34.96,35.14,34.95,35.13,57767.0,32.2368,32.4028,32.2276,32.3936,57767.0
2019-12-16 13:00:00,35.13,35.13,34.99,35.08,39588.0,32.3936,32.3936,32.2645,32.3475,39588.0
2019-12-16 13:30:00,35.09,35.1,35.01,35.05,30320.0,32.3567,32.3659,32.283,32.3198,30320.0
2019-12-16 14:00:00,35.05,35.06,34.91,34.95,28634.0,32.3198,32.3291,32.1907,32.2276,28634.0
2019-12-16 14:30:00,34.95,34.96,34.85,34.87,32469.0,32.2276,32.2368,32.1354,32.1539,32469.0
2019-12-16 15:00:00,34.87,34.9,34.85,34.86,30270.0,32.1539,32.1815,32.1354,32.1446,30270.0
2019-12-16 15:30:00,34.87,34.87,34.73,34.78,149664.0,32.1539,32.1539,32.0248,32.0709,149664.0
2019-12-17 09:30:00,34.83,34.91,34.2,34.65,132703.0,32.117,32.1907,31.536,31.951,132703.0
2019-12-17 10:00:00,34.66,34.91,34.62,34.74,85166.0,31.9602,32.1907,31.9233,32.034,85166.0
2019-12-17 10:30:00,34.73,34.73,34.57,34.64,33994.0,32.0248,32.0248,31.8772,31.9418,33994.0
2019-12-17 11:00:00,34.63,34.64,34.53,34.63,23588.0,31.9326,31.9418,31.8403,31.9326,23588.0
2019-12-17 11:30:00,34.62,34.67,34.56,34.65,30735.0,31.9233,31.9694,31.868,31.951,30735.0
2019-12-17 12:00:00,34.66,34.73,34.61,34.62,28838.0,31.9602,32.0248,31.9141,31.9233,28838.0
2019-12-17 12:30:00,34.62,34.65,34.42,34.44,27660.0,31.9233,31.951,31.7389,31.7574,27660.0
2019-12-17 13:00:00,34.44,34.46,34.25,34.39,75172.0,31.7574,31.7758,31.5822,31.7112,75172.0
2019-12-17 13:30:00,34.38,34.39,34.27,34.27,33675.0,31.702,31.7112,31.6006,31.6006,33675.0
2019-12-17 14:00:00,34.27,34.33,34.12,34.12,40063.0,31.6006,31.6559,31.4623,31.4623,40063.0
2019-12-17 14:30:00,34.13,34.13,33.93,34.06,103104.0,31.4715,31.4715,31.2871,31.407,103104.0
2019-12-17 15:00:00,34.07,34.09,33.96,33.96,138736.0,31.4162,31.4346,31.3147,31.3147,138736.0
2019-12-17 15:30:00,33.96,34.09,33.88,34.07,356806.0,31.3147,31.4346,31.241,31.4162,356806.0
2019-12-18 09:30:00,34.43,34.6,34.09,34.12,148830.0,31.7481,31.9049,31.4346,31.4623,148830.0
2019-12-18 10:00:00,34.08,34.14,33.69,33.71,126324.0,31.4254,31.4807,31.0658,31.0842,126324.0
2019-12-18 10:30:00,33.71,33.84,33.63,33.72,119814.0,31.0842,31.2041,31.0104,31.0934,119814.0
2019-12-18 11:00:00,33.73,33.91,33.71,33.88,79559.0,31.1027,31.2686,31.0842,31.241,79559.0
2019-12-18 11:30:00,33.89,33.97,33.84,33.92,112944.0,31.2502,31.324,31.2041,31.2779,112944.0
2019-12-18 12:00:00,33.92,33.92,33.8,33.81,65577.0,31.2779,31.2779,31.1672,31.1764,65577.0
2019-12-18 12:30:00,33.82,33.84,33.64,33.64,71238.0,31.1856,31.2041,31.0197,31.0197,71238.0
2019-12-18 13:00:00,33.65,33.65,33.31,33.4,137434.0,31.0289,31.0289,30.7154,30.7984,137434.0
2019-12-18 13:30:00,33.4,33.46,33.36,33.41,56264.0,30.7984,30.8537,30.7615,30.8076,56264.0
2019-12-18 14:00:00,33.41,33.49,33.32,33.38,95114.0,30.8076,30.8814,30.7246,30.7799,95114.0
2019-12-18 14:30:00,33.38,33.39,33.23,33.31,126668.0,30.7799,30.7891,30.6416,30.7154,126668.0
2019-12-18 15:00:00,33.32,33.33,33.23,33.25,96016.0,30.7246,30.7338,30.6416,30.66,96016.0
2019-12-18 15:30:00,33.25,33.41,33.25,33.39,298429.0,30.66,30.8076,30.66,30.7891,298429.0
2019-12-19 09:30:00,33.24,33.24,32.69,32.71,140008.0,30.6508,30.6508,30.1437,30.1621,140008.0
2019-12-19 10:00:00,32.7,32.82,32.58,32.68,157147.0,30.1529,30.2635,30.0422,30.1344,157147.0
2019-12-19 10:30:00,32.68,32.71,32.45,32.47,96791.0,30.1344,30.1621,29.9224,29.9408,96791.0
2019-12-19 11:00:00,32.47,32.63,32.44,32.55,115751.0,29.9408,30.0883,29.9131,30.0146,115751.0
2019-12-19 11:30:00,32.55,32.61,32.38,32.59,113120.0,30.0146,30.0699,29.8578,30.0515,113120.0
2019-12-19 12:00:00,32.58,32.6,32.32,32.48,193361.0,30.0422,30.0607,29.8025,29.95,193361.0
2019-12-19 12:30:00,32.48,32.5,32.35,32.36,64544.0,29.95,29.9685,29.8301,29.8394,64544.0
2019-12-19 13:00:00,32.35,32.65,32.35,32.62,148186.0,29.8301,30.1068,29.8301,30.0791,148186.0
2019-12-19 13:30:00,32.6,32.76,32.6,32.68,84120.0,30.0607,30.2082,30.0607,30.1344,84120.0
2019-12-19 14:00:00,32.68,32.87,32.68,32.76,84668.0,30.1344,30.3096,30.1344,30.2082,84668.0
2019-12-19 14:30:00,32.77,32.83,32.6,32.71,103093.0,30.2174,30.2728,30.0607,30.1621,103093.0
2019-12-19 15:00:00,32.7,32.73,32.58,32.62,75213.0,30.1529,30.1805,30.0422,30.0791,75213.0
2019-12-19 15:30:00,32.62,32.71,32.59,32.7,252902.0,30.0791,30.1621,30.0515,30.1529,252902.0
2019-12-20 09:30:00,32.85,33.14,32.79,32.98,342999.0,30.2912,30.5586,30.2359,30.4111,342999.0
2019-12-20 10:00:00,32.98,33.31,32.87,33.25,149022.0,30.4111,30.7154,30.3096,30.66,149022.0
2019-12-20 10:30:00,33.26,33.46,33.24,33.44,80760.0,30.6693,30.8537,30.6508,30.8352,80760.0
2019-12-20 11:00:00,33.45,33.52,33.33,33.33,33292.0,30.8445,30.909,30.7338,30.7338,33292.0
2019-12-20 11:30:00,33.32,33.48,33.32,33.43,31897.0,30.7246,30.8721,30.7246,30.826,31897.0
2019-12-20 12:00:00,33.44,33.63,33.43,33.59,42546.0,30.8352,31.0104,30.826,30.9736,42546.0
2019-12-20 12:30:00,33.58,33.61,33.52,33.57,30013.0,30.9643,30.992,30.909,30.9551,30013.0
2019-12-20 13:00:00,33.57,33.72,33.52,33.69,53700.0,30.9551,31.0934,30.909,31.0658,53700.0
2019-12-20 13:30:00,33.69,33.74,33.59,33.7,47358.0,31.0658,31.1119,30.9736,31.075,47358.0
2019-12-20 14:00:00,33.7,33.76,33.66,33.74,46332.0,31.075,31.1303,31.0381,31.1119,46332.0
2019-12-20 14:30:00,33.75,33.81,33.74,33.77,63909.0,31.1211,31.1764,31.1119,31.1395,63909.0
2019-12-20 15:00:00,33.77,33.83,33.72,33.83,69070.0,31.1395,31.1949,31.0934,31.1949,69070.0
2019-12-20 15:30:00,33.82,34.06,33.77,33.95,403644.0,31.1856,31.407,31.1395,31.3055,403644.0
2019-12-23 09:30:00,33.86,34.1,33.69,33.7,63740.0,31.2225,31.4438,31.0658,31.075,63740.0
2019-12-23 10:00:00,33.67,33.86,33.65,33.67,44140.0,31.0473,31.2225,31.0289,31.0473,44140.0
2019-12-23 10:30:00,33.67,33.75,33.53,33.59,26238.0,31.0473,31.1211,30.9182,30.9736,26238.0
2019-12-23 11:00:00,33.61,33.62,33.43,33.47,27821.0,30.992,31.0012,30.826,30.8629,27821.0
2019-12-23 11:30:00,33.47,33.59,33.47,33.54,24069.0,30.8629,30.9736,30.8629,30.9275,24069.0
2019-12-23 12:00:00,33.53,33.55,33.34,33.36,42068.0,30.9182,30.9367,30.743,30.7615,42068.0
2019-12-23 12:30:00,33.37,33.5,33.35,33.44,20844.0,30.7707,30.8906,30.7523,30.8352,20844.0
2019-12-23 13:00:00,33.45,33.47,33.35,33.39,26824.0,30.8445,30.8629,30.7523,30.7891,26824.0
2019-12-23 13:30:00,33.39,33.47,33.34,33.37,25989.0,30.7891,30.8629,30.743,30.7707,25989.0
2019-12-23 14:00:00,33.37,33.45,33.35,33.44,18913.0,30.7707,30.8445,30.7523,30.8352,18913.0
2019-12-23 14:30:00,33.45,33.46,33.38,33.44,23986.0,30.8445,30.8537,30.7799,30.8352,23986.0
2019-12-23 15:00:00,33.44,33.48,33.39,33.39,36565.0,30.8352,30.8721,30.7891,30.7891,36565.0
2019-12-23 15:30:00,33.39,33.46,33.32,33.44,201474.0,30.7891,30.8537,30.7246,30.8352,201474.0
2019-12-24 09:30:00,33.56,33.82,33.4,33.74,64408.0,30.9459,31.1856,30.7984,31.1119,64408.0
2019-12-24 10:00:00,33.72,33.92,33.72,33.91,55967.0,31.0934,31.2779,31.0934,31.2686,55967.0
2019-12-24 10:30:00,33.92,33.99,33.85,33.91,24786.0,31.2779,31.3424,31.2133,31.2686,24786.0
2019-12-24 11:00:00,33.91,33.93,33.85,33.89,22921.0,31.2686,31.2871,31.2133,31.2502,22921.0
2019-12-24 11:30:00,33.89,34.0,33.89,33.99,28882.0,31.2502,31.3516,31.2502,31.3424,28882.0
2019-12-24 12:00:00,34.0,34.0,33.92,33.98,19285.0,31.3516,31.3516,31.2779,31.3332,19285.0
2019-12-24 12:30:00,33.99,34.1,33.95,34.03,80477.0,31.3424,31.4438,31.3055,31.3793,80477.0
2019-12-26 09:30:00,34.01,34.12,33.86,33.86,41934.0,31.3608,31.4623,31.2225,31.2225,41934.0
2019-12-26 10:00:00,33.85,33.97,33.78,33.95,17290.0,31.2133,31.324,31.1488,31.3055,17290.0
2019-12-26 10:30:00,33.94,34.09,33.92,34.03,24494.0,31.2963,31.4346,31.2779,31.3793,24494.0
2019-12-26 11:00:00,34.04,34.05,33.91,33.99,31134.0,31.3885,31.3977,31.2686,31.3424,31134.0
2019-12-26 11:30:00,33.99,33.99,33.81,33.86,42493.0,31.3424,31.3424,31.1764,31.2225,42493.0
2019-12-26 12:00:00,33.86,33.87,33.72,33.78,29780.0,31.2225,31.2318,31.0934,31.1488,29780.0
2019-12-26 12:30:00,33.78,33.86,33.75,33.86,12726.0,31.1488,31.2225,31.1211,31.2225,12726.0
2019-12-26 13:00:00,33.88,33.91,33.84,33.88,15560.0,31.241,31.2686,31.2041,31.241,15560.0
2019-12-26 13:30:00,33.88,33.89,33.8,33.83,20390.0,31.241,31.2502,31.1672,31.1949,20390.0
2019-12-26 14:00:00,33.84,33.87,33.8,33.84,11062.0,31.2041,31.2318,31.1672,31.2041,11062.0
2019-12-26 14:30:00,33.85,33.9,33.85,33.89,16542.0,31.2133,31.2594,31.2133,31.2502,16542.0
2019-12-26 15:00:00,33.9,33.9,33.78,33.79,23182.0,31.2594,31.2594,31.1488,31.158,23182.0
2019-12-26 15:30:00,33.79,33.84,33.73,33.83,168988.0,31.158,31.2041,31.1027,31.1949,168988.0
2019-12-27 09:30:00,33.92,33.99,33.69,33.72,42658.0,31.2779,31.3424,31.0658,31.0934,42658.0
2019-12-27 10:00:00,33.7,33.85,33.63,33.83,47754.0,31.075,31.2133,31.0104,31.1949,47754.0
2019-12-27 10:30:00,33.81,33.84,33.76,33.8,19070.0,31.1764,31.2041,31.1303,31.1672,19070.0
2019-12-27 11:00:00,33.81,33.93,33.77,33.92,30703.0,31.1764,31.2871,31.1395,31.2779,30703.0
2019-12-27 11:30:00,33.92,33.98,33.87,33.87,19707.0,31.2779,31.3332,31.2318,31.2318,19707.0
2019-12-27 12:00:00,33.87,33.98,33.81,33.96,46264.0,31.2318,31.3332,31.1764,31.3147,46264.0
2019-12-27 12:30:00,33.97,34.0,33.91,33.92,23826.0,31.324,31.3516,31.2686,31.2779,23826.0
2019-12-27 13:00:00,33.93,33.99,33.9,33.96,14649.0,31.2871,31.3424,31.2594,31.3147,14649.0
2019-12-27 13:30:00,33.95,33.97,33.92,33.96,22315.0,31.3055,31.324,31.2779,31.3147,22315.0
2019-12-27 14:00:00,33.95,33.99,33.92,33.98,20691.0,31.3055,31.3424,31.2779,31.3332,20691.0
2019-12-27 14:30:00,33.98,34.21,33.98,34.16,46795.0,31.3332,31.5453,31.3332,31.4992,46795.0
2019-12-27 15:00:00,34.18,34.18,33.99,34.0,32073.0,31.5176,31.5176,31.3424,31.3516,32073.0
2019-12-27 15:30:00,33.99,34.01,33.92,33.94,131726.0,31.3424,31.3608,31.2779,31.2963,131726.0
2019-12-30 09:30:00,33.83,34.02,33.76,33.82,68136.0,31.1949,31.3701,31.1303,31.1856,68136.0
2019-12-30 10:00:00,33.82,33.85,33.65,33.77,53887.0,31.1856,31.2133,31.0289,31.1395,53887.0
2019-12-30 10:30:00,33.79,33.84,33.72,33.79,33133.0,31.158,31.2041,31.0934,31.158,33133.0
2019-12-30 11:00:00,33.77,33.78,33.65,33.75,33790.0,31.1395,31.1488,31.0289,31.1211,33790.0
2019-12-30 11:30:00,33.76,33.79,33.73,33.77,32326.0,31.1303,31.158,31.1027,31.1395,32326.0
2019-12-30 12:00:00,33.76,33.8,33.68,33.73,50855.0,31.1303,31.1672,31.0566,31.1027,50855.0
2019-12-30 12:30:00,33.73,33.86,33.71,33.83,37795.0,31.1027,31.2225,31.0842,31.1949,37795.0
2019-12-30 13:00:00,33.81,33.87,33.78,33.84,41247.0,31.1764,31.2318,31.1488,31.2041,41247.0
2019-12-30 13:30:00,33.83,33.84,33.77,33.83,39016.0,31.1949,31.2041,31.1395,31.1949,39016.0
2019-12-30 14:00:00,33.83,33.84,33.74,33.76,39882.0,31.1949,31.2041,31.1119,31.1303,39882.0
2019-12-30 14:30:00,33.75,33.96,33.7,33.93,99818.0,31.1211,31.3147,31.075,31.2871,99818.0
2019-12-30 15:00:00,33.93,34.02,33.9,33.98,78450.0,31.2871,31.3701,31.2594,31.3332,78450.0
2019-12-30 15:30:00,33.98,34.03,33.94,33.98,235293.0,31.3332,31.3793,31.2963,31.3332,235293.0
2019-12-31 09:30:00,33.89,34.4,33.89,34.37,56031.0,31.2502,31.7205,31.2502,31.6928,56031.0
2019-12-31 10:00:00,34.37,34.4,34.24,34.26,33191.0,31.6928,31.7205,31.5729,31.5914,33191.0
2019-12-31 10:30:00,34.25,34.3,34.19,34.29,23621.0,31.5822,31.6283,31.5268,31.619,23621.0
2019-12-31 11:00:00,34.29,34.33,34.21,34.27,25387.0,31.619,31.6559,31.5453,31.6006,25387.0
2019-12-31 11:30:00,34.28,34.38,34.25,34.3,24503.0,31.6098,31.702,31.5822,31.6283,24503.0
2019-12-31 12:00:00,34.3,34.36,34.25,34.35,32006.0,31.6283,31.6836,31.5822,31.6744,32006.0
2019-12-31 12:30:00,34.34,34.35,34.26,34.26,32754.0,31.6651,31.6744,31.5914,31.5914,32754.0
2019-12-31 13:00:00,34.27,34.28,34.17,34.2,39311.0,31.6006,31.6098,31.5084,31.536,39311.0
2019-12-31 13:30:00,34.2,34.29,34.15,34.29,28856.0,31.536,31.619,31.4899,31.619,28856.0
2019-12-31 14:00:00,34.29,34.44,34.25,34.44,56092.0,31.619,31.7574,31.5822,31.7574,56092.0
2019-12-31 14:30:00,34.43,34.48,34.4,34.41,55081.0,31.7481,31.7942,31.7205,31.7297,55081.0
2019-12-31 15:00:00,34.41,34.46,34.39,34.4,70854.0,31.7297,31.7758,31.7112,31.7205,70854.0
2019-12-31 15:30:00,34.4,34.43,34.27,34.27,232688.0,31.7205,31.7481,31.6006,31.6006,232688.0
2020-01-02 09:30:00,34.43,34.5,34.3,34.45,57403.0,31.7481,31.8127,31.6283,31.7666,57403.0
2020-01-02 10:00:00,34.47,34.57,34.35,34.41,86698.0,31.785,31.8772,31.6744,31.7297,86698.0
2020-01-02 10:30:00,34.41,34.53,34.31,34.33,93037.0,31.7297,31.8403,31.6375,31.6559,93037.0
2020-01-02 11:00:00,34.33,34.36,34.12,34.14,61601.0,31.6559,31.6836,31.4623,31.4807,61601.0
2020-01-02 11:30:00,34.14,34.26,34.13,34.2,27290.0,31.4807,31.5914,31.4715,31.536,27290.0
2020-01-02 12:00:00,34.2,34.21,34.13,34.14,22095.0,31.536,31.5453,31.4715,31.4807,22095.0
2020-01-02 12:30:00,34.15,34.16,34.07,34.16,28049.0,31.4899,31.4992,31.4162,31.4992,28049.0
2020-01-02 13:00:00,34.16,34.18,34.06,34.09,44481.0,31.4992,31.5176,31.407,31.4346,44481.0
2020-01-02 13:30:00,34.09,34.09,33.95,34.09,42162.0,31.4346,31.4346,31.3055,31.4346,42162.0
2020-01-02 14:00:00,34.09,34.17,34.06,34.17,28065.0,31.4346,31.5084,31.407,31.5084,28065.0
2020-01-02 14:30:00,34.17,34.22,34.11,34.21,29035.0,31.5084,31.5545,31.4531,31.5453,29035.0
2020-01-02 15:00:00,34.21,34.35,34.18,34.34,56774.0,31.5453,31.6744,31.5176,31.6651,56774.0
2020-01-02 15:30:00,34.34,34.57,34.3,34.52,326901.0,31.6651,31.8772,31.6283,31.8311,326901.0
2020-01-03 09:30:00,34.15,34.49,34.12,34.44,87515.0,31.4899,31.8035,31.4623,31.7574,87515.0
2020-01-03 10:00:00,34.43,34.76,34.39,34.59,120206.0,31.7481,32.0524,31.7112,31.8957,120206.0
2020-01-03 10:30:00,34.59,34.71,34.53,34.68,62982.0,31.8957,32.0063,31.8403,31.9787,62982.0
2020-01-03 11:00:00,34.67,34.7,34.47,34.54,54545.0,31.9694,31.9971,31.785,31.8496,54545.0
2020-01-03 11:30:00,34.55,34.77,34.52,34.66,32923.0,31.8588,32.0616,31.8311,31.9602,32923.0
2020-01-03 12:00:00,34.61,34.64,34.47,34.5,25559.0,31.9141,31.9418,31.785,31.8127,25559.0
2020-01-03 12:30:00,34.5,34.69,34.5,34.66,54348.0,31.8127,31.9879,31.8127,31.9602,54348.0
2020-01-03 13:00:00,34.65,34.75,34.62,34.73,50645.0,31.951,32.0432,31.9233,32.0248,50645.0
2020-01-03 13:30:00,34.73,34.75,34.6,34.73,78695.0,32.0248,32.0432,31.9049,32.0248,78695.0
2020-01-03 14:00:00,34.73,34.81,34.64,34.76,94948.0,32.0248,32.0985,31.9418,32.0524,94948.0
2020-01-03 14:30:00,34.79,34.91,34.74,34.89,50138.0,32.0801,32.1907,32.034,32.1723,50138.0
2020-01-03 15:00:00,34.89,34.93,34.84,34.93,62076.0,32.1723,32.2092,32.1262,32.2092,62076.0
2020-01-03 15:30:00,34.93,35.02,34.91,34.91,232140.0,32.2092,32.2922,32.1907,32.1907,232140.0
2020-01-06 09:30:00,34.96,35.45,34.89,35.44,133256.0,32.2368,32.6887,32.1723,32.6795,133256.0
2020-01-06 10:00:00,35.44,35.52,35.32,35.47,83583.0,32.6795,32.7532,32.5688,32.7071,83583.0
2020-01-06 10:30:00,35.48,35.62,35.42,35.58,78246.0,32.7163,32.8454,32.661,32.8086,78246.0
2020-01-06 11:00:00,35.59,35.65,35.52,35.57,86616.0,32.8178,32.8731,32.7532,32.7993,86616.0
2020-01-06 11:30:00,35.57,35.58,35.42,35.55,69604.0,32.7993,32.8086,32.661,32.7809,69604.0
2020-01-06 12:00:00,35.54,35.56,35.47,35.55,144673.0,32.7717,32.7901,32.7071,32.7809,144673.0
2020-01-06 12:30:00,35.55,35.64,35.52,35.56,129861.0,32.7809,32.8639,32.7532,32.7901,129861.0
2020-01-06 13:00:00,35.55,35.61,35.45,35.57,78207.0,32.7809,32.8362,32.6887,32.7993,78207.0
2020-01-06 13:30:00,35.57,35.62,35.52,35.62,54985.0,32.7993,32.8454,32.7532,32.8454,54985.0
2020-01-06 14:00:00,35.62,35.73,35.54,35.73,87927.0,32.8454,32.9469,32.7717,32.9469,87927.0
2020-01-06 14:30:00,35.73,35.86,35.72,35.83,89927.0,32.9469,33.0667,32.9376,33.0391,89927.0
2020-01-06 15:00:00,35.83,35.83,35.65,35.68,108543.0,33.0391,33.0391,32.8731,32.9008,108543.0
2020-01-06 15:30:00,35.66,35.71,35.61,35.66,266061.0,32.8823,32.9284,32.8362,32.8823,266061.0
2020-01-07 09:30:00,36.0,36.37,35.89,36.21,234368.0,33.1958,33.537,33.0944,33.3895,234368.0
2020-01-07 10:00:00,36.23,36.27,35.83,35.94,256306.0,33.4079,33.4448,33.0391,33.1405,256306.0
2020-01-07 10:30:00,35.95,36.07,35.85,36.06,113466.0,33.1497,33.2604,33.0575,33.2512,113466.0
2020-01-07 11:00:00,36.06,36.07,35.85,35.92,112524.0,33.2512,33.2604,33.0575,33.1221,112524.0
2020-01-07 11:30:00,35.92,36.06,35.8,36.02,92022.0,33.1221,33.2512,33.0114,33.2143,92022.0
2020-01-07 12:00:00,36.03,36.32,36.03,36.29,68586.0,33.2235,33.4909,33.2235,33.4632,68586.0
2020-01-07 12:30:00,36.28,36.32,36.23,36.27,43193.0,33.454,33.4909,33.4079,33.4448,43193.0
2020-01-07 13:00:00,36.26,36.43,36.26,36.32,85653.0,33.4356,33.5923,33.4356,33.4909,85653.0
2020-01-07 13:30:00,36.31,36.46,36.26,36.46,208928.0,33.4817,33.62,33.4356,33.62,208928.0
2020-01-07 14:00:00,36.45,36.46,36.06,36.14,122975.0,33.6108,33.62,33.2512,33.3249,122975.0
2020-01-07 14:30:00,36.14,36.2,36.07,36.12,77160.0,33.3249,33.3803,33.2604,33.3065,77160.0
2020-01-07 15:00:00,36.11,36.17,36.06,36.14,88269.0,33.2973,33.3526,33.2512,33.3249,88269.0
2020-01-07 15:30:00,36.14,36.34,36.13,36.26,344497.0,33.3249,33.5094,33.3157,33.4356,344497.0
2020-01-08 09:30:00,36.82,37.35,36.64,37.29,446712.0,33.952,34.4407,33.786,34.3854,446712.0
2020-01-08 10:00:00,37.29,37.35,36.9,36.94,292809.0,34.3854,34.4407,34.0257,34.0626,292809.0
2020-01-08 10:30:00,36.93,37.06,36.9,36.96,143456.0,34.0534,34.1733,34.0257,34.0811,143456.0
2020-01-08 11:00:00,36.97,37.1,36.91,37.05,121186.0,34.0903,34.2102,34.035,34.164,121186.0
2020-01-08 11:30:00,37.04,37.17,36.59,36.64,259910.0,34.1548,34.2747,33.7399,33.786,259910.0
2020-01-08 12:00:00,36.65,36.83,36.6,36.81,88228.0,33.7952,33.9612,33.7491,33.9427,88228.0
2020-01-08 12:30:00,36.81,36.86,36.67,36.85,118327.0,33.9427,33.9888,33.8136,33.9796,118327.0
2020-01-08 13:00:00,36.84,36.86,36.76,36.82,59682.0,33.9704,33.9888,33.8966,33.952,59682.0
2020-01-08 13:30:00,36.82,36.84,36.72,36.83,107709.0,33.952,33.9704,33.8598,33.9612,107709.0
2020-01-08 14:00:00,36.83,36.87,36.74,36.83,80433.0,33.9612,33.9981,33.8782,33.9612,80433.0
2020-01-08 14:30:00,36.83,37.08,36.8,37.08,119526.0,33.9612,34.1917,33.9335,34.1917,119526.0
2020-01-08 15:00:00,37.08,37.13,37.03,37.09,168111.0,34.1917,34.2378,34.1456,34.2009,168111.0
2020-01-08 15:30:00,37.08,37.13,36.9,37.0,394594.0,34.1917,34.2378,34.0257,34.1179,394594.0
2020-01-09 09:30:00,37.44,37.59,37.18,37.43,244859.0,34.5237,34.662,34.2839,34.5145,244859.0
2020-01-09 10:00:00,37.44,37.51,37.2,37.4,168750.0,34.5237,34.5882,34.3024,34.4868,168750.0
2020-01-09 10:30:00,37.42,37.56,37.35,37.41,84457.0,34.5052,34.6343,34.4407,34.496,84457.0
2020-01-09 11:00:00,37.4,37.44,37.26,37.32,77671.0,34.4868,34.5237,34.3577,34.413,77671.0
2020-01-09 11:30:00,37.31,37.33,36.83,36.95,216116.0,34.4038,34.4222,33.9612,34.0718,216116.0
2020-01-09 12:00:00,36.95,37.02,36.88,36.93,75646.0,34.0718,34.1364,34.0073,34.0534,75646.0
2020-01-09 12:30:00,36.92,37.09,36.92,37.02,164487.0,34.0442,34.2009,34.0442,34.1364,164487.0
2020-01-09 13:00:00,37.02,37.09,36.95,37.09,144321.0,34.1364,34.2009,34.0718,34.2009,144321.0
2020-01-09 13:30:00,37.09,37.1,36.92,36.94,94986.0,34.2009,34.2102,34.0442,34.0626,94986.0
2020-01-09 14:00:00,36.93,37.03,36.85,36.86,84538.0,34.0534,34.1456,33.9796,33.9888,84538.0
2020-01-09 14:30:00,36.86,36.96,36.86,36.91,102370.0,33.9888,34.0811,33.9888,34.035,102370.0
2020-01-09 15:00:00,36.91,37.11,36.89,37.03,192250.0,34.035,34.2194,34.0165,34.1456,192250.0
2020-01-09 15:30:00,37.04,37.09,36.88,37.01,741114.0,34.1548,34.2009,34.0073,34.1272,741114.0
2020-01-10 09:30:00,35.46,36.35,35.04,36.06,1135943.0,32.6979,33.5186,32.3106,33.2512,1135943.0
2020-01-10 10:00:00,36.05,36.15,35.35,35.7,426869.0,33.2419,33.3342,32.5965,32.9192,426869.0
2020-01-10 10:30:00,35.72,35.97,35.53,35.84,215710.0,32.9376,33.1682,32.7624,33.0483,215710.0
2020-01-10 11:00:00,35.84,35.95,35.63,35.87,228835.0,33.0483,33.1497,32.8547,33.076,228835.0
2020-01-10 11:30:00,35.85,35.97,35.7,35.96,154704.0,33.0575,33.1682,32.9192,33.159,154704.0
2020-01-10 12:00:00,35.96,35.99,35.67,35.84,176914.0,33.159,33.1866,32.8915,33.0483,176914.0
2020-01-10 12:30:00,35.85,36.12,35.83,36.12,145078.0,33.0575,33.3065,33.0391,33.3065,145078.0
2020-01-10 13:00:00,36.11,36.3,36.11,36.27,174261.0,33.2973,33.4725,33.2973,33.4448,174261.0
2020-01-10 13:30:00,36.28,36.38,36.06,36.13,265040.0,33.454,33.5462,33.2512,33.3157,265040.0
2020-01-10 14:00:00,36.13,36.13,35.82,35.87,174867.0,33.3157,33.3157,33.0299,33.076,174867.0
2020-01-10 14:30:00,35.87,36.01,35.86,35.89,140484.0,33.076,33.2051,33.0667,33.0944,140484.0
2020-01-10 15:00:00,35.89,35.96,35.63,35.9,205074.0,33.0944,33.159,32.8547,33.1036,205074.0
2020-01-10 15:30:00,35.9,35.97,35.75,35.85,583981.0,33.1036,33.1682,32.9653,33.0575,583981.0
2020-01-13 09:30:00,35.94,36.24,35.8,35.9,157651.0,33.1405,33.4171,33.0114,33.1036,157651.0
2020-01-13 10:00:00,35.92,36.0,35.58,35.65,116361.0,33.1221,33.1958,32.8086,32.8731,116361.0
2020-01-13 10:30:00,35.65,35.67,35.3,35.32,131605.0,32.8731,32.8915,32.5504,32.5688,131605.0
2020-01-13 11:00:00,35.32,35.32,35.19,35.3,131487.0,32.5688,32.5688,32.4489,32.5504,131487.0
2020-01-13 11:30:00,35.3,35.45,35.3,35.41,79642.0,32.5504,32.6887,32.5504,32.6518,79642.0
2020-01-13 12:00:00,35.42,35.56,35.41,35.47,77266.0,32.661,32.7901,32.6518,32.7071,77266.0
2020-01-13 12:30:00,35.46,35.5,35.37,35.39,63727.0,32.6979,32.7348,32.6149,32.6334,63727.0
2020-01-13 13:00:00,35.38,35.49,35.34,35.45,65265.0,32.6241,32.7256,32.5872,32.6887,65265.0
2020-01-13 13:30:00,35.45,35.47,35.3,35.31,52484.0,32.6887,32.7071,32.5504,32.5596,52484.0
2020-01-13 14:00:00,35.32,35.45,35.25,35.44,78373.0,32.5688,32.6887,32.5043,32.6795,78373.0
2020-01-13 14:30:00,35.44,35.51,35.32,35.35,67367.0,32.6795,32.744,32.5688,32.5965,67367.0
2020-01-13 15:00:00,35.34,35.39,35.27,35.29,65391.0,32.5872,32.6334,32.5227,32.5411,65391.0
2020-01-13 15:30:00,35.29,35.34,35.21,35.25,333618.0,32.5411,32.5872,32.4674,32.5043,333618.0
2020-01-14 09:30:00,35.26,35.65,35.19,35.47,112114.0,32.5135,32.8731,32.4489,32.7071,112114.0
2020-01-14 10:00:00,35.48,35.84,35.45,35.75,121699.0,32.7163,33.0483,32.6887,32.9653,121699.0
2020-01-14 10:30:00,35.76,35.95,35.73,35.81,129874.0,32.9745,33.1497,32.9469,33.0206,129874.0
2020-01-14 11:00:00,35.82,35.93,35.79,35.87,82003.0,33.0299,33.1313,33.0022,33.076,82003.0
2020-01-14 11:30:00,35.89,35.99,35.83,35.99,68363.0,33.0944,33.1866,33.0391,33.1866,68363.0
2020-01-14 12:00:00,35.99,36.05,35.97,36.05,47250.0,33.1866,33.2419,33.1682,33.2419,47250.0
2020-01-14 12:30:00,36.04,36.24,36.03,36.13,66064.0,33.2327,33.4171,33.2235,33.3157,66064.0
2020-01-14 13:00:00,36.13,36.18,36.04,36.05,39555.0,33.3157,33.3618,33.2327,33.2419,39555.0
2020-01-14 13:30:00,36.05,36.12,35.87,35.87,84558.0,33.2419,33.3065,33.076,33.076,84558.0
2020-01-14 14:00:00,35.88,35.97,35.81,35.96,41597.0,33.0852,33.1682,33.0206,33.159,41597.0
2020-01-14 14:30:00,35.96,35.98,35.81,35.84,59860.0,33.159,33.1774,33.0206,33.0483,59860.0
2020-01-14 15:00:00,35.84,35.99,35.83,35.96,57064.0,33.0483,33.1866,33.0391,33.159,57064.0
2020-01-14 15:30:00,35.95,36.14,35.95,36.1,299888.0,33.1497,33.3249,33.1497,33.288,299888.0
2020-01-15 09:30:00,36.36,36.71,36.3,36.44,145408.0,33.5278,33.8505,33.4725,33.6016,145408.0
2020-01-15 10:00:00,36.38,36.6,36.26,36.33,83435.0,33.5462,33.7491,33.4356,33.5001,83435.0
2020-01-15 10:30:00,36.33,36.41,36.27,36.38,29727.0,33.5001,33.5739,33.4448,33.5462,29727.0
2020-01-15 11:00:00,36.38,36.49,36.28,36.45,31794.0,33.5462,33.6477,33.454,33.6108,31794.0
2020-01-15 11:30:00,36.45,36.56,36.43,36.45,28387.0,33.6108,33.7122,33.5923,33.6108,28387.0
2020-01-15 12:00:00,36.48,36.51,36.37,36.47,32990.0,33.6384,33.6661,33.537,33.6292,32990.0
2020-01-15 12:30:00,36.47,36.47,36.39,36.4,26681.0,33.6292,33.6292,33.5555,33.5647,26681.0
2020-01-15 13:00:00,36.4,36.55,36.39,36.51,50029.0,33.5647,33.703,33.5555,33.6661,50029.0
2020-01-15 13:30:00,36.51,36.59,36.49,36.54,44504.0,33.6661,33.7399,33.6477,33.6938,44504.0
2020-01-15 14:00:00,36.54,36.63,36.49,36.63,57413.0,33.6938,33.7768,33.6477,33.7768,57413.0
2020-01-15 14:30:00,36.62,36.71,36.62,36.68,43390.0,33.7675,33.8505,33.7675,33.8229,43390.0
2020-01-15 15:00:00,36.68,36.7,36.61,36.62,63786.0,33.8229,33.8413,33.7583,33.7675,63786.0
2020-01-15 15:30:00,36.62,36.74,36.56,36.72,256826.0,33.7675,33.8782,33.7122,33.8598,256826.0
2020-01-16 09:30:00,36.75,36.9,36.48,36.54,82414.0,33.8874,34.0257,33.6384,33.6938,82414.0
2020-01-16 10:00:00,36.55,36.6,36.38,36.45,114338.0,33.703,33.7491,33.5462,33.6108,114338.0
2020-01-16 10:30:00,36.43,36.55,36.31,36.32,40943.0,33.5923,33.703,33.4817,33.4909,40943.0
2020-01-16 11:00:00,36.33,36.37,36.25,36.28,36827.0,33.5001,33.537,33.4264,33.454,36827.0
2020-01-16 11:30:00,36.29,36.37,36.26,36.34,39614.0,33.4632,33.537,33.4356,33.5094,39614.0
2020-01-16 12:00:00,36.35,36.45,36.33,36.41,32932.0,33.5186,33.6108,33.5001,33.5739,32932.0
2020-01-16 12:30:00,36.41,36.63,36.36,36.62,45872.0,33.5739,33.7768,33.5278,33.7675,45872.0
2020-01-16 13:00:00,36.63,36.73,36.58,36.71,43995.0,33.7768,33.869,33.7307,33.8505,43995.0
2020-01-16 13:30:00,36.7,36.7,36.58,36.68,32945.0,33.8413,33.8413,33.7307,33.8229,32945.0
2020-01-16 14:00:00,36.68,36.75,36.62,36.64,34182.0,33.8229,33.8874,33.7675,33.786,34182.0
2020-01-16 14:30:00,36.63,36.63,36.48,36.48,36203.0,33.7768,33.7768,33.6384,33.6384,36203.0
2020-01-16 15:00:00,36.48,36.56,36.41,36.47,45311.0,33.6384,33.7122,33.5739,33.6292,45311.0
2020-01-16 15:30:00,36.48,36.56,36.44,36.53,179858.0,33.6384,33.7122,33.6016,33.6846,179858.0
2020-01-17 09:30:00,36.88,37.18,36.84,36.92,242548.0,34.0073,34.2839,33.9704,34.0442,242548.0
2020-01-17 10:00:00,36.89,36.89,36.61,36.71,93809.0,34.0165,34.0165,33.7583,33.8505,93809.0
2020-01-17 10:30:00,36.71,36.81,36.65,36.72,65733.0,33.8505,33.9427,33.7952,33.8598,65733.0
2020-01-17 11:00:00,36.73,37.01,36.7,36.95,65958.0,33.869,34.1272,33.8413,34.0718,65958.0
2020-01-17 11:30:00,36.95,37.04,36.91,37.02,51489.0,34.0718,34.1548,34.035,34.1364,51489.0
2020-01-17 12:00:00,37.04,37.12,36.98,37.06,45801.0,34.1548,34.2286,34.0995,34.1733,45801.0
2020-01-17 12:30:00,37.06,37.07,36.93,36.98,43521.0,34.1733,34.1825,34.0534,34.0995,43521.0
2020-01-17 13:00:00,36.98,37.06,36.95,37.02,33082.0,34.0995,34.1733,34.0718,34.1364,33082.0
2020-01-17 13:30:00,37.01,37.01,36.85,36.87,48015.0,34.1272,34.1272,33.9796,33.9981,48015.0
2020-01-17 14:00:00,36.86,36.88,36.79,36.83,45092.0,33.9888,34.0073,33.9243,33.9612,45092.0
2020-01-17 14:30:00,36.83,36.84,36.71,36.79,66068.0,33.9612,33.9704,33.8505,33.9243,66068.0
2020-01-17 15:00:00,36.79,36.79,36.66,36.75,57724.0,33.9243,33.9243,33.8044,33.8874,57724.0
2020-01-17 15:30:00,36.76,36.83,36.7,36.81,234281.0,33.8966,33.9612,33.8413,33.9427,234281.0
2020-01-21 09:30:00,36.85,37.23,36.81,37.21,111009.0,33.9796,34.33,33.9427,34.3116,111009.0
2020-01-21 10:00:00,37.23,37.29,37.16,37.22,47747.0,34.33,34.3854,34.2655,34.3208,47747.0
2020-01-21 10:30:00,37.23,37.38,37.2,37.36,49454.0,34.33,34.4683,34.3024,34.4499,49454.0
2020-01-21 11:00:00,37.38,37.52,37.37,37.52,72412.0,34.4683,34.5974,34.4591,34.5974,72412.0
2020-01-21 11:30:00,37.51,37.8,37.49,37.63,138460.0,34.5882,34.8556,34.5698,34.6989,138460.0
2020-01-21 12:00:00,37.64,37.65,37.51,37.59,55553.0,34.7081,34.7173,34.5882,34.662,55553.0
2020-01-21 12:30:00,37.59,37.72,37.58,37.69,35336.0,34.662,34.7819,34.6528,34.7542,35336.0
2020-01-21 13:00:00,37.69,37.69,37.51,37.53,38716.0,34.7542,34.7542,34.5882,34.6067,38716.0
2020-01-21 13:30:00,37.54,37.64,37.5,37.63,58880.0,34.6159,34.7081,34.579,34.6989,58880.0
2020-01-21 14:00:00,37.63,37.75,37.57,37.73,44013.0,34.6989,34.8095,34.6435,34.7911,44013.0
2020-01-21 14:30:00,37.72,37.76,37.67,37.75,53074.0,34.7819,34.8187,34.7358,34.8095,53074.0
2020-01-21 15:00:00,37.75,37.79,37.7,37.77,73222.0,34.8095,34.8464,34.7634,34.828,73222.0
2020-01-21 15:30:00,37.77,37.91,37.75,37.83,237331.0,34.828,34.9571,34.8095,34.8833,237331.0
2020-01-22 09:30:00,38.0,38.31,37.78,38.07,140625.0,35.0401,35.3259,34.8372,35.1046,140625.0
2020-01-22 10:00:00,38.07,38.39,38.06,38.27,78916.0,35.1046,35.3997,35.0954,35.289,78916.0
2020-01-22 10:30:00,38.24,38.58,38.24,38.44,60994.0,35.2614,35.5749,35.2614,35.4458,60994.0
2020-01-22 11:00:00,38.44,38.51,38.36,38.43,78877.0,35.4458,35.5103,35.372,35.4366,78877.0
2020-01-22 11:30:00,38.44,38.47,38.34,38.35,49923.0,35.4458,35.4734,35.3536,35.3628,49923.0
2020-01-22 12:00:00,38.35,38.43,38.34,38.36,58611.0,35.3628,35.4366,35.3536,35.372,58611.0
2020-01-22 12:30:00,38.35,38.37,38.13,38.16,47593.0,35.3628,35.3812,35.1599,35.1876,47593.0
2020-01-22 13:00:00,38.16,38.21,38.06,38.18,45512.0,35.1876,35.2337,35.0954,35.206,45512.0
2020-01-22 13:30:00,38.16,38.37,38.16,38.37,36098.0,35.1876,35.3812,35.1876,35.3812,36098.0
2020-01-22 14:00:00,38.37,38.45,38.25,38.29,30896.0,35.3812,35.455,35.2706,35.3075,30896.0
2020-01-22 14:30:00,38.3,38.35,38.2,38.27,38199.0,35.3167,35.3628,35.2245,35.289,38199.0
2020-01-22 15:00:00,38.27,38.32,38.17,38.22,29690.0,35.289,35.3351,35.1968,35.2429,29690.0
2020-01-22 15:30:00,38.21,38.29,38.16,38.26,137389.0,35.2337,35.3075,35.1876,35.2798,137389.0
2020-01-23 09:30:00,38.24,38.46,38.18,38.39,75990.0,35.2614,35.4642,35.206,35.3997,75990.0
2020-01-23 10:00:00,38.41,38.73,38.38,38.71,73682.0,35.4181,35.7132,35.3905,35.6947,73682.0
2020-01-23 10:30:00,38.7,38.76,38.63,38.68,33079.0,35.6855,35.7409,35.621,35.6671,33079.0
2020-01-23 11:00:00,38.67,38.79,38.59,38.67,41818.0,35.6579,35.7685,35.5841,35.6579,41818.0
2020-01-23 11:30:00,38.66,38.79,38.6,38.79,67690.0,35.6486,35.7685,35.5933,35.7685,67690.0
2020-01-23 12:00:00,38.78,38.87,38.71,38.87,68747.0,35.7593,35.8423,35.6947,35.8423,68747.0
2020-01-23 12:30:00,38.87,38.93,38.81,38.89,50517.0,35.8423,35.8976,35.787,35.8607,50517.0
2020-01-23 13:00:00,38.89,39.06,38.86,38.99,58409.0,35.8607,36.0175,35.8331,35.9529,58409.0
2020-01-23 13:30:00,38.98,39.05,38.88,39.05,54159.0,35.9437,36.0083,35.8515,36.0083,54159.0
2020-01-23 14:00:00,39.07,39.35,39.06,39.3,107555.0,36.0267,36.2849,36.0175,36.2388,107555.0
2020-01-23 14:30:00,39.3,39.39,39.21,39.27,106348.0,36.2388,36.3218,36.1558,36.2111,106348.0
2020-01-23 15:00:00,39.28,39.29,39.07,39.13,128106.0,36.2203,36.2296,36.0267,36.082,128106.0
2020-01-23 15:30:00,39.13,39.17,38.87,38.89,273412.0,36.082,36.1189,35.8423,35.8607,273412.0
2020-01-24 09:30:00,38.89,39.1,38.76,39.01,135803.0,35.8607,36.0544,35.7409,35.9714,135803.0
2020-01-24 10:00:00,39.03,39.06,38.78,38.82,80269.0,35.9898,36.0175,35.7593,35.7962,80269.0
2020-01-24 10:30:00,38.82,38.82,38.55,38.56,188705.0,35.7962,35.7962,35.5472,35.5564,188705.0
2020-01-24 11:00:00,38.55,38.72,38.52,38.65,85722.0,35.5472,35.704,35.5195,35.6394,85722.0
2020-01-24 11:30:00,38.65,38.7,38.37,38.39,145872.0,35.6394,35.6855,35.3812,35.3997,145872.0
2020-01-24 12:00:00,38.38,38.39,37.99,38.01,71086.0,35.3905,35.3997,35.0308,35.0493,71086.0
2020-01-24 12:30:00,38.03,38.09,37.93,38.09,57424.0,35.0677,35.123,34.9755,35.123,57424.0
2020-01-24 13:00:00,38.09,38.09,37.87,37.93,45823.0,35.123,35.123,34.9202,34.9755,45823.0
2020-01-24 13:30:00,37.94,38.03,37.87,37.96,37908.0,34.9847,35.0677,34.9202,35.0032,37908.0
2020-01-24 14:00:00,37.97,38.02,37.83,37.85,56279.0,35.0124,35.0585,34.8833,34.9017,56279.0
2020-01-24 14:30:00,37.86,38.17,37.86,38.15,63182.0,34.911,35.1968,34.911,35.1784,63182.0
2020-01-24 15:00:00,38.15,38.26,38.08,38.09,62922.0,35.1784,35.2798,35.1138,35.123,62922.0
2020-01-24 15:30:00,38.09,38.2,38.02,38.11,245079.0,35.123,35.2245,35.0585,35.1415,245079.0
2020-01-27 09:30:00,37.84,38.93,37.84,38.49,338177.0,34.8925,35.8976,34.8925,35.4919,338177.0
2020-01-27 10:00:00,38.48,38.51,38.19,38.47,121845.0,35.4827,35.5103,35.2153,35.4734,121845.0
2020-01-27 10:30:00,38.48,38.49,38.33,38.39,61281.0,35.4827,35.4919,35.3443,35.3997,61281.0
2020-01-27 11:00:00,38.38,38.47,38.16,38.23,57430.0,35.3905,35.4734,35.1876,35.2521,57430.0
2020-01-27 11:30:00,38.25,38.34,38.2,38.29,33782.0,35.2706,35.3536,35.2245,35.3075,33782.0
2020-01-27 12:00:00,38.29,38.52,38.26,38.46,164539.0,35.3075,35.5195,35.2798,35.4642,164539.0
2020-01-27 12:30:00,38.44,38.49,38.38,38.47,47130.0,35.4458,35.4919,35.3905,35.4734,47130.0
2020-01-27 13:00:00,38.47,38.55,38.4,38.51,38265.0,35.4734,35.5472,35.4089,35.5103,38265.0
2020-01-27 13:30:00,38.5,38.57,38.48,38.48,41683.0,35.5011,35.5657,35.4827,35.4827,41683.0
2020-01-27 14:00:00,38.48,38.63,38.45,38.53,70003.0,35.4827,35.621,35.455,35.5288,70003.0
2020-01-27 14:30:00,38.54,38.57,38.45,38.47,74841.0,35.538,35.5657,35.455,35.4734,74841.0
2020-01-27 15:00:00,38.47,38.53,38.45,38.51,142295.0,35.4734,35.5288,35.455,35.5103,142295.0
2020-01-27 15:30:00,38.5,38.51,38.24,38.26,264718.0,35.5011,35.5103,35.2614,35.2798,264718.0
2020-01-28 09:30:00,38.65,38.8,38.39,38.63,115760.0,35.6394,35.7777,35.3997,35.621,115760.0
2020-01-28 10:00:00,38.63,38.93,38.61,38.8,173121.0,35.621,35.8976,35.6025,35.7777,173121.0
2020-01-28 10:30:00,38.79,39.0,38.7,38.94,200231.0,35.7685,35.9622,35.6855,35.9068,200231.0
2020-01-28 11:00:00,38.95,39.18,38.95,39.09,99261.0,35.9161,36.1281,35.9161,36.0451,99261.0
2020-01-28 11:30:00,39.09,39.22,39.08,39.13,120569.0,36.0451,36.165,36.0359,36.082,120569.0
2020-01-28 12:00:00,39.12,39.3,38.94,38.95,157615.0,36.0728,36.2388,35.9068,35.9161,157615.0
2020-01-28 12:30:00,38.95,39.06,38.93,38.96,69457.0,35.9161,36.0175,35.8976,35.9253,69457.0
2020-01-28 13:00:00,38.95,39.15,38.88,39.14,88537.0,35.9161,36.1005,35.8515,36.0913,88537.0
2020-01-28 13:30:00,39.14,39.14,39.02,39.02,128629.0,36.0913,36.0913,35.9806,35.9806,128629.0
2020-01-28 14:00:00,39.02,39.14,38.97,39.03,91694.0,35.9806,36.0913,35.9345,35.9898,91694.0
2020-01-28 14:30:00,39.03,39.2,39.0,39.17,109561.0,35.9898,36.1466,35.9622,36.1189,109561.0
2020-01-28 15:00:00,39.17,39.18,38.96,39.04,175999.0,36.1189,36.1281,35.9253,35.999,175999.0
2020-01-28 15:30:00,39.03,39.09,38.88,38.9,290843.0,35.9898,36.0451,35.8515,35.8699,290843.0
2020-01-29 09:30:00,38.86,39.02,38.62,38.62,71033.0,35.8331,35.9806,35.6118,35.6118,71033.0
2020-01-29 10:00:00,38.6,38.61,38.27,38.32,79142.0,35.5933,35.6025,35.289,35.3351,79142.0
2020-01-29 10:30:00,38.33,38.43,38.18,38.4,111126.0,35.3443,35.4366,35.206,35.4089,111126.0
2020-01-29 11:00:00,38.41,38.46,38.22,38.27,49276.0,35.4181,35.4642,35.2429,35.289,49276.0
2020-01-29 11:30:00,38.28,38.34,38.25,38.32,24096.0,35.2982,35.3536,35.2706,35.3351,24096.0
2020-01-29 12:00:00,38.34,38.36,38.21,38.25,23772.0,35.3536,35.372,35.2337,35.2706,23772.0
2020-01-29 12:30:00,38.25,38.27,38.07,38.14,45455.0,35.2706,35.289,35.1046,35.1691,45455.0
2020-01-29 13:00:00,38.13,38.33,38.08,38.29,45212.0,35.1599,35.3443,35.1138,35.3075,45212.0
2020-01-29 13:30:00,38.3,38.56,38.27,38.56,46114.0,35.3167,35.5564,35.289,35.5564,46114.0
2020-01-29 14:00:00,38.53,38.69,38.45,38.61,72943.0,35.5288,35.6763,35.455,35.6025,72943.0
2020-01-29 14:30:00,38.62,38.76,38.52,38.55,79512.0,35.6118,35.7409,35.5195,35.5472,79512.0
2020-01-29 15:00:00,38.55,38.58,38.42,38.54,87497.0,35.5472,35.5749,35.4273,35.538,87497.0
2020-01-29 15:30:00,38.55,38.59,38.41,38.42,158202.0,35.5472,35.5841,35.4181,35.4273,158202.0
2020-01-30 09:30:00,38.41,38.75,38.24,38.33,92611.0,35.4181,35.7316,35.2614,35.3443,92611.0
2020-01-30 10:00:00,38.31,38.42,38.14,38.2,31604.0,35.3259,35.4273,35.1691,35.2245,31604.0
2020-01-30 10:30:00,38.18,38.22,37.93,37.96,47098.0,35.206,35.2429,34.9755,35.0032,47098.0
2020-01-30 11:00:00,37.95,38.19,37.95,38.09,49963.0,34.9939,35.2153,34.9939,35.123,49963.0
2020-01-30 11:30:00,38.1,38.16,38.01,38.11,27150.0,35.1323,35.1876,35.0493,35.1415,27150.0
2020-01-30 12:00:00,38.12,38.14,38.07,38.07,32494.0,35.1507,35.1691,35.1046,35.1046,32494.0
2020-01-30 12:30:00,38.07,38.1,37.96,38.02,32456.0,35.1046,35.1323,35.0032,35.0585,32456.0
2020-01-30 13:00:00,38.0,38.02,37.89,37.99,47751.0,35.0401,35.0585,34.9386,35.0308,47751.0
2020-01-30 13:30:00,38.0,38.0,37.82,37.89,26403.0,35.0401,35.0401,34.8741,34.9386,26403.0
2020-01-30 14:00:00,37.89,37.89,37.71,37.75,55374.0,34.9386,34.9386,34.7726,34.8095,55374.0
2020-01-30 14:30:00,37.75,37.88,37.72,37.81,33742.0,34.8095,34.9294,34.7819,34.8649,33742.0
2020-01-30 15:00:00,37.84,37.98,37.8,37.93,103096.0,34.8925,35.0216,34.8556,34.9755,103096.0
2020-01-30 15:30:00,37.93,38.03,37.85,38.02,255793.0,34.9755,35.0677,34.9017,35.0585,255793.0
2020-01-31 09:30:00,38.05,38.47,38.0,38.18,127780.0,35.0862,35.4734,35.0401,35.206,127780.0
2020-01-31 10:00:00,38.18,38.21,38.0,38.15,45189.0,35.206,35.2337,35.0401,35.1784,45189.0
2020-01-31 10:30:00,38.15,38.17,37.68,37.73,110553.0,35.1784,35.1968,34.745,34.7911,110553.0
2020-01-31 11:00:00,37.7,37.84,37.45,37.56,160918.0,34.7634,34.8925,34.5329,34.6343,160918.0
2020-01-31 11:30:00,37.57,37.6,37.3,37.6,86890.0,34.6435,34.6712,34.3946,34.6712,86890.0
2020-01-31 12:00:00,37.61,37.65,37.4,37.44,77752.0,34.6804,34.7173,34.4868,34.5237,77752.0
2020-01-31 12:30:00,37.42,37.43,37.3,37.41,20578.0,34.5052,34.5145,34.3946,34.496,20578.0
2020-01-31 13:00:00,37.39,37.6,37.39,37.55,70719.0,34.4776,34.6712,34.4776,34.6251,70719.0
2020-01-31 13:30:00,37.53,37.55,37.44,37.54,49732.0,34.6067,34.6251,34.5237,34.6159,49732.0
2020-01-31 14:00:00,37.55,37.61,37.49,37.55,28633.0,34.6251,34.6804,34.5698,34.6251,28633.0
2020-01-31 14:30:00,37.54,37.75,37.54,37.71,42313.0,34.6159,34.8095,34.6159,34.7726,42313.0
2020-01-31 15:00:00,37.72,37.75,37.54,37.58,45812.0,34.7819,34.8095,34.6159,34.6528,45812.0
2020-01-31 15:30:00,37.58,37.58,37.44,37.55,342363.0,34.6528,34.6528,34.5237,34.6251,342363.0
2020-02-03 09:30:00,37.7,37.84,37.28,37.29,86758.0,34.7634,34.8925,34.3761,34.3854,86758.0
2020-02-03 10:00:00,37.34,37.49,37.14,37.41,66603.0,34.4315,34.5698,34.247,34.496,66603.0
2020-02-03 10:30:00,37.4,37.5,37.26,37.32,33802.0,34.4868,34.579,34.3577,34.413,33802.0
2020-02-03 11:00:00,37.32,37.73,37.31,37.64,45464.0,34.413,34.7911,34.4038,34.7081,45464.0
2020-02-03 11:30:00,37.62,37.74,37.6,37.68,40464.0,34.6897,34.8003,34.6712,34.745,40464.0
2020-02-03 12:00:00,37.68,37.76,37.59,37.74,25330.0,34.745,34.8187,34.662,34.8003,25330.0
2020-02-03 12:30:00,37.74,37.78,37.66,37.77,25818.0,34.8003,34.8372,34.7265,34.828,25818.0
2020-02-03 13:00:00,37.77,37.92,37.76,37.81,76857.0,34.828,34.9663,34.8187,34.8649,76857.0
2020-02-03 13:30:00,37.81,38.04,37.79,38.01,101700.0,34.8649,35.0769,34.8464,35.0493,101700.0
2020-02-03 14:00:00,38.01,38.02,37.9,38.0,60586.0,35.0493,35.0585,34.9478,35.0401,60586.0
2020-02-03 14:30:00,38.0,38.1,37.94,38.02,79762.0,35.0401,35.1323,34.9847,35.0585,79762.0
2020-02-03 15:00:00,38.04,38.04,37.9,37.99,48586.0,35.0769,35.0769,34.9478,35.0308,48586.0
2020-02-03 15:30:00,37.98,38.0,37.82,37.83,146938.0,35.0216,35.0401,34.8741,34.8833,146938.0
2020-02-04 09:30:00,38.11,38.12,37.74,37.74,103947.0,35.1415,35.1507,34.8003,34.8003,103947.0
2020-02-04 10:00:00,37.77,37.83,37.47,37.74,55785.0,34.828,34.8833,34.5513,34.8003,55785.0
2020-02-04 10:30:00,37.73,37.75,37.56,37.59,44606.0,34.7911,34.8095,34.6343,34.662,44606.0
2020-02-04 11:00:00,37.59,37.64,37.46,37.53,78531.0,34.662,34.7081,34.5421,34.6067,78531.0
2020-02-04 11:30:00,37.54,37.6,37.29,37.29,67014.0,34.6159,34.6712,34.3854,34.3854,67014.0
2020-02-04 12:00:00,37.3,37.3,37.03,37.14,179315.0,34.3946,34.3946,34.1456,34.247,179315.0
2020-02-04 12:30:00,37.14,37.2,37.03,37.11,248165.0,34.247,34.3024,34.1456,34.2194,248165.0
2020-02-04 13:00:00,37.12,37.17,36.91,36.99,120680.0,34.2286,34.2747,34.035,34.1087,120680.0
2020-02-04 13:30:00,36.99,37.12,36.95,37.12,56105.0,34.1087,34.2286,34.0718,34.2286,56105.0
2020-02-04 14:00:00,37.12,37.2,37.02,37.07,71477.0,34.2286,34.3024,34.1364,34.1825,71477.0
2020-02-04 14:30:00,37.06,37.14,37.0,37.02,102391.0,34.1733,34.247,34.1179,34.1364,102391.0
2020-02-04 15:00:00,37.02,37.04,36.95,36.98,132761.0,34.1364,34.1548,34.0718,34.0995,132761.0
2020-02-04 15:30:00,36.98,37.05,36.74,36.77,383345.0,34.0995,34.164,33.8782,33.9059,383345.0
2020-02-05 09:30:00,36.54,36.71,36.13,36.45,233134.0,33.7751,33.9322,33.3961,33.6919,233134.0
2020-02-05 10:00:00,36.45,36.66,36.27,36.63,240947.0,33.6919,33.886,33.5255,33.8582,240947.0
2020-02-05 10:30:00,36.64,36.92,36.59,36.85,367813.0,33.8675,34.1263,33.8213,34.0616,367813.0
2020-02-05 11:00:00,36.83,37.25,36.79,37.09,173326.0,34.0431,34.4313,34.0061,34.2834,173326.0
2020-02-05 11:30:00,37.08,37.15,36.88,36.97,188676.0,34.2742,34.3389,34.0893,34.1725,188676.0
2020-02-05 12:00:00,36.95,37.17,36.93,37.07,126738.0,34.154,34.3574,34.1355,34.2649,126738.0
2020-02-05 12:30:00,37.07,37.27,37.07,37.22,209134.0,34.2649,34.4498,34.2649,34.4036,209134.0
2020-02-05 13:00:00,37.21,37.36,37.21,37.29,150517.0,34.3944,34.533,34.3944,34.4683,150517.0
2020-02-05 13:30:00,37.27,37.42,37.23,37.42,113160.0,34.4498,34.5885,34.4128,34.5885,113160.0
2020-02-05 14:00:00,37.4,37.43,37.3,37.35,58219.0,34.57,34.5977,34.4775,34.5238,58219.0
2020-02-05 14:30:00,37.34,37.44,37.3,37.32,63343.0,34.5145,34.607,34.4775,34.496,63343.0
2020-02-05 15:00:00,37.32,37.48,37.24,37.43,111649.0,34.496,34.6439,34.4221,34.5977,111649.0
2020-02-05 15:30:00,37.44,37.54,37.28,37.31,529031.0,34.607,34.6994,34.4591,34.4868,529031.0
2020-02-06 09:30:00,37.46,37.72,37.39,37.52,67194.0,34.6254,34.8658,34.5607,34.6809,67194.0
2020-02-06 10:00:00,37.54,37.69,37.34,37.43,67469.0,34.6994,34.838,34.5145,34.5977,67469.0
2020-02-06 10:30:00,37.4,37.56,37.35,37.42,43931.0,34.57,34.7179,34.5238,34.5885,43931.0
2020-02-06 11:00:00,37.41,37.45,37.2,37.45,54441.0,34.5792,34.6162,34.3851,34.6162,54441.0
2020-02-06 11:30:00,37.48,37.5,37.37,37.39,29795.0,34.6439,34.6624,34.5422,34.5607,29795.0
2020-02-06 12:00:00,37.38,37.63,37.36,37.57,68658.0,34.5515,34.7826,34.533,34.7271,68658.0
2020-02-06 12:30:00,37.58,37.68,37.56,37.62,56118.0,34.7364,34.8288,34.7179,34.7733,56118.0
2020-02-06 13:00:00,37.63,37.73,37.57,37.73,61757.0,34.7826,34.875,34.7271,34.875,61757.0
2020-02-06 13:30:00,37.74,37.96,37.69,37.88,89629.0,34.8842,35.0876,34.838,35.0137,89629.0
2020-02-06 14:00:00,37.88,37.88,37.67,37.7,61098.0,35.0137,35.0137,34.8195,34.8473,61098.0
2020-02-06 14:30:00,37.7,37.77,37.65,37.74,85139.0,34.8473,34.912,34.8011,34.8842,85139.0
2020-02-06 15:00:00,37.74,37.8,37.66,37.66,52432.0,34.8842,34.9397,34.8103,34.8103,52432.0
2020-02-06 15:30:00,37.67,37.76,37.48,37.57,259940.0,34.8195,34.9027,34.6439,34.7271,259940.0
2020-02-07 09:30:00,37.72,38.05,37.62,37.86,82361.0,34.8658,35.1708,34.7733,34.9952,82361.0
2020-02-07 10:00:00,37.88,38.35,37.82,38.3,178041.0,35.0137,35.4481,34.9582,35.4019,178041.0
2020-02-07 10:30:00,38.3,38.34,38.0,38.05,119051.0,35.4019,35.4388,35.1246,35.1708,119051.0
2020-02-07 11:00:00,38.05,38.12,37.78,37.95,59385.0,35.1708,35.2355,34.9212,35.0784,59385.0
2020-02-07 11:30:00,37.94,38.01,37.9,37.92,51178.0,35.0691,35.1338,35.0321,35.0506,51178.0
2020-02-07 12:00:00,37.91,38.09,37.91,38.02,41828.0,35.0414,35.2078,35.0414,35.1431,41828.0
2020-02-07 12:30:00,38.01,38.02,37.92,37.93,34196.0,35.1338,35.1431,35.0506,35.0599,34196.0
2020-02-07 13:00:00,37.91,38.09,37.87,38.09,37075.0,35.0414,35.2078,35.0044,35.2078,37075.0
2020-02-07 13:30:00,38.09,38.1,38.0,38.07,34612.0,35.2078,35.217,35.1246,35.1893,34612.0
2020-02-07 14:00:00,38.07,38.14,38.04,38.11,33370.0,35.1893,35.254,35.1615,35.2263,33370.0
2020-02-07 14:30:00,38.11,38.11,38.03,38.07,38233.0,35.2263,35.2263,35.1523,35.1893,38233.0
2020-02-07 15:00:00,38.07,38.17,38.03,38.07,43595.0,35.1893,35.2817,35.1523,35.1893,43595.0
2020-02-07 15:30:00,38.06,38.19,38.04,38.1,183524.0,35.18,35.3002,35.1615,35.217,183524.0
2020-02-10 09:30:00,38.27,38.99,38.13,38.95,134563.0,35.3741,36.0397,35.2447,36.0027,134563.0
2020-02-10 10:00:00,38.94,39.02,38.78,38.87,103507.0,35.9934,36.0674,35.8456,35.9287,103507.0
2020-02-10 10:30:00,38.89,38.9,38.74,38.78,41209.0,35.9472,35.9565,35.8086,35.8456,41209.0
2020-02-10 11:00:00,38.77,38.79,38.63,38.69,35342.0,35.8363,35.8548,35.7069,35.7624,35342.0
2020-02-10 11:30:00,38.68,38.82,38.64,38.7,53378.0,35.7531,35.8825,35.7161,35.7716,53378.0
2020-02-10 12:00:00,38.7,38.78,38.69,38.7,27986.0,35.7716,35.8456,35.7624,35.7716,27986.0
2020-02-10 12:30:00,38.69,38.71,38.58,38.61,14473.0,35.7624,35.7809,35.6607,35.6884,14473.0
2020-02-10 13:00:00,38.61,38.71,38.61,38.66,24768.0,35.6884,35.7809,35.6884,35.7346,24768.0
2020-02-10 13:30:00,38.66,38.74,38.65,38.66,21333.0,35.7346,35.8086,35.7254,35.7346,21333.0
2020-02-10 14:00:00,38.66,38.8,38.63,38.79,31731.0,35.7346,35.864,35.7069,35.8548,31731.0
2020-02-10 14:30:00,38.79,38.95,38.78,38.95,56533.0,35.8548,36.0027,35.8456,36.0027,56533.0
2020-02-10 15:00:00,38.95,39.1,38.93,39.09,87755.0,36.0027,36.1413,35.9842,36.1321,87755.0
2020-02-10 15:30:00,39.09,39.17,39.01,39.06,275474.0,36.1321,36.206,36.0581,36.1044,275474.0
2020-02-11 09:30:00,39.19,39.37,38.86,39.19,120850.0,36.2245,36.3909,35.9195,36.2245,120850.0
2020-02-11 10:00:00,39.19,39.38,39.06,39.08,164229.0,36.2245,36.4002,36.1044,36.1229,164229.0
2020-02-11 10:30:00,39.08,39.15,38.93,38.95,63484.0,36.1229,36.1876,35.9842,36.0027,63484.0
2020-02-11 11:00:00,38.96,39.1,38.96,39.1,38686.0,36.0119,36.1413,36.0119,36.1413,38686.0
2020-02-11 11:30:00,39.09,39.24,39.07,39.2,40647.0,36.1321,36.2707,36.1136,36.2338,40647.0
2020-02-11 12:00:00,39.2,39.31,39.18,39.26,36012.0,36.2338,36.3354,36.2153,36.2892,36012.0
2020-02-11 12:30:00,39.26,39.33,39.26,39.29,23737.0,36.2892,36.3539,36.2892,36.317,23737.0
2020-02-11 13:00:00,39.29,39.43,39.28,39.33,44139.0,36.317,36.4464,36.3077,36.3539,44139.0
2020-02-11 13:30:00,39.33,39.37,39.29,39.3,35397.0,36.3539,36.3909,36.317,36.3262,35397.0
2020-02-11 14:00:00,39.3,39.32,39.21,39.23,65644.0,36.3262,36.3447,36.243,36.2615,65644.0
2020-02-11 14:30:00,39.23,39.23,39.11,39.14,74295.0,36.2615,36.2615,36.1506,36.1783,74295.0
2020-02-11 15:00:00,39.15,39.16,39.01,39.05,95951.0,36.1876,36.1968,36.0581,36.0951,95951.0
2020-02-11 15:30:00,39.05,39.13,39.02,39.06,187100.0,36.0951,36.1691,36.0674,36.1044,187100.0
2020-02-12 09:30:00,39.02,39.09,38.68,38.89,143491.0,36.0674,36.1321,35.7531,35.9472,143491.0
2020-02-12 10:00:00,38.88,38.91,38.61,38.84,96319.0,35.938,35.9657,35.6884,35.901,96319.0
2020-02-12 10:30:00,38.84,38.86,38.58,38.58,85925.0,35.901,35.9195,35.6607,35.6607,85925.0
2020-02-12 11:00:00,38.59,38.63,38.45,38.62,101784.0,35.6699,35.7069,35.5405,35.6977,101784.0
2020-02-12 11:30:00,38.62,38.69,38.43,38.43,69523.0,35.6977,35.7624,35.522,35.522,69523.0
2020-02-12 12:00:00,38.44,38.44,38.25,38.4,50797.0,35.5313,35.5313,35.3557,35.4943,50797.0
2020-02-12 12:30:00,38.4,38.49,38.35,38.41,59493.0,35.4943,35.5775,35.4481,35.5036,59493.0
2020-02-12 13:00:00,38.41,38.55,38.39,38.53,53956.0,35.5036,35.633,35.4851,35.6145,53956.0
2020-02-12 13:30:00,38.53,38.55,38.37,38.41,42602.0,35.6145,35.633,35.4666,35.5036,42602.0
2020-02-12 14:00:00,38.42,38.65,38.41,38.63,28309.0,35.5128,35.7254,35.5036,35.7069,28309.0
2020-02-12 14:30:00,38.64,38.79,38.6,38.73,59228.0,35.7161,35.8548,35.6792,35.7993,59228.0
2020-02-12 15:00:00,38.73,38.77,38.68,38.77,62022.0,35.7993,35.8363,35.7531,35.8363,62022.0
2020-02-12 15:30:00,38.76,38.82,38.67,38.75,211854.0,35.8271,35.8825,35.7439,35.8178,211854.0
2020-02-13 09:30:00,38.4,39.29,38.36,39.01,147515.0,35.4943,36.317,35.4573,36.0581,147515.0
2020-02-13 10:00:00,39.01,39.34,38.95,39.25,78789.0,36.0581,36.3632,36.0027,36.28,78789.0
2020-02-13 10:30:00,39.3,39.44,39.16,39.39,35813.0,36.3262,36.4556,36.1968,36.4094,35813.0
2020-02-13 11:00:00,39.38,39.4,39.26,39.3,41759.0,36.4002,36.4186,36.2892,36.3262,41759.0
2020-02-13 11:30:00,39.34,39.39,39.21,39.23,35777.0,36.3632,36.4094,36.243,36.2615,35777.0
2020-02-13 12:00:00,39.21,39.48,39.2,39.48,39987.0,36.243,36.4926,36.2338,36.4926,39987.0
2020-02-13 12:30:00,39.48,39.48,39.29,39.3,41168.0,36.4926,36.4926,36.317,36.3262,41168.0
2020-02-13 13:00:00,39.31,39.45,39.25,39.45,52169.0,36.3354,36.4649,36.28,36.4649,52169.0
2020-02-13 13:30:00,39.45,39.55,39.39,39.53,86102.0,36.4649,36.5573,36.4094,36.5388,86102.0
2020-02-13 14:00:00,39.55,39.55,39.35,39.35,94297.0,36.5573,36.5573,36.3724,36.3724,94297.0
2020-02-13 14:30:00,39.36,39.41,39.26,39.29,195708.0,36.3817,36.4279,36.2892,36.317,195708.0
2020-02-13 15:00:00,39.29,39.43,39.23,39.41,125457.0,36.317,36.4464,36.2615,36.4279,125457.0
2020-02-13 15:30:00,39.41,39.53,39.34,39.48,231035.0,36.4279,36.5388,36.3632,36.4926,231035.0
2020-02-14 09:30:00,39.6,39.71,39.23,39.23,94569.0,36.6035,36.7052,36.2615,36.2615,94569.0
2020-02-14 10:00:00,39.28,39.35,39.15,39.19,113564.0,36.3077,36.3724,36.1876,36.2245,113564.0
2020-02-14 10:30:00,39.18,39.37,39.17,39.34,43657.0,36.2153,36.3909,36.206,36.3632,43657.0
2020-02-14 11:00:00,39.34,39.52,39.33,39.48,33758.0,36.3632,36.5296,36.3539,36.4926,33758.0
2020-02-14 11:30:00,39.47,39.59,39.44,39.58,41707.0,36.4833,36.5943,36.4556,36.585,41707.0
2020-02-14 12:00:00,39.58,39.63,39.49,39.61,64770.0,36.585,36.6312,36.5018,36.6127,64770.0
2020-02-14 12:30:00,39.62,39.77,39.6,39.77,57515.0,36.622,36.7606,36.6035,36.7606,57515.0
2020-02-14 13:00:00,39.77,39.82,39.72,39.8,43112.0,36.7606,36.8069,36.7144,36.7884,43112.0
2020-02-14 13:30:00,39.81,39.81,39.65,39.8,51941.0,36.7976,36.7976,36.6497,36.7884,51941.0
2020-02-14 14:00:00,39.78,39.84,39.7,39.76,63039.0,36.7699,36.8253,36.6959,36.7514,63039.0
2020-02-14 14:30:00,39.75,39.77,39.6,39.63,35474.0,36.7422,36.7606,36.6035,36.6312,35474.0
2020-02-14 15:00:00,39.64,39.72,39.6,39.7,50648.0,36.6405,36.7144,36.6035,36.6959,50648.0
2020-02-14 15:30:00,39.7,39.81,39.68,39.78,121726.0,36.6959,36.7976,36.6775,36.7699,121726.0
2020-02-18 09:30:00,39.95,40.51,39.75,40.11,230031.0,36.927,37.4446,36.7422,37.0749,230031.0
2020-02-18 10:00:00,40.11,40.11,39.66,39.73,97451.0,37.0749,37.0749,36.659,36.7237,97451.0
2020-02-18 10:30:00,39.75,39.88,39.65,39.86,50356.0,36.7422,36.8623,36.6497,36.8438,50356.0
2020-02-18 11:00:00,39.86,39.9,39.75,39.8,19627.0,36.8438,36.8808,36.7422,36.7884,19627.0
2020-02-18 11:30:00,39.82,39.83,39.62,39.64,20604.0,36.8069,36.8161,36.622,36.6405,20604.0
2020-02-18 12:00:00,39.65,39.67,39.55,39.61,29767.0,36.6497,36.6682,36.5573,36.6127,29767.0
2020-02-18 12:30:00,39.63,39.75,39.63,39.71,22490.0,36.6312,36.7422,36.6312,36.7052,22490.0
2020-02-18 13:00:00,39.71,39.78,39.66,39.73,18127.0,36.7052,36.7699,36.659,36.7237,18127.0
2020-02-18 13:30:00,39.75,39.81,39.7,39.72,18866.0,36.7422,36.7976,36.6959,36.7144,18866.0
2020-02-18 14:00:00,39.72,39.82,39.72,39.8,22330.0,36.7144,36.8069,36.7144,36.7884,22330.0
2020-02-18 14:30:00,39.8,39.82,39.64,39.64,33284.0,36.7884,36.8069,36.6405,36.6405,33284.0
2020-02-18 15:00:00,39.64,39.74,39.64,39.69,25489.0,36.6405,36.7329,36.6405,36.6867,25489.0
2020-02-18 15:30:00,39.68,39.75,39.6,39.66,104045.0,36.6775,36.7422,36.6035,36.659,104045.0
2020-02-19 09:30:00,39.89,40.17,39.66,39.91,63802.0,36.8716,37.1304,36.659,36.89,63802.0
2020-02-19 10:00:00,39.86,40.03,39.74,39.98,60187.0,36.8438,37.001,36.7329,36.9548,60187.0
2020-02-19 10:30:00,39.96,40.1,39.95,39.99,41523.0,36.9363,37.0657,36.927,36.964,41523.0
2020-02-19 11:00:00,39.99,40.18,39.98,40.13,29422.0,36.964,37.1396,36.9548,37.0934,29422.0
2020-02-19 11:30:00,40.14,40.18,40.06,40.1,18001.0,37.1026,37.1396,37.0287,37.0657,18001.0
2020-02-19 12:00:00,40.11,40.11,39.89,39.9,52356.0,37.0749,37.0749,36.8716,36.8808,52356.0
2020-02-19 12:30:00,39.89,40.12,39.87,40.11,20781.0,36.8716,37.0842,36.8531,37.0749,20781.0
2020-02-19 13:00:00,40.11,40.16,40.09,40.13,20220.0,37.0749,37.1211,37.0564,37.0934,20220.0
2020-02-19 13:30:00,40.14,40.16,40.07,40.11,21682.0,37.1026,37.1211,37.0379,37.0749,21682.0
2020-02-19 14:00:00,40.11,40.19,40.1,40.14,29770.0,37.0749,37.1489,37.0657,37.1026,29770.0
2020-02-19 14:30:00,40.13,40.29,40.11,40.21,46543.0,37.0934,37.2413,37.0749,37.1673,46543.0
2020-02-19 15:00:00,40.22,40.23,40.09,40.18,44898.0,37.1766,37.1858,37.0564,37.1396,44898.0
2020-02-19 15:30:00,40.19,40.19,39.94,39.94,137964.0,37.1489,37.1489,36.9178,36.9178,137964.0
2020-02-20 09:30:00,39.86,40.15,39.76,40.08,73770.0,36.8438,37.1119,36.7514,37.0472,73770.0
2020-02-20 10:00:00,40.08,40.25,40.03,40.15,49149.0,37.0472,37.2043,37.001,37.1119,49149.0
2020-02-20 10:30:00,40.16,40.17,39.84,39.9,51615.0,37.1211,37.1304,36.8253,36.8808,51615.0
2020-02-20 11:00:00,39.88,39.93,39.49,39.5,51848.0,36.8623,36.9085,36.5018,36.5111,51848.0
2020-02-20 11:30:00,39.51,39.55,39.18,39.27,91594.0,36.5203,36.5573,36.2153,36.2985,91594.0
2020-02-20 12:00:00,39.27,39.54,39.23,39.52,77200.0,36.2985,36.548,36.2615,36.5296,77200.0
2020-02-20 12:30:00,39.51,39.77,39.47,39.77,61034.0,36.5203,36.7606,36.4833,36.7606,61034.0
2020-02-20 13:00:00,39.78,39.88,39.68,39.81,54327.0,36.7699,36.8623,36.6775,36.7976,54327.0
2020-02-20 13:30:00,39.82,39.91,39.78,39.89,24692.0,36.8069,36.89,36.7699,36.8716,24692.0
2020-02-20 14:00:00,39.91,40.11,39.91,40.08,44967.0,36.89,37.0749,36.89,37.0472,44967.0
2020-02-20 14:30:00,40.08,40.16,39.97,40.05,143159.0,37.0472,37.1211,36.9455,37.0195,143159.0
2020-02-20 15:00:00,40.08,40.08,39.89,39.95,48871.0,37.0472,37.0472,36.8716,36.927,48871.0
2020-02-20 15:30:00,39.96,40.1,39.92,40.04,173585.0,36.9363,37.0657,36.8993,37.0102,173585.0
2020-02-21 09:30:00,40.16,40.47,39.81,39.89,100759.0,37.1211,37.4077,36.7976,36.8716,100759.0
2020-02-21 10:00:00,39.89,39.89,39.73,39.8,53102.0,36.8716,36.8716,36.7237,36.7884,53102.0
2020-02-21 10:30:00,39.81,39.95,39.71,39.94,44388.0,36.7976,36.927,36.7052,36.9178,44388.0
2020-02-21 11:00:00,39.94,40.15,39.92,40.12,48067.0,36.9178,37.1119,36.8993,37.0842,48067.0
2020-02-21 11:30:00,40.13,40.26,40.07,40.15,28041.0,37.0934,37.2136,37.0379,37.1119,28041.0
2020-02-21 12:00:00,40.16,40.27,40.15,40.2,38112.0,37.1211,37.2228,37.1119,37.1581,38112.0
2020-02-21 12:30:00,40.22,40.22,40.01,40.01,18549.0,37.1766,37.1766,36.9825,36.9825,18549.0
2020-02-21 13:00:00,40.01,40.11,40.01,40.06,18583.0,36.9825,37.0749,36.9825,37.0287,18583.0
2020-02-21 13:30:00,40.05,40.07,39.81,39.83,22073.0,37.0195,37.0379,36.7976,36.8161,22073.0
2020-02-21 14:00:00,39.81,39.88,39.76,39.83,29521.0,36.7976,36.8623,36.7514,36.8161,29521.0
2020-02-21 14:30:00,39.84,39.85,39.7,39.81,33934.0,36.8253,36.8346,36.6959,36.7976,33934.0
2020-02-21 15:00:00,39.84,39.85,39.78,39.82,33088.0,36.8253,36.8346,36.7699,36.8069,33088.0
2020-02-21 15:30:00,39.83,39.96,39.8,39.87,144576.0,36.8161,36.9363,36.7884,36.8531,144576.0
2020-02-24 09:30:00,39.26,39.74,39.02,39.5,100908.0,36.2892,36.7329,36.0674,36.5111,100908.0
2020-02-24 10:00:00,39.5,39.52,39.1,39.15,62115.0,36.5111,36.5296,36.1413,36.1876,62115.0
2020-02-24 10:30:00,39.17,39.37,39.07,39.35,46913.0,36.206,36.3909,36.1136,36.3724,46913.0
2020-02-24 11:00:00,39.33,39.44,39.23,39.32,120665.0,36.3539,36.4556,36.2615,36.3447,120665.0
2020-02-24 11:30:00,39.31,39.41,39.22,39.32,48983.0,36.3354,36.4279,36.2523,36.3447,48983.0
2020-02-24 12:00:00,39.29,39.29,39.13,39.2,36196.0,36.317,36.317,36.1691,36.2338,36196.0
2020-02-24 12:30:00,39.18,39.21,39.09,39.11,36144.0,36.2153,36.243,36.1321,36.1506,36144.0
2020-02-24 13:00:00,39.11,39.17,38.97,39.17,46020.0,36.1506,36.206,36.0212,36.206,46020.0
2020-02-24 13:30:00,39.15,39.27,39.13,39.26,22961.0,36.1876,36.2985,36.1691,36.2892,22961.0
2020-02-24 14:00:00,39.25,39.29,39.19,39.25,19930.0,36.28,36.317,36.2245,36.28,19930.0
2020-02-24 14:30:00,39.24,39.24,39.14,39.2,24128.0,36.2707,36.2707,36.1783,36.2338,24128.0
2020-02-24 15:00:00,39.21,39.23,39.13,39.14,50710.0,36.243,36.2615,36.1691,36.1783,50710.0
2020-02-24 15:30:00,39.14,39.25,38.98,38.98,172185.0,36.1783,36.28,36.0304,36.0304,172185.0
2020-02-25 09:30:00,39.2,39.2,38.63,38.77,102549.0,36.2338,36.2338,35.7069,35.8363,102549.0
2020-02-25 10:00:00,38.75,38.92,38.55,38.64,36294.0,35.8178,35.975,35.633,35.7161,36294.0
2020-02-25 10:30:00,38.64,38.75,38.47,38.65,96030.0,35.7161,35.8178,35.559,35.7254,96030.0
2020-02-25 11:00:00,38.65,38.79,38.3,38.45,98107.0,35.7254,35.8548,35.4019,35.5405,98107.0
2020-02-25 11:30:00,38.45,38.48,38.27,38.29,47008.0,35.5405,35.5683,35.3741,35.3926,47008.0
2020-02-25 12:00:00,38.31,38.32,38.13,38.18,41087.0,35.4111,35.4204,35.2447,35.291,41087.0
2020-02-25 12:30:00,38.18,38.2,37.92,37.94,47570.0,35.291,35.3094,35.0506,35.0691,47570.0
2020-02-25 13:00:00,37.92,37.99,37.65,37.66,54916.0,35.0506,35.1153,34.8011,34.8103,54916.0
2020-02-25 13:30:00,37.6,37.6,37.38,37.44,88990.0,34.7548,34.7548,34.5515,34.607,88990.0
2020-02-25 14:00:00,37.44,37.46,36.91,36.95,84237.0,34.607,34.6254,34.1171,34.154,84237.0
2020-02-25 14:30:00,36.96,37.19,36.87,37.11,51376.0,34.1633,34.3759,34.0801,34.3019,51376.0
2020-02-25 15:00:00,37.11,37.32,37.0,37.11,84672.0,34.3019,34.496,34.2002,34.3019,84672.0
2020-02-25 15:30:00,37.11,37.11,36.72,36.73,161184.0,34.3019,34.3019,33.9414,33.9507,161184.0
2020-02-26 09:30:00,36.0,36.28,35.12,35.34,289105.0,33.2759,33.5347,32.4625,32.6659,289105.0
2020-02-26 10:00:00,35.34,36.03,35.22,35.91,220899.0,32.6659,33.3036,32.5549,33.1927,220899.0
2020-02-26 10:30:00,35.91,36.66,35.87,36.65,194686.0,33.1927,33.886,33.1558,33.8767,194686.0
2020-02-26 11:00:00,36.64,36.93,36.56,36.8,97078.0,33.8675,34.1355,33.7935,34.0154,97078.0
2020-02-26 11:30:00,36.8,36.81,36.33,36.35,344904.0,34.0154,34.0246,33.5809,33.5994,344904.0
2020-02-26 12:00:00,36.34,36.35,35.7,35.81,68536.0,33.5902,33.5994,32.9986,33.1003,68536.0
2020-02-26 12:30:00,35.82,35.98,35.74,35.87,68697.0,33.1095,33.2574,33.0356,33.1558,68697.0
2020-02-26 13:00:00,35.87,36.04,35.8,35.96,40952.0,33.1558,33.3129,33.091,33.2389,40952.0
2020-02-26 13:30:00,35.93,35.94,35.54,35.54,86252.0,33.2112,33.2205,32.8507,32.8507,86252.0
2020-02-26 14:00:00,35.54,35.83,35.5,35.74,65162.0,32.8507,33.1188,32.8137,33.0356,65162.0
2020-02-26 14:30:00,35.74,35.77,35.46,35.48,61759.0,33.0356,33.0633,32.7768,32.7953,61759.0
2020-02-26 15:00:00,35.5,35.7,35.49,35.54,72203.0,32.8137,32.9986,32.8045,32.8507,72203.0
2020-02-26 15:30:00,35.53,35.54,35.08,35.37,634396.0,32.8415,32.8507,32.4255,32.6936,634396.0
2020-02-27 09:30:00,34.51,34.56,33.85,34.22,201514.0,31.8987,31.9449,31.2886,31.6306,201514.0
2020-02-27 10:00:00,34.23,34.3,33.75,33.89,135316.0,31.6398,31.7046,31.1962,31.3256,135316.0
2020-02-27 10:30:00,33.89,34.61,33.64,34.6,154276.0,31.3256,31.9911,31.0945,31.9819,154276.0
2020-02-27 11:00:00,34.58,34.98,34.55,34.85,148821.0,31.9634,32.3331,31.9356,32.2129,148821.0
2020-02-27 11:30:00,34.86,35.24,34.67,35.21,58218.0,32.2222,32.5734,32.0466,32.5457,58218.0
2020-02-27 12:00:00,35.2,35.65,35.11,35.58,75184.0,32.5364,32.9524,32.4533,32.8877,75184.0
2020-02-27 12:30:00,35.58,35.74,35.37,35.39,72318.0,32.8877,33.0356,32.6936,32.7121,72318.0
2020-02-27 13:00:00,35.39,35.9,35.35,35.55,86732.0,32.7121,33.1835,32.6751,32.86,86732.0
2020-02-27 13:30:00,35.54,35.61,35.12,35.18,107514.0,32.8507,32.9154,32.4625,32.518,107514.0
2020-02-27 14:00:00,35.15,35.29,34.95,35.24,40955.0,32.4902,32.6196,32.3054,32.5734,40955.0
2020-02-27 14:30:00,35.23,35.26,35.03,35.07,43174.0,32.5642,32.5919,32.3793,32.4163,43174.0
2020-02-27 15:00:00,35.05,35.32,35.03,35.1,72512.0,32.3978,32.6474,32.3793,32.444,72512.0
2020-02-27 15:30:00,35.1,35.21,34.47,34.5,301361.0,32.444,32.5457,31.8617,31.8894,301361.0
2020-02-28 09:30:00,33.51,33.86,32.73,32.91,236883.0,30.9743,31.2978,30.2534,30.4197,236883.0
2020-02-28 10:00:00,33.11,33.11,32.4,32.61,235792.0,30.6046,30.6046,29.9483,30.1424,235792.0
2020-02-28 10:30:00,32.6,32.98,32.38,32.64,182994.0,30.1332,30.4844,29.9298,30.1702,182994.0
2020-02-28 11:00:00,32.65,32.88,32.3,32.87,136561.0,30.1794,30.392,29.8559,30.3828,136561.0
2020-02-28 11:30:00,32.84,33.48,32.78,33.34,211737.0,30.355,30.9466,30.2996,30.8172,211737.0
2020-02-28 12:00:00,33.31,33.51,33.01,33.51,68204.0,30.7895,30.9743,30.5122,30.9743,68204.0
2020-02-28 12:30:00,33.5,33.61,33.12,33.39,87566.0,30.9651,31.0668,30.6138,30.8634,87566.0
2020-02-28 13:00:00,33.37,33.41,32.95,32.98,83413.0,30.8449,30.8819,30.4567,30.4844,83413.0
2020-02-28 13:30:00,32.94,32.94,32.52,32.61,118083.0,30.4475,30.4475,30.0592,30.1424,118083.0
2020-02-28 14:00:00,32.6,32.61,32.32,32.35,111971.0,30.1332,30.1424,29.8744,29.9021,111971.0
2020-02-28 14:30:00,32.38,32.8,32.28,32.34,138205.0,29.9298,30.3181,29.8374,29.8929,138205.0
2020-02-28 15:00:00,32.35,32.38,31.67,31.67,134286.0,29.9021,29.9298,29.2736,29.2736,134286.0
2020-02-28 15:30:00,31.67,32.66,31.67,32.6,404765.0,29.2736,30.1886,29.2736,30.1332,404765.0
2020-03-02 09:30:00,33.12,33.41,32.66,33.07,393267.0,30.6138,30.8819,30.1886,30.5676,393267.0
2020-03-02 10:00:00,33.05,33.11,32.17,32.51,275198.0,30.5491,30.6046,29.7357,30.05,275198.0
2020-03-02 10:30:00,32.54,33.24,32.38,33.07,277177.0,30.0777,30.7248,29.9298,30.5676,277177.0
2020-03-02 11:00:00,33.03,33.71,33.03,33.66,166702.0,30.5307,31.1592,30.5307,31.113,166702.0
2020-03-02 11:30:00,33.7,33.9,33.5,33.8,160270.0,31.15,31.3348,30.9651,31.2424,160270.0
2020-03-02 12:00:00,33.8,33.81,33.4,33.59,64520.0,31.2424,31.2516,30.8727,31.0483,64520.0
2020-03-02 12:30:00,33.61,34.02,33.6,33.99,83586.0,31.0668,31.4457,31.0575,31.418,83586.0
2020-03-02 13:00:00,34.01,34.02,33.52,33.67,104788.0,31.4365,31.4457,30.9836,31.1222,104788.0
2020-03-02 13:30:00,33.68,33.87,33.59,33.87,65141.0,31.1315,31.3071,31.0483,31.3071,65141.0
2020-03-02 14:00:00,33.86,33.98,33.72,33.73,49242.0,31.2978,31.4088,31.1684,31.1777,49242.0
2020-03-02 14:30:00,33.73,33.78,33.15,33.2,89880.0,31.1777,31.2239,30.6416,30.6878,89880.0
2020-03-02 15:00:00,33.22,33.55,33.19,33.53,72252.0,30.7063,31.0113,30.6785,30.9928,72252.0
2020-03-02 15:30:00,33.54,34.29,33.53,34.27,348926.0,31.0021,31.6953,30.9928,31.6768,348926.0
2020-03-03 09:30:00,34.3,34.45,33.73,33.98,87889.0,31.7046,31.8432,31.1777,31.4088,87889.0
2020-03-03 10:00:00,34.01,35.46,34.01,35.15,222376.0,31.4365,32.7768,31.4365,32.4902,222376.0
2020-03-03 10:30:00,35.11,35.84,35.08,35.71,154835.0,32.4533,33.128,32.4255,33.0079,154835.0
2020-03-03 11:00:00,35.71,35.82,34.78,34.84,228036.0,33.0079,33.1095,32.1482,32.2037,228036.0
2020-03-03 11:30:00,34.83,35.34,34.77,35.32,161054.0,32.1944,32.6659,32.139,32.6474,161054.0
2020-03-03 12:00:00,35.31,35.82,35.29,35.57,91997.0,32.6381,33.1095,32.6196,32.8785,91997.0
2020-03-03 12:30:00,35.6,35.79,35.5,35.53,91136.0,32.9062,33.0818,32.8137,32.8415,91136.0
2020-03-03 13:00:00,35.54,35.54,34.8,34.95,141452.0,32.8507,32.8507,32.1667,32.3054,141452.0
2020-03-03 13:30:00,34.91,35.06,34.44,34.45,131707.0,32.2684,32.407,31.834,31.8432,131707.0
2020-03-03 14:00:00,34.46,34.49,33.88,34.35,184396.0,31.8524,31.8802,31.3163,31.7508,184396.0
2020-03-03 14:30:00,34.35,34.81,34.23,34.69,135654.0,31.7508,32.176,31.6398,32.065,135654.0
2020-03-03 15:00:00,34.72,35.23,34.7,35.23,93559.0,32.0928,32.5642,32.0743,32.5642,93559.0
2020-03-03 15:30:00,35.22,35.22,34.49,34.65,259906.0,32.5549,32.5549,31.8802,32.0281,259906.0
2020-03-04 09:30:00,35.42,36.64,35.42,36.61,234155.0,32.7398,33.8675,32.7398,33.8398,234155.0
2020-03-04 10:00:00,36.61,36.63,35.93,36.01,201331.0,33.8398,33.8582,33.2112,33.2852,201331.0
2020-03-04 10:30:00,36.02,36.04,35.41,35.47,172149.0,33.2944,33.3129,32.7306,32.786,172149.0
2020-03-04 11:00:00,35.47,35.57,35.14,35.39,255290.0,32.786,32.8785,32.481,32.7121,255290.0
2020-03-04 11:30:00,35.42,35.42,35.05,35.25,104642.0,32.7398,32.7398,32.3978,32.5827,104642.0
2020-03-04 12:00:00,35.26,35.6,35.13,35.6,113097.0,32.5919,32.9062,32.4717,32.9062,113097.0
2020-03-04 12:30:00,35.61,35.97,35.53,35.95,94140.0,32.9154,33.2482,32.8415,33.2297,94140.0
2020-03-04 13:00:00,35.95,36.03,35.79,35.91,42638.0,33.2297,33.3036,33.0818,33.1927,42638.0
2020-03-04 13:30:00,35.91,35.98,35.83,35.88,105762.0,33.1927,33.2574,33.1188,33.165,105762.0
2020-03-04 14:00:00,35.88,35.92,35.59,35.59,103836.0,33.165,33.202,32.8969,32.8969,103836.0
2020-03-04 14:30:00,35.62,35.67,35.5,35.64,62224.0,32.9247,32.9709,32.8137,32.9432,62224.0
2020-03-04 15:00:00,35.61,35.9,35.61,35.79,78629.0,32.9154,33.1835,32.9154,33.0818,78629.0
2020-03-04 15:30:00,35.79,36.08,35.75,35.99,350710.0,33.0818,33.3499,33.0448,33.2667,350710.0
2020-03-05 09:30:00,35.17,35.56,35.01,35.04,87374.0,32.5087,32.8692,32.3608,32.3886,87374.0
2020-03-05 10:00:00,35.05,35.51,34.84,34.88,213555.0,32.3978,32.823,32.2037,32.2407,213555.0
2020-03-05 10:30:00,34.87,35.03,34.78,34.94,59104.0,32.2314,32.3793,32.1482,32.2961,59104.0
2020-03-05 11:00:00,34.95,35.42,34.93,35.31,34345.0,32.3054,32.7398,32.2869,32.6381,34345.0
2020-03-05 11:30:00,35.36,35.51,35.12,35.36,58965.0,32.6843,32.823,32.4625,32.6843,58965.0
2020-03-05 12:00:00,35.41,35.44,34.95,35.07,52269.0,32.7306,32.7583,32.3054,32.4163,52269.0
2020-03-05 12:30:00,35.05,35.12,34.54,34.62,124571.0,32.3978,32.4625,31.9264,32.0003,124571.0
2020-03-05 13:00:00,34.61,34.67,34.2,34.54,60403.0,31.9911,32.0466,31.6121,31.9264,60403.0
2020-03-05 13:30:00,34.54,34.65,34.31,34.42,58593.0,31.9264,32.0281,31.7138,31.8155,58593.0
2020-03-05 14:00:00,34.45,34.45,34.17,34.23,100327.0,31.8432,31.8432,31.5844,31.6398,100327.0
2020-03-05 14:30:00,34.23,34.53,34.22,34.35,69044.0,31.6398,31.9171,31.6306,31.7508,69044.0
2020-03-05 15:00:00,34.36,34.36,34.0,34.17,205112.0,31.76,31.76,31.4273,31.5844,205112.0
2020-03-05 15:30:00,34.17,34.37,33.84,34.19,530530.0,31.5844,31.7693,31.2794,31.6029,530530.0
2020-03-06 09:30:00,32.78,32.92,31.47,32.07,527382.0,30.2996,30.429,29.0887,29.6433,527382.0
2020-03-06 10:00:00,32.07,32.67,32.07,32.64,130794.0,29.6433,30.1979,29.6433,30.1702,130794.0
2020-03-06 10:30:00,32.61,32.88,32.48,32.87,124013.0,30.1424,30.392,30.0223,30.3828,124013.0
2020-03-06 11:00:00,32.89,33.0,32.46,32.46,87280.0,30.4012,30.5029,30.0038,30.0038,87280.0
2020-03-06 11:30:00,32.49,32.63,32.3,32.42,181383.0,30.0315,30.1609,29.8559,29.9668,181383.0
2020-03-06 12:00:00,32.43,32.43,31.89,31.92,121247.0,29.9761,29.9761,29.4769,29.5046,121247.0
2020-03-06 12:30:00,31.9,32.13,31.84,31.84,83499.0,29.4862,29.6988,29.4307,29.4307,83499.0
2020-03-06 13:00:00,31.84,32.21,31.84,32.12,113877.0,29.4307,29.7727,29.4307,29.6895,113877.0
2020-03-06 13:30:00,32.12,32.21,31.72,31.76,88099.0,29.6895,29.7727,29.3198,29.3568,88099.0
2020-03-06 14:00:00,31.74,31.74,31.19,31.22,173942.0,29.3383,29.3383,28.8299,28.8576,173942.0
2020-03-06 14:30:00,31.22,31.26,30.59,30.76,215237.0,28.8576,28.8946,28.2753,28.4324,215237.0
2020-03-06 15:00:00,30.82,31.27,30.82,31.07,123403.0,28.4879,28.9038,28.4879,28.719,123403.0
2020-03-06 15:30:00,31.06,31.97,31.02,31.84,380825.0,28.7097,29.5509,28.6727,29.4307,380825.0
2020-03-09 09:30:00,29.61,29.61,27.02,28.72,70457.0,27.3694,27.3694,24.9754,26.5468,70457.0
2020-03-09 10:00:00,28.71,29.42,28.66,29.35,256264.0,26.5375,27.1938,26.4913,27.1291,256264.0
2020-03-09 10:30:00,29.37,29.39,28.7,28.81,174204.0,27.1476,27.1661,26.5283,26.63,174204.0
2020-03-09 11:00:00,28.8,29.2,28.43,29.06,173268.0,26.6207,26.9905,26.2787,26.8611,173268.0
2020-03-09 11:30:00,29.02,29.55,28.83,29.28,194634.0,26.8241,27.314,26.6485,27.0644,194634.0
2020-03-09 12:00:00,29.28,29.87,29.0,29.0,184612.0,27.0644,27.6098,26.8056,26.8056,184612.0
2020-03-09 12:30:00,29.01,29.01,28.33,28.58,248985.0,26.8148,26.8148,26.1863,26.4174,248985.0
2020-03-09 13:00:00,28.57,28.76,28.42,28.5,133094.0,26.4081,26.5838,26.2695,26.3434,133094.0
2020-03-09 13:30:00,28.48,28.48,28.1,28.14,175716.0,26.3249,26.3249,25.9737,26.0107,175716.0
2020-03-09 14:00:00,28.14,28.24,27.81,27.81,192809.0,26.0107,26.1031,25.7056,25.7056,192809.0
2020-03-09 14:30:00,27.8,28.04,27.63,27.92,200110.0,25.6964,25.9182,25.5393,25.8073,200110.0
2020-03-09 15:00:00,27.94,28.88,27.72,28.6,444276.0,25.8258,26.6947,25.6225,26.4359,444276.0
2020-03-09 15:30:00,28.54,29.51,28.47,28.76,735655.0,26.3804,27.277,26.3157,26.5838,735655.0
2020-03-10 09:30:00,29.63,30.08,28.64,28.94,147772.0,27.3879,27.8039,26.4728,26.7501,147772.0
2020-03-10 10:00:00,28.95,29.5,28.85,28.86,81585.0,26.7594,27.2678,26.6669,26.6762,81585.0
2020-03-10 10:30:00,28.85,28.85,28.22,28.22,146542.0,26.6669,26.6669,26.0846,26.0846,146542.0
2020-03-10 11:00:00,28.21,28.23,27.61,27.65,121290.0,26.0754,26.0939,25.5208,25.5578,121290.0
2020-03-10 11:30:00,27.64,27.73,27.1,27.25,156283.0,25.5485,25.6317,25.0494,25.188,156283.0
2020-03-10 12:00:00,27.28,28.29,27.28,28.04,102590.0,25.2157,26.1493,25.2157,25.9182,102590.0
2020-03-10 12:30:00,28.04,28.12,27.66,27.95,53314.0,25.9182,25.9922,25.567,25.835,53314.0
2020-03-10 13:00:00,27.94,28.17,27.81,28.06,41869.0,25.8258,26.0384,25.7056,25.9367,41869.0
2020-03-10 13:30:00,28.11,28.14,27.65,27.66,71728.0,25.9829,26.0107,25.5578,25.567,71728.0
2020-03-10 14:00:00,27.62,27.84,27.51,27.81,65054.0,25.53,25.7334,25.4283,25.7056,65054.0
2020-03-10 14:30:00,27.8,28.85,27.77,28.57,130615.0,25.6964,26.6669,25.6687,26.4081,130615.0
2020-03-10 15:00:00,28.62,28.99,28.52,28.68,195048.0,26.4544,26.7964,26.3619,26.5098,195048.0
2020-03-10 15:30:00,28.68,29.57,28.58,29.48,595938.0,26.5098,27.3325,26.4174,27.2493,595938.0
2020-03-11 09:30:00,28.48,28.83,27.67,27.99,162294.0,26.3249,26.6485,25.5762,25.872,162294.0
2020-03-11 10:00:00,27.97,28.09,27.5,27.6,128347.0,25.8535,25.9645,25.4191,25.5115,128347.0
2020-03-11 10:30:00,27.58,27.88,27.35,27.49,82437.0,25.493,25.7703,25.2805,25.4099,82437.0
2020-03-11 11:00:00,27.49,27.59,26.89,27.14,104152.0,25.4099,25.5023,24.8553,25.0863,104152.0
2020-03-11 11:30:00,27.08,27.27,26.88,27.2,38235.0,25.0309,25.2065,24.846,25.1418,38235.0
2020-03-11 12:00:00,27.18,27.52,27.03,27.11,50174.0,25.1233,25.4376,24.9847,25.0586,50174.0
2020-03-11 12:30:00,27.09,27.21,26.76,27.08,70800.0,25.0401,25.151,24.7351,25.0309,70800.0
2020-03-11 13:00:00,27.05,27.05,26.71,26.91,94518.0,25.0032,25.0032,24.6889,24.8737,94518.0
2020-03-11 13:30:00,26.94,27.27,26.84,27.11,82220.0,24.9015,25.2065,24.809,25.0586,82220.0
2020-03-11 14:00:00,27.13,27.16,26.68,26.78,45779.0,25.0771,25.1048,24.6611,24.7536,45779.0
2020-03-11 14:30:00,26.8,27.11,26.74,26.83,72689.0,24.7721,25.0586,24.7166,24.7998,72689.0
2020-03-11 15:00:00,26.85,26.92,26.28,26.44,134415.0,24.8183,24.883,24.2914,24.4393,134415.0
2020-03-11 15:30:00,26.4,26.86,26.33,26.73,272549.0,24.4023,24.8275,24.3376,24.7074,272549.0
2020-03-12 09:30:00,24.78,24.8,23.5,23.81,83024.0,22.9049,22.9234,21.7218,22.0083,83024.0
2020-03-12 10:00:00,23.78,23.78,22.92,23.3,207968.0,21.9806,21.9806,21.1857,21.5369,207968.0
2020-03-12 10:30:00,23.31,23.9,23.29,23.89,187580.0,21.5462,22.0915,21.5277,22.0823,187580.0
2020-03-12 11:00:00,23.88,23.91,23.52,23.56,297942.0,22.073,22.1008,21.7403,21.7772,297942.0
2020-03-12 11:30:00,23.55,23.98,23.26,23.78,236156.0,21.768,22.1655,21.4999,21.9806,236156.0
2020-03-12 12:00:00,23.78,24.63,23.7,24.42,199930.0,21.9806,22.7663,21.9066,22.5722,199930.0
2020-03-12 12:30:00,24.41,24.83,23.55,24.61,213135.0,22.5629,22.9511,21.768,22.7478,213135.0
2020-03-12 13:00:00,24.6,25.51,24.19,24.26,315458.0,22.7385,23.5797,22.3596,22.4243,315458.0
2020-03-12 13:30:00,24.19,24.56,23.8,24.54,248622.0,22.3596,22.7016,21.9991,22.6831,248622.0
2020-03-12 14:00:00,24.58,24.58,24.05,24.08,66042.0,22.7201,22.7201,22.2302,22.2579,66042.0
2020-03-12 14:30:00,24.04,24.15,23.66,23.66,115585.0,22.2209,22.3226,21.8697,21.8697,115585.0
2020-03-12 15:00:00,23.67,23.77,23.33,23.45,244164.0,21.8789,21.9713,21.5646,21.6756,244164.0
2020-03-12 15:30:00,23.46,23.93,23.11,23.31,652292.0,21.6848,22.1192,21.3613,21.5462,652292.0
2020-03-13 09:30:00,24.74,24.91,22.83,23.18,301011.0,22.8679,23.0251,21.1025,21.426,301011.0
2020-03-13 10:00:00,23.18,23.79,22.91,23.18,190845.0,21.426,21.9898,21.1764,21.426,190845.0
2020-03-13 10:30:00,23.19,23.47,22.67,22.71,149717.0,21.4352,21.694,20.9546,20.9916,149717.0
2020-03-13 11:00:00,22.72,22.82,22.04,22.05,109111.0,21.0008,21.0932,20.3723,20.3815,109111.0
2020-03-13 11:30:00,22.09,22.12,21.29,21.56,293657.0,20.4185,20.4462,19.679,19.9286,293657.0
2020-03-13 12:00:00,21.56,21.67,21.08,21.18,202405.0,19.9286,20.0303,19.4849,19.5773,202405.0
2020-03-13 12:30:00,21.19,22.07,21.13,21.89,108967.0,19.5866,20.4,19.5311,20.2336,108967.0
2020-03-13 13:00:00,21.9,22.36,21.56,22.32,75143.0,20.2428,20.668,19.9286,20.6311,75143.0
2020-03-13 13:30:00,22.34,22.55,22.1,22.47,57507.0,20.6496,20.8437,20.4277,20.7697,57507.0
2020-03-13 14:00:00,22.46,22.46,21.84,22.35,120150.0,20.7605,20.7605,20.1874,20.6588,120150.0
2020-03-13 14:30:00,22.37,22.59,22.14,22.48,148848.0,20.6773,20.8806,20.4647,20.779,148848.0
2020-03-13 15:00:00,22.48,22.64,22.23,22.34,131374.0,20.779,20.9269,20.5479,20.6496,131374.0
2020-03-13 15:30:00,22.34,23.0,21.87,22.99,452540.0,20.6496,21.2596,20.2151,21.2504,452540.0
2020-03-16 09:30:00,19.84,20.59,19.25,19.98,49729.0,18.3387,19.032,17.7934,18.4681,49729.0
2020-03-16 10:00:00,19.9,19.9,18.54,18.54,114806.0,18.3942,18.3942,17.1371,17.1371,114806.0
2020-03-16 10:30:00,18.48,19.36,18.13,18.16,161901.0,17.0816,17.895,16.7581,16.7858,161901.0
2020-03-16 11:00:00,18.15,18.74,18.02,18.56,155483.0,16.7766,17.322,16.6564,17.1556,155483.0
2020-03-16 11:30:00,18.55,18.62,18.0,18.21,108851.0,17.1463,17.211,16.638,16.8321,108851.0
2020-03-16 12:00:00,18.21,18.25,17.76,17.79,123783.0,16.8321,16.869,16.4161,16.4438,123783.0
2020-03-16 12:30:00,17.81,18.3,17.71,17.76,163808.0,16.4623,16.9153,16.3699,16.4161,163808.0
2020-03-16 13:00:00,17.75,17.75,17.35,17.56,165520.0,16.4069,16.4069,16.0371,16.2313,165520.0
2020-03-16 13:30:00,17.53,17.84,17.39,17.66,131075.0,16.2035,16.4901,16.0741,16.3237,131075.0
2020-03-16 14:00:00,17.64,17.66,17.33,17.57,186805.0,16.3052,16.3237,16.0187,16.2405,186805.0
2020-03-16 14:30:00,17.57,17.84,17.33,17.37,153459.0,16.2405,16.4901,16.0187,16.0556,153459.0
2020-03-16 15:00:00,17.41,17.42,16.47,16.48,231835.0,16.0926,16.1018,15.2237,15.233,231835.0
2020-03-16 15:30:00,16.48,16.48,15.6,16.04,719699.0,15.233,15.233,14.4196,14.8263,719699.0
2020-03-17 09:30:00,16.45,16.61,14.03,14.04,257534.0,15.2052,15.3531,12.9684,12.9776,257534.0
2020-03-17 10:00:00,14.04,14.77,13.78,14.34,228631.0,12.9776,13.6524,12.7373,13.2549,228631.0
2020-03-17 10:30:00,14.31,14.48,14.06,14.2,189573.0,13.2272,13.3843,12.9961,13.1255,189573.0
2020-03-17 11:00:00,14.2,15.25,14.07,15.21,323747.0,13.1255,14.096,13.0053,14.0591,323747.0
2020-03-17 11:30:00,15.2,16.08,15.2,16.08,262230.0,14.0498,14.8632,14.0498,14.8632,262230.0
2020-03-17 12:00:00,16.11,16.59,15.68,15.88,219755.0,14.891,15.3347,14.4935,14.6784,219755.0
2020-03-17 12:30:00,15.88,15.99,15.53,15.78,237786.0,14.6784,14.7801,14.3549,14.5859,237786.0
2020-03-17 13:00:00,15.78,15.86,14.54,14.61,192640.0,14.5859,14.6599,13.4398,13.5045,192640.0
2020-03-17 13:30:00,14.62,14.84,14.5,14.52,181547.0,13.5137,13.7171,13.4028,13.4213,181547.0
2020-03-17 14:00:00,14.51,14.92,14.44,14.87,192818.0,13.412,13.791,13.3473,13.7448,192818.0
2020-03-17 14:30:00,14.87,15.08,14.67,14.74,235211.0,13.7448,13.9389,13.5599,13.6246,235211.0
2020-03-17 15:00:00,14.73,14.73,13.34,13.51,409859.0,13.6154,13.6154,12.3306,12.4877,409859.0
2020-03-17 15:30:00,13.5,13.76,13.41,13.75,783783.0,12.4785,12.7188,12.3953,12.7096,783783.0
2020-03-18 09:30:00,12.95,13.12,12.0,12.1,362597.0,11.9701,12.1272,11.092,11.1844,362597.0
2020-03-18 10:00:00,12.1,12.44,11.9,12.0,208971.0,11.1844,11.4987,10.9995,11.092,208971.0
2020-03-18 10:30:00,11.99,12.15,11.47,11.47,203832.0,11.0827,11.2306,10.6021,10.6021,203832.0
2020-03-18 11:00:00,11.48,11.48,10.51,10.75,260333.0,10.6113,10.6113,9.7147,9.9366,260333.0
2020-03-18 11:30:00,10.75,11.2,10.68,11.09,174518.0,9.9366,10.3525,9.8719,10.2508,174518.0
2020-03-18 12:00:00,11.05,11.09,10.81,11.03,147405.0,10.2139,10.2508,9.992,10.1954,147405.0
2020-03-18 12:30:00,11.03,11.15,10.7,10.71,105135.0,10.1954,10.3063,9.8903,9.8996,105135.0
2020-03-18 13:00:00,10.7,10.86,10.55,10.83,135457.0,9.8903,10.0382,9.7517,10.0105,135457.0
2020-03-18 13:30:00,10.84,11.05,10.55,10.56,174891.0,10.0197,10.2139,9.7517,9.7609,174891.0
2020-03-18 14:00:00,10.55,10.55,10.01,10.2,202821.0,9.7517,9.7517,9.2526,9.4282,202821.0
2020-03-18 14:30:00,10.22,11.27,10.15,11.27,258205.0,9.4467,10.4172,9.382,10.4172,258205.0
2020-03-18 15:00:00,11.26,11.37,10.3,10.51,250590.0,10.408,10.5096,9.5206,9.7147,250590.0
2020-03-18 15:30:00,10.52,11.08,10.16,11.06,725128.0,9.724,10.2416,9.3912,10.2231,725128.0
2020-03-19 09:30:00,10.95,10.97,9.82,10.93,456105.0,10.1214,10.1399,9.0769,10.1029,456105.0
2020-03-19 10:00:00,10.92,11.13,10.61,11.01,498651.0,10.0937,10.2878,9.8072,10.1769,498651.0
2020-03-19 10:30:00,11.02,11.49,10.42,10.72,326640.0,10.1861,10.6206,9.6315,9.9088,326640.0
2020-03-19 11:00:00,10.72,12.53,10.45,12.45,422964.0,9.9088,11.5819,9.6593,11.5079,422964.0
2020-03-19 11:30:00,12.46,12.47,11.58,12.2,290753.0,11.5172,11.5264,10.7038,11.2768,290753.0
2020-03-19 12:00:00,12.24,12.28,11.33,11.53,205166.0,11.3138,11.3508,10.4727,10.6575,205166.0
2020-03-19 12:30:00,11.54,11.69,10.91,10.99,343449.0,10.6668,10.8054,10.0845,10.1584,343449.0
2020-03-19 13:00:00,10.95,11.28,10.9,10.95,202193.0,10.1214,10.4265,10.0752,10.1214,202193.0
2020-03-19 13:30:00,10.95,11.81,10.8,11.58,210509.0,10.1214,10.9163,9.9828,10.7038,210509.0
2020-03-19 14:00:00,11.6,11.89,11.33,11.76,136019.0,10.7222,10.9903,10.4727,10.8701,136019.0
2020-03-19 14:30:00,11.76,12.35,11.71,12.27,209207.0,10.8701,11.4155,10.8239,11.3415,209207.0
2020-03-19 15:00:00,12.25,12.66,12.12,12.57,227497.0,11.3231,11.702,11.2029,11.6188,227497.0
2020-03-19 15:30:00,12.57,12.77,12.14,12.35,928363.0,11.6188,11.8037,11.2214,11.4155,928363.0
2020-03-20 09:30:00,12.93,12.93,11.4,11.7,742408.0,11.9516,11.9516,10.5374,10.8147,742408.0
2020-03-20 10:00:00,11.76,12.33,11.63,12.28,236880.0,10.8701,11.397,10.75,11.3508,236880.0
2020-03-20 10:30:00,12.29,13.09,12.29,12.91,244452.0,11.36,12.0995,11.36,11.9331,244452.0
2020-03-20 11:00:00,12.92,13.06,12.12,12.12,149431.0,11.9424,12.0718,11.2029,11.2029,149431.0
2020-03-20 11:30:00,12.11,12.46,11.87,12.11,180182.0,11.1936,11.5172,10.9718,11.1936,180182.0
2020-03-20 12:00:00,12.07,12.19,11.68,11.74,130828.0,11.1567,11.2676,10.7962,10.8516,130828.0
2020-03-20 12:30:00,11.75,12.33,11.75,12.05,133860.0,10.8609,11.397,10.8609,11.1382,133860.0
2020-03-20 13:00:00,12.07,12.7,12.05,12.53,146175.0,11.1567,11.739,11.1382,11.5819,146175.0
2020-03-20 13:30:00,12.55,13.15,12.37,13.1,229184.0,11.6004,12.155,11.434,12.1087,229184.0
2020-03-20 14:00:00,13.06,13.28,12.97,13.08,276478.0,12.0718,12.2751,11.9886,12.0902,276478.0
2020-03-20 14:30:00,13.08,13.16,12.75,12.92,203386.0,12.0902,12.1642,11.7852,11.9424,203386.0
2020-03-20 15:00:00,12.92,12.95,12.55,12.82,282392.0,11.9424,11.9701,11.6004,11.8499,282392.0
2020-03-20 15:30:00,12.86,13.03,12.08,12.1,565804.0,11.8869,12.044,11.1659,11.1844,565804.0
2020-03-23 09:30:00,12.06,12.18,10.71,11.81,365334.0,11.1474,11.2584,9.8996,10.9163,365334.0
2020-03-23 10:00:00,11.8,11.87,11.2,11.38,220444.0,10.9071,10.9718,10.3525,10.5189,220444.0
2020-03-23 10:30:00,11.36,11.49,11.01,11.36,227648.0,10.5004,10.6206,10.1769,10.5004,227648.0
2020-03-23 11:00:00,11.38,11.49,11.16,11.26,157815.0,10.5189,10.6206,10.3155,10.408,157815.0
2020-03-23 11:30:00,11.27,11.38,11.08,11.28,258182.0,10.4172,10.5189,10.2416,10.4265,258182.0
2020-03-23 12:00:00,11.31,11.54,11.11,11.46,202083.0,10.4542,10.6668,10.2693,10.5928,202083.0
2020-03-23 12:30:00,11.42,11.74,11.25,11.62,174586.0,10.5559,10.8516,10.3987,10.7407,174586.0
2020-03-23 13:00:00,11.63,11.83,11.45,11.55,247239.0,10.75,10.9348,10.5836,10.676,247239.0
2020-03-23 13:30:00,11.53,11.7,11.39,11.44,311997.0,10.6575,10.8147,10.5281,10.5743,311997.0
2020-03-23 14:00:00,11.43,11.6,11.3,11.51,263842.0,10.5651,10.7222,10.4449,10.639,263842.0
2020-03-23 14:30:00,11.54,11.65,11.39,11.42,166854.0,10.6668,10.7685,10.5281,10.5559,166854.0
2020-03-23 15:00:00,11.43,11.53,11.23,11.23,403895.0,10.5651,10.6575,10.3802,10.3802,403895.0
2020-03-23 15:30:00,11.23,11.51,11.12,11.34,628540.0,10.3802,10.639,10.2786,10.4819,628540.0
2020-03-24 09:30:00,13.0,13.48,12.53,13.04,347517.0,12.0163,12.46,11.5819,12.0533,347517.0
2020-03-24 10:00:00,13.03,14.3,13.03,14.16,627153.0,12.044,13.2179,12.044,13.0885,627153.0
2020-03-24 10:30:00,14.16,14.28,13.71,13.77,433181.0,13.0885,13.1994,12.6726,12.728,433181.0
2020-03-24 11:00:00,13.77,14.2,13.7,13.81,239152.0,12.728,13.1255,12.6633,12.765,239152.0
2020-03-24 11:30:00,13.81,14.06,13.74,14.03,218363.0,12.765,12.9961,12.7003,12.9684,218363.0
2020-03-24 12:00:00,14.04,14.72,13.98,14.64,197225.0,12.9776,13.6062,12.9221,13.5322,197225.0
2020-03-24 12:30:00,14.62,14.82,14.46,14.61,189365.0,13.5137,13.6986,13.3658,13.5045,189365.0
2020-03-24 13:00:00,14.6,14.78,14.41,14.69,249722.0,13.4952,13.6616,13.3196,13.5784,249722.0
2020-03-24 13:30:00,14.69,14.76,14.22,14.26,318787.0,13.5784,13.6431,13.144,13.181,318787.0
2020-03-24 14:00:00,14.25,14.77,14.17,14.67,166461.0,13.1717,13.6524,13.0978,13.5599,166461.0
2020-03-24 14:30:00,14.64,14.91,14.47,14.91,126231.0,13.5322,13.7818,13.3751,13.7818,126231.0
2020-03-24 15:00:00,14.92,15.47,14.84,15.45,314371.0,13.791,14.2994,13.7171,14.2809,314371.0
2020-03-24 15:30:00,15.46,15.78,15.25,15.6,801855.0,14.2902,14.5859,14.096,14.4196,801855.0
2020-03-25 09:30:00,17.18,18.26,16.52,16.74,848586.0,15.88,16.8783,15.2699,15.4733,848586.0
2020-03-25 10:00:00,16.78,17.24,16.44,16.56,325501.0,15.5103,15.9355,15.196,15.3069,325501.0
2020-03-25 10:30:00,16.62,17.47,16.61,17.47,309136.0,15.3624,16.1481,15.3531,16.1481,309136.0
2020-03-25 11:00:00,17.41,17.96,17.27,17.8,393254.0,16.0926,16.601,15.9632,16.4531,393254.0
2020-03-25 11:30:00,17.82,18.64,17.63,18.58,362683.0,16.4716,17.2295,16.296,17.1741,362683.0
2020-03-25 12:00:00,18.58,19.41,18.43,19.27,327354.0,17.1741,17.9413,17.0354,17.8119,327354.0
2020-03-25 12:30:00,19.27,19.47,18.86,19.09,277512.0,17.8119,17.9967,17.4329,17.6455,277512.0
2020-03-25 13:00:00,19.12,19.93,19.06,19.56,301629.0,17.6732,18.4219,17.6177,18.0799,301629.0
2020-03-25 13:30:00,19.5,19.89,19.25,19.27,209560.0,18.0245,18.3849,17.7934,17.8119,209560.0
2020-03-25 14:00:00,19.3,19.93,19.0,19.5,300581.0,17.8396,18.4219,17.5623,18.0245,300581.0
2020-03-25 14:30:00,19.47,19.52,19.1,19.36,158670.0,17.9967,18.0429,17.6547,17.895,158670.0
2020-03-25 15:00:00,19.39,19.88,19.29,19.57,346577.0,17.9228,18.3757,17.8303,18.0892,346577.0
2020-03-25 15:30:00,19.58,19.98,19.4,19.44,1124313.0,18.0984,18.4681,17.932,17.969,1124313.0
2020-03-26 09:30:00,19.2,20.46,19.01,19.56,590025.0,17.7472,18.9118,17.5715,18.0799,590025.0
2020-03-26 10:00:00,19.56,20.29,19.34,19.95,282590.0,18.0799,18.7547,17.8766,18.4404,282590.0
2020-03-26 10:30:00,19.91,20.33,19.55,19.8,199878.0,18.4034,18.7916,18.0707,18.3018,199878.0
2020-03-26 11:00:00,19.82,20.25,19.67,20.24,195437.0,18.3202,18.7177,18.1816,18.7085,195437.0
2020-03-26 11:30:00,20.23,20.75,19.83,20.1,307634.0,18.6992,19.1799,18.3295,18.5791,307634.0
2020-03-26 12:00:00,20.16,20.29,19.85,20.12,162258.0,18.6345,18.7547,18.348,18.5975,162258.0
2020-03-26 12:30:00,20.12,20.45,20.01,20.3,207247.0,18.5975,18.9026,18.4959,18.7639,207247.0
2020-03-26 13:00:00,20.3,20.33,19.6,19.68,265246.0,18.7639,18.7916,18.1169,18.1908,265246.0
2020-03-26 13:30:00,19.66,19.75,19.17,19.24,176143.0,18.1723,18.2555,17.7194,17.7841,176143.0
2020-03-26 14:00:00,19.25,19.35,18.63,18.63,281145.0,17.7934,17.8858,17.2203,17.2203,281145.0
2020-03-26 14:30:00,18.68,19.06,18.65,18.67,180300.0,17.2665,17.6177,17.2388,17.2573,180300.0
2020-03-26 15:00:00,18.7,18.92,18.53,18.76,218461.0,17.285,17.4883,17.1279,17.3404,218461.0
2020-03-26 15:30:00,18.74,19.19,18.65,18.96,803101.0,17.322,17.7379,17.2388,17.5253,803101.0
2020-03-27 09:30:00,19.51,19.65,17.5,19.08,887015.0,18.0337,18.1631,16.1758,17.6362,887015.0
2020-03-27 10:00:00,19.01,19.6,18.66,19.04,448627.0,17.5715,18.1169,17.248,17.5993,448627.0
2020-03-27 10:30:00,19.08,19.18,18.81,19.02,276186.0,17.6362,17.7287,17.3867,17.5808,276186.0
2020-03-27 11:00:00,19.02,19.72,18.87,19.47,313440.0,17.5808,18.2278,17.4421,17.9967,313440.0
2020-03-27 11:30:00,19.46,19.63,19.11,19.27,176401.0,17.9875,18.1446,17.664,17.8119,176401.0
2020-03-27 12:00:00,19.25,19.53,19.07,19.34,171180.0,17.7934,18.0522,17.627,17.8766,171180.0
2020-03-27 12:30:00,19.34,19.95,19.28,19.84,200893.0,17.8766,18.4404,17.8211,18.3387,200893.0
2020-03-27 13:00:00,19.85,20.1,19.49,19.57,339817.0,18.348,18.5791,18.0152,18.0892,339817.0
2020-03-27 13:30:00,19.6,19.78,19.02,19.1,360302.0,18.1169,18.2833,17.5808,17.6547,360302.0
2020-03-27 14:00:00,19.13,19.24,18.9,18.94,399426.0,17.6825,17.7841,17.4699,17.5068,399426.0
2020-03-27 14:30:00,18.92,19.0,18.31,18.42,391719.0,17.4883,17.5623,16.9245,17.0262,391719.0
2020-03-27 15:00:00,18.4,18.65,18.38,18.49,342485.0,17.0077,17.2388,16.9892,17.0909,342485.0
2020-03-27 15:30:00,18.51,18.55,17.81,17.91,1070671.0,17.1094,17.1463,16.4623,16.5548,1070671.0
2020-03-30 09:30:00,17.27,17.78,16.89,17.48,351881.0,15.9632,16.4346,15.6119,16.1573,351881.0
2020-03-30 10:00:00,17.52,17.85,17.28,17.69,205296.0,16.1943,16.4993,15.9724,16.3514,205296.0
2020-03-30 10:30:00,17.68,18.14,17.63,18.06,270847.0,16.3422,16.7674,16.296,16.6934,270847.0
2020-03-30 11:00:00,18.05,18.31,17.93,18.23,254924.0,16.6842,16.9245,16.5733,16.8506,254924.0
2020-03-30 11:30:00,18.24,18.32,17.93,17.97,252769.0,16.8598,16.9337,16.5733,16.6102,252769.0
2020-03-30 12:00:00,17.96,18.24,17.84,18.12,218267.0,16.601,16.8598,16.4901,16.7489,218267.0
2020-03-30 12:30:00,18.09,18.16,17.87,18.11,192030.0,16.7211,16.7858,16.5178,16.7396,192030.0
2020-03-30 13:00:00,18.1,18.24,17.99,18.14,84361.0,16.7304,16.8598,16.6287,16.7674,84361.0
2020-03-30 13:30:00,18.14,18.19,17.98,18.08,111293.0,16.7674,16.8136,16.6195,16.7119,111293.0
2020-03-30 14:00:00,18.06,18.12,17.7,17.83,212815.0,16.6934,16.7489,16.3607,16.4808,212815.0
2020-03-30 14:30:00,17.84,17.98,17.81,17.94,201597.0,16.4901,16.6195,16.4623,16.5825,201597.0
2020-03-30 15:00:00,17.95,18.18,17.88,17.89,279561.0,16.5917,16.8043,16.527,16.5363,279561.0
2020-03-30 15:30:00,17.91,18.4,17.89,18.23,647992.0,16.5548,17.0077,16.5363,16.8506,647992.0
2020-03-31 09:30:00,18.25,18.5,17.87,18.06,233615.0,16.869,17.1001,16.5178,16.6934,233615.0
2020-03-31 10:00:00,18.06,18.5,18.06,18.45,213087.0,16.6934,17.1001,16.6934,17.0539,213087.0
2020-03-31 10:30:00,18.46,18.68,18.43,18.52,152596.0,17.0631,17.2665,17.0354,17.1186,152596.0
2020-03-31 11:00:00,18.52,19.13,18.42,19.05,224948.0,17.1186,17.6825,17.0262,17.6085,224948.0
2020-03-31 11:30:00,19.04,19.1,18.72,18.9,155756.0,17.5993,17.6547,17.3035,17.4699,155756.0
2020-03-31 12:00:00,18.87,18.92,18.24,18.33,78722.0,17.4421,17.4883,16.8598,16.943,78722.0
2020-03-31 12:30:00,18.31,18.39,18.14,18.3,116976.0,16.9245,16.9984,16.7674,16.9153,116976.0
2020-03-31 13:00:00,18.29,18.3,18.05,18.11,219524.0,16.906,16.9153,16.6842,16.7396,219524.0
2020-03-31 13:30:00,18.1,18.38,18.08,18.35,178085.0,16.7304,16.9892,16.7119,16.9615,178085.0
2020-03-31 14:00:00,18.36,18.63,18.33,18.63,134521.0,16.9707,17.2203,16.943,17.2203,134521.0
2020-03-31 14:30:00,18.62,18.7,18.48,18.53,124564.0,17.211,17.285,17.0816,17.1279,124564.0
2020-03-31 15:00:00,18.55,18.55,18.13,18.13,178896.0,17.1463,17.1463,16.7581,16.7581,178896.0
2020-03-31 15:30:00,18.15,18.25,17.81,18.1,719177.0,16.7766,16.869,16.4623,16.7304,719177.0
2020-04-01 09:30:00,16.95,17.11,16.42,16.82,626768.0,15.6674,15.8153,15.1775,15.5472,626768.0
2020-04-01 10:00:00,16.8,16.93,16.6,16.79,151152.0,15.5288,15.6489,15.3439,15.5195,151152.0
2020-04-01 10:30:00,16.78,17.22,16.72,17.0,164597.0,15.5103,15.917,15.4548,15.7136,164597.0
2020-04-01 11:00:00,17.0,17.14,16.75,16.77,160851.0,15.7136,15.843,15.4825,15.501,160851.0
2020-04-01 11:30:00,16.76,16.89,16.62,16.66,174577.0,15.4918,15.6119,15.3624,15.3994,174577.0
2020-04-01 12:00:00,16.64,16.66,16.21,16.3,231828.0,15.3809,15.3994,14.9834,15.0666,231828.0
2020-04-01 12:30:00,16.3,16.34,16.11,16.19,196954.0,15.0666,15.1036,14.891,14.9649,196954.0
2020-04-01 13:00:00,16.16,16.26,16.0,16.21,134995.0,14.9372,15.0296,14.7893,14.9834,134995.0
2020-04-01 13:30:00,16.21,16.44,16.14,16.3,130535.0,14.9834,15.196,14.9187,15.0666,130535.0
2020-04-01 14:00:00,16.3,16.36,16.24,16.29,130320.0,15.0666,15.1221,15.0111,15.0574,130320.0
2020-04-01 14:30:00,16.28,16.44,16.28,16.43,142710.0,15.0481,15.196,15.0481,15.1868,142710.0
2020-04-01 15:00:00,16.43,16.43,16.2,16.21,180607.0,15.1868,15.1868,14.9742,14.9834,180607.0
2020-04-01 15:30:00,16.21,16.71,16.2,16.51,943651.0,14.9834,15.4456,14.9742,15.2607,943651.0
2020-04-02 09:30:00,16.69,17.73,16.53,17.1,576804.0,15.4271,16.3884,15.2792,15.8061,576804.0
2020-04-02 10:00:00,17.1,17.14,16.35,16.66,335175.0,15.8061,15.843,15.1128,15.3994,335175.0
2020-04-02 10:30:00,16.61,17.26,16.58,17.25,277146.0,15.3531,15.954,15.3254,15.9447,277146.0
2020-04-02 11:00:00,17.26,17.35,16.81,16.93,244998.0,15.954,16.0371,15.538,15.6489,244998.0
2020-04-02 11:30:00,16.93,17.09,16.88,16.99,145942.0,15.6489,15.7968,15.6027,15.7044,145942.0
2020-04-02 12:00:00,16.99,16.99,16.73,16.74,98675.0,15.7044,15.7044,15.4641,15.4733,98675.0
2020-04-02 12:30:00,16.75,16.75,16.58,16.69,110211.0,15.4825,15.4825,15.3254,15.4271,110211.0
2020-04-02 13:00:00,16.69,16.7,16.22,16.23,145484.0,15.4271,15.4363,14.9926,15.0019,145484.0
2020-04-02 13:30:00,16.22,16.22,15.76,15.87,404213.0,14.9926,14.9926,14.5675,14.6691,404213.0
2020-04-02 14:00:00,15.86,15.86,15.42,15.86,265152.0,14.6599,14.6599,14.2532,14.6599,265152.0
2020-04-02 14:30:00,15.84,15.99,15.5,15.9,242548.0,14.6414,14.7801,14.3271,14.6969,242548.0
2020-04-02 15:00:00,15.9,16.07,15.84,15.91,273958.0,14.6969,14.854,14.6414,14.7061,273958.0
2020-04-02 15:30:00,15.92,16.31,15.71,16.21,533192.0,14.7153,15.0758,14.5212,14.9834,533192.0
2020-04-03 09:30:00,16.32,16.49,15.77,15.93,376371.0,15.0851,15.2422,14.5767,14.7246,376371.0
2020-04-03 10:00:00,15.91,16.11,15.44,15.52,146918.0,14.7061,14.891,14.2717,14.3456,146918.0
2020-04-03 10:30:00,15.49,15.68,15.37,15.55,199836.0,14.3179,14.4935,14.207,14.3733,199836.0
2020-04-03 11:00:00,15.57,15.82,15.53,15.75,103619.0,14.3918,14.6229,14.3549,14.5582,103619.0
2020-04-03 11:30:00,15.74,15.83,15.58,15.71,149043.0,14.549,14.6322,14.4011,14.5212,149043.0
2020-04-03 12:00:00,15.75,15.75,15.5,15.58,129934.0,14.5582,14.5582,14.3271,14.4011,129934.0
2020-04-03 12:30:00,15.58,15.83,15.57,15.7,142046.0,14.4011,14.6322,14.3918,14.512,142046.0
2020-04-03 13:00:00,15.68,15.77,15.6,15.67,164515.0,14.4935,14.5767,14.4196,14.4843,164515.0
2020-04-03 13:30:00,15.67,15.72,15.53,15.65,169319.0,14.4843,14.5305,14.3549,14.4658,169319.0
2020-04-03 14:00:00,15.66,15.75,15.53,15.62,136019.0,14.475,14.5582,14.3549,14.438,136019.0
2020-04-03 14:30:00,15.6,16.1,15.55,16.1,229152.0,14.4196,14.8817,14.3733,14.8817,229152.0
2020-04-03 15:00:00,16.1,16.31,16.03,16.15,304070.0,14.8817,15.0758,14.817,14.9279,304070.0
2020-04-03 15:30:00,16.14,16.33,16.02,16.13,440360.0,14.9187,15.0943,14.8078,14.9095,440360.0
2020-04-06 09:30:00,17.64,18.25,17.46,18.24,319964.0,16.3052,16.869,16.1388,16.8598,319964.0
2020-04-06 10:00:00,18.22,18.75,18.22,18.4,295627.0,16.8413,17.3312,16.8413,17.0077,295627.0
2020-04-06 10:30:00,18.4,18.49,17.97,18.43,184967.0,17.0077,17.0909,16.6102,17.0354,184967.0
2020-04-06 11:00:00,18.43,18.68,18.27,18.67,212919.0,17.0354,17.2665,16.8875,17.2573,212919.0
2020-04-06 11:30:00,18.66,19.35,18.65,19.31,549595.0,17.248,17.8858,17.2388,17.8488,549595.0
2020-04-06 12:00:00,19.3,19.88,19.09,19.78,483680.0,17.8396,18.3757,17.6455,18.2833,483680.0
2020-04-06 12:30:00,19.78,19.99,19.42,19.42,350318.0,18.2833,18.4774,17.9505,17.9505,350318.0
2020-04-06 13:00:00,19.46,19.58,19.17,19.21,190577.0,17.9875,18.0984,17.7194,17.7564,190577.0
2020-04-06 13:30:00,19.23,19.58,19.11,19.28,140178.0,17.7749,18.0984,17.664,17.8211,140178.0
2020-04-06 14:00:00,19.29,19.31,19.0,19.29,105722.0,17.8303,17.8488,17.5623,17.8303,105722.0
2020-04-06 14:30:00,19.3,19.57,19.06,19.42,205927.0,17.8396,18.0892,17.6177,17.9505,205927.0
2020-04-06 15:00:00,19.4,19.62,19.28,19.41,173840.0,17.932,18.1354,17.8211,17.9413,173840.0
2020-04-06 15:30:00,19.41,19.42,19.0,19.24,542918.0,17.9413,17.9505,17.5623,17.7841,542918.0
2020-04-07 09:30:00,20.65,21.37,20.23,21.2,478120.0,19.0874,19.753,18.6992,19.5958,478120.0
2020-04-07 10:00:00,21.2,21.28,20.04,20.04,314952.0,19.5958,19.6698,18.5236,18.5236,314952.0
2020-04-07 10:30:00,20.04,20.31,19.12,19.51,293950.0,18.5236,18.7732,17.6732,18.0337,293950.0
2020-04-07 11:00:00,19.51,20.14,19.5,19.99,266115.0,18.0337,18.616,18.0245,18.4774,266115.0
2020-04-07 11:30:00,19.97,20.5,19.87,20.33,169523.0,18.4589,18.9488,18.3665,18.7916,169523.0
2020-04-07 12:00:00,20.33,20.7,20.27,20.45,108662.0,18.7916,19.1337,18.7362,18.9026,108662.0
2020-04-07 12:30:00,20.43,20.8,20.34,20.72,82864.0,18.8841,19.2261,18.8009,19.1521,82864.0
2020-04-07 13:00:00,20.75,20.81,20.28,20.33,136674.0,19.1799,19.2353,18.7454,18.7916,136674.0
2020-04-07 13:30:00,20.35,20.36,20.0,20.04,137886.0,18.8101,18.8194,18.4866,18.5236,137886.0
2020-04-07 14:00:00,20.08,20.08,19.51,19.72,115693.0,18.5606,18.5606,18.0337,18.2278,115693.0
2020-04-07 14:30:00,19.73,19.81,19.15,19.23,120272.0,18.237,18.311,17.7009,17.7749,120272.0
2020-04-07 15:00:00,19.23,19.64,19.2,19.35,160905.0,17.7749,18.1539,17.7472,17.8858,160905.0
2020-04-07 15:30:00,19.37,19.82,19.31,19.5,450047.0,17.9043,18.3202,17.8488,18.0245,450047.0
2020-04-08 09:30:00,20.0,20.55,19.63,20.46,143491.0,18.4866,18.995,18.1446,18.9118,143491.0
2020-04-08 10:00:00,20.43,20.73,20.23,20.7,160236.0,18.8841,19.1614,18.6992,19.1337,160236.0
2020-04-08 10:30:00,20.7,20.99,20.61,20.93,123855.0,19.1337,19.4017,19.0505,19.3462,123855.0
2020-04-08 11:00:00,20.95,21.46,20.95,21.46,180241.0,19.3647,19.8361,19.3647,19.8361,180241.0
2020-04-08 11:30:00,21.46,21.86,21.38,21.51,236405.0,19.8361,20.2059,19.7622,19.8824,236405.0
2020-04-08 12:00:00,21.52,21.69,21.38,21.47,130225.0,19.8916,20.0487,19.7622,19.8454,130225.0
2020-04-08 12:30:00,21.51,21.89,21.48,21.59,115021.0,19.8824,20.2336,19.8546,19.9563,115021.0
2020-04-08 13:00:00,21.6,21.78,21.46,21.54,138240.0,19.9655,20.1319,19.8361,19.9101,138240.0
2020-04-08 13:30:00,21.57,21.58,21.05,21.15,172108.0,19.9378,19.9471,19.4572,19.5496,172108.0
2020-04-08 14:00:00,21.16,21.77,21.15,21.75,128880.0,19.5588,20.1227,19.5496,20.1042,128880.0
2020-04-08 14:30:00,21.78,21.85,21.61,21.73,187982.0,20.1319,20.1966,19.9748,20.0857,187982.0
2020-04-08 15:00:00,21.73,22.08,21.71,21.8,276209.0,20.0857,20.4092,20.0672,20.1504,276209.0
2020-04-08 15:30:00,21.81,22.32,21.69,22.07,584776.0,20.1597,20.6311,20.0487,20.4,584776.0
2020-04-09 09:30:00,23.61,24.81,23.07,24.7,394043.0,21.8235,22.9327,21.3243,22.831,394043.0
2020-04-09 10:00:00,24.73,24.83,23.96,24.2,451418.0,22.8587,22.9511,22.147,22.3688,451418.0
2020-04-09 10:30:00,24.24,24.29,23.54,23.75,173202.0,22.4058,22.452,21.7588,21.9529,173202.0
2020-04-09 11:00:00,23.7,23.73,22.74,23.08,243572.0,21.9066,21.9344,21.0193,21.3336,243572.0
2020-04-09 11:30:00,23.08,23.49,23.03,23.28,143262.0,21.3336,21.7125,21.2873,21.5184,143262.0
2020-04-09 12:00:00,23.28,23.39,23.04,23.12,124263.0,21.5184,21.6201,21.2966,21.3705,124263.0
2020-04-09 12:30:00,23.14,23.58,23.14,23.5,81423.0,21.389,21.7957,21.389,21.7218,81423.0
2020-04-09 13:00:00,23.48,23.54,23.29,23.37,79109.0,21.7033,21.7588,21.5277,21.6016,79109.0
2020-04-09 13:30:00,23.4,23.41,22.82,23.08,88093.0,21.6293,21.6386,21.0932,21.3336,88093.0
2020-04-09 14:00:00,23.09,23.13,22.5,22.57,152895.0,21.3428,21.3798,20.7974,20.8621,152895.0
2020-04-09 14:30:00,22.6,22.77,21.91,22.22,171534.0,20.8899,21.047,20.2521,20.5386,171534.0
2020-04-09 15:00:00,22.23,22.84,22.13,22.84,161633.0,20.5479,21.1117,20.4554,21.1117,161633.0
2020-04-09 15:30:00,22.84,22.95,22.53,22.56,259951.0,21.1117,21.2134,20.8252,20.8529,259951.0
2020-04-13 09:30:00,22.0,22.24,20.56,20.64,286318.0,20.3353,20.5571,19.0042,19.0782,286318.0
2020-04-13 10:00:00,20.65,20.99,20.29,20.36,290834.0,19.0874,19.4017,18.7547,18.8194,290834.0
2020-04-13 10:30:00,20.35,20.39,19.77,19.83,289174.0,18.8101,18.8471,18.274,18.3295,289174.0
2020-04-13 11:00:00,19.81,20.41,19.72,20.35,218494.0,18.311,18.8656,18.2278,18.8101,218494.0
2020-04-13 11:30:00,20.34,20.34,20.0,20.12,119809.0,18.8009,18.8009,18.4866,18.5975,119809.0
2020-04-13 12:00:00,20.12,20.44,20.09,20.26,199278.0,18.5975,18.8933,18.5698,18.7269,199278.0
2020-04-13 12:30:00,20.26,20.26,19.69,19.74,210192.0,18.7269,18.7269,18.2001,18.2463,210192.0
2020-04-13 13:00:00,19.74,19.83,19.51,19.55,121092.0,18.2463,18.3295,18.0337,18.0707,121092.0
2020-04-13 13:30:00,19.54,19.67,19.4,19.53,268391.0,18.0614,18.1816,17.932,18.0522,268391.0
2020-04-13 14:00:00,19.53,19.62,19.21,19.37,223993.0,18.0522,18.1354,17.7564,17.9043,223993.0
2020-04-13 14:30:00,19.38,19.81,19.27,19.76,250411.0,17.9135,18.311,17.8119,18.2648,250411.0
2020-04-13 15:00:00,19.76,19.78,19.4,19.7,182133.0,18.2648,18.2833,17.932,18.2093,182133.0
2020-04-13 15:30:00,19.7,20.2,19.64,20.0,644093.0,18.2093,18.6715,18.1539,18.4866,644093.0
2020-04-14 09:30:00,21.98,21.98,21.02,21.18,669608.0,20.3168,20.3168,19.4294,19.5773,669608.0
2020-04-14 10:00:00,21.19,21.28,20.91,21.09,468649.0,19.5866,19.6698,19.3278,19.4941,468649.0
2020-04-14 10:30:00,21.08,21.09,20.51,20.56,126538.0,19.4849,19.4941,18.958,19.0042,126538.0
2020-04-14 11:00:00,20.57,20.84,20.34,20.59,280726.0,19.0135,19.2631,18.8009,19.032,280726.0
2020-04-14 11:30:00,20.62,20.81,20.58,20.6,165119.0,19.0597,19.2353,19.0227,19.0412,165119.0
2020-04-14 12:00:00,20.61,20.87,20.6,20.77,107615.0,19.0505,19.2908,19.0412,19.1984,107615.0
2020-04-14 12:30:00,20.77,20.87,20.65,20.66,63531.0,19.1984,19.2908,19.0874,19.0967,63531.0
2020-04-14 13:00:00,20.66,20.7,20.6,20.64,46552.0,19.0967,19.1337,19.0412,19.0782,46552.0
2020-04-14 13:30:00,20.64,20.86,20.64,20.73,86232.0,19.0782,19.2815,19.0782,19.1614,86232.0
2020-04-14 14:00:00,20.72,20.77,20.61,20.63,66640.0,19.1521,19.1984,19.0505,19.0689,66640.0
2020-04-14 14:30:00,20.63,20.73,20.6,20.68,91560.0,19.0689,19.1614,19.0412,19.1152,91560.0
2020-04-14 15:00:00,20.67,20.73,20.62,20.65,147382.0,19.1059,19.1614,19.0597,19.0874,147382.0
2020-04-14 15:30:00,20.65,20.74,20.6,20.66,352375.0,19.0874,19.1706,19.0412,19.0967,352375.0
2020-04-15 09:30:00,19.57,19.88,19.15,19.67,250994.0,18.0892,18.3757,17.7009,18.1816,250994.0
2020-04-15 10:00:00,19.67,19.79,19.36,19.41,200193.0,18.1816,18.2925,17.895,17.9413,200193.0
2020-04-15 10:30:00,19.4,19.81,19.4,19.76,104260.0,17.932,18.311,17.932,18.2648,104260.0
2020-04-15 11:00:00,19.77,19.78,19.53,19.67,87580.0,18.274,18.2833,18.0522,18.1816,87580.0
2020-04-15 11:30:00,19.67,19.79,19.55,19.67,64923.0,18.1816,18.2925,18.0707,18.1816,64923.0
2020-04-15 12:00:00,19.69,19.81,19.55,19.79,196696.0,18.2001,18.311,18.0707,18.2925,196696.0
2020-04-15 12:30:00,19.78,20.08,19.75,20.06,106642.0,18.2833,18.5606,18.2555,18.5421,106642.0
2020-04-15 13:00:00,20.06,20.52,20.02,20.07,177894.0,18.5421,18.9673,18.5051,18.5513,177894.0
2020-04-15 13:30:00,20.07,20.08,19.85,20.01,151289.0,18.5513,18.5606,18.348,18.4959,151289.0
2020-04-15 14:00:00,20.02,20.24,20.01,20.21,120948.0,18.5051,18.7085,18.4959,18.6807,120948.0
2020-04-15 14:30:00,20.18,20.29,20.12,20.23,135778.0,18.653,18.7547,18.5975,18.6992,135778.0
2020-04-15 15:00:00,20.22,20.27,20.03,20.11,100188.0,18.69,18.7362,18.5143,18.5883,100188.0
2020-04-15 15:30:00,20.11,20.19,19.95,20.0,282176.0,18.5883,18.6622,18.4404,18.4866,282176.0
2020-04-16 09:30:00,19.92,20.36,19.74,19.75,170192.0,18.4127,18.8194,18.2463,18.2555,170192.0
2020-04-16 10:00:00,19.77,20.25,19.68,20.25,129469.0,18.274,18.7177,18.1908,18.7177,129469.0
2020-04-16 10:30:00,20.22,20.39,20.07,20.32,126251.0,18.69,18.8471,18.5513,18.7824,126251.0
2020-04-16 11:00:00,20.35,20.67,20.32,20.53,100761.0,18.8101,19.1059,18.7824,18.9765,100761.0
2020-04-16 11:30:00,20.51,20.57,20.31,20.31,78201.0,18.958,19.0135,18.7732,18.7732,78201.0
2020-04-16 12:00:00,20.34,20.4,19.92,20.09,103850.0,18.8009,18.8564,18.4127,18.5698,103850.0
2020-04-16 12:30:00,20.06,20.18,19.96,20.18,38718.0,18.5421,18.653,18.4496,18.653,38718.0
2020-04-16 13:00:00,20.16,20.26,20.03,20.15,54860.0,18.6345,18.7269,18.5143,18.6253,54860.0
2020-04-16 13:30:00,20.12,20.21,20.07,20.18,56155.0,18.5975,18.6807,18.5513,18.653,56155.0
2020-04-16 14:00:00,20.15,20.34,20.08,20.14,96921.0,18.6253,18.8009,18.5606,18.616,96921.0
2020-04-16 14:30:00,20.13,20.2,19.99,20.08,62766.0,18.6068,18.6715,18.4774,18.5606,62766.0
2020-04-16 15:00:00,20.08,20.16,19.94,20.15,78654.0,18.5606,18.6345,18.4312,18.6253,78654.0
2020-04-16 15:30:00,20.14,20.34,20.13,20.22,166264.0,18.616,18.8009,18.6068,18.69,166264.0
2020-04-17 09:30:00,21.23,21.74,21.1,21.61,340805.0,19.6235,20.095,19.5034,19.9748,340805.0
2020-04-17 10:00:00,21.64,21.7,20.77,20.86,164617.0,20.0025,20.058,19.1984,19.2815,164617.0
2020-04-17 10:30:00,20.83,20.94,20.62,20.79,144772.0,19.2538,19.3555,19.0597,19.2168,144772.0
2020-04-17 11:00:00,20.8,20.99,20.7,20.85,202190.0,19.2261,19.4017,19.1337,19.2723,202190.0
2020-04-17 11:30:00,20.85,21.11,20.82,20.88,96373.0,19.2723,19.5126,19.2446,19.3,96373.0
2020-04-17 12:00:00,20.88,20.98,20.71,20.72,106571.0,19.3,19.3925,19.1429,19.1521,106571.0
2020-04-17 12:30:00,20.72,20.92,20.69,20.84,69065.0,19.1521,19.337,19.1244,19.2631,69065.0
2020-04-17 13:00:00,20.84,21.01,20.79,20.84,83458.0,19.2631,19.4202,19.2168,19.2631,83458.0
2020-04-17 13:30:00,20.82,20.92,20.74,20.79,90197.0,19.2446,19.337,19.1706,19.2168,90197.0
2020-04-17 14:00:00,20.77,20.79,20.6,20.74,74609.0,19.1984,19.2168,19.0412,19.1706,74609.0
2020-04-17 14:30:00,20.73,20.76,20.56,20.74,76403.0,19.1614,19.1891,19.0042,19.1706,76403.0
2020-04-17 15:00:00,20.72,21.0,20.7,21.0,95437.0,19.1521,19.4109,19.1337,19.4109,95437.0
2020-04-17 15:30:00,20.99,21.32,20.99,21.18,361025.0,19.4017,19.7067,19.4017,19.5773,361025.0
2020-04-20 09:30:00,20.34,20.86,20.24,20.65,428362.0,18.8009,19.2815,18.7085,19.0874,428362.0
2020-04-20 10:00:00,20.71,20.74,20.42,20.43,108552.0,19.1429,19.1706,18.8748,18.8841,108552.0
2020-04-20 10:30:00,20.43,20.55,20.16,20.44,182471.0,18.8841,18.995,18.6345,18.8933,182471.0
2020-04-20 11:00:00,20.43,20.88,20.38,20.86,186593.0,18.8841,19.3,18.8379,19.2815,186593.0
2020-04-20 11:30:00,20.86,21.19,20.82,20.99,115619.0,19.2815,19.5866,19.2446,19.4017,115619.0
2020-04-20 12:00:00,20.98,21.09,20.89,20.96,70669.0,19.3925,19.4941,19.3093,19.374,70669.0
2020-04-20 12:30:00,20.98,21.09,20.85,20.88,48397.0,19.3925,19.4941,19.2723,19.3,48397.0
2020-04-20 13:00:00,20.85,20.86,20.6,20.74,68455.0,19.2723,19.2815,19.0412,19.1706,68455.0
2020-04-20 13:30:00,20.73,20.81,20.6,20.79,74209.0,19.1614,19.2353,19.0412,19.2168,74209.0
2020-04-20 14:00:00,20.78,20.85,20.32,20.35,60416.0,19.2076,19.2723,18.7824,18.8101,60416.0
2020-04-20 14:30:00,20.36,20.53,20.14,20.15,82987.0,18.8194,18.9765,18.616,18.6253,82987.0
2020-04-20 15:00:00,20.16,20.41,20.13,20.41,65954.0,18.6345,18.8656,18.6068,18.8656,65954.0
2020-04-20 15:30:00,20.38,20.51,20.32,20.4,167050.0,18.8379,18.958,18.7824,18.8564,167050.0
2020-04-21 09:30:00,19.43,20.0,19.28,19.95,252271.0,17.9598,18.4866,17.8211,18.4404,252271.0
2020-04-21 10:00:00,19.98,20.32,19.65,20.32,200225.0,18.4681,18.7824,18.1631,18.7824,200225.0
2020-04-21 10:30:00,20.34,20.36,20.08,20.08,157819.0,18.8009,18.8194,18.5606,18.5606,157819.0
2020-04-21 11:00:00,20.06,20.19,19.88,19.98,217117.0,18.5421,18.6622,18.3757,18.4681,217117.0
2020-04-21 11:30:00,19.99,20.11,19.88,19.99,161251.0,18.4774,18.5883,18.3757,18.4774,161251.0
2020-04-21 12:00:00,20.0,20.08,19.92,19.95,69621.0,18.4866,18.5606,18.4127,18.4404,69621.0
2020-04-21 12:30:00,19.95,20.2,19.87,20.18,85113.0,18.4404,18.6715,18.3665,18.653,85113.0
2020-04-21 13:00:00,20.18,20.4,20.18,20.33,101132.0,18.653,18.8564,18.653,18.7916,101132.0
2020-04-21 13:30:00,20.35,20.46,20.11,20.18,116625.0,18.8101,18.9118,18.5883,18.653,116625.0
2020-04-21 14:00:00,20.15,20.3,20.02,20.22,72906.0,18.6253,18.7639,18.5051,18.69,72906.0
2020-04-21 14:30:00,20.21,20.25,20.12,20.15,67263.0,18.6807,18.7177,18.5975,18.6253,67263.0
2020-04-21 15:00:00,20.15,20.46,20.12,20.41,135023.0,18.6253,18.9118,18.5975,18.8656,135023.0
2020-04-21 15:30:00,20.4,20.59,20.33,20.39,262846.0,18.8564,19.032,18.7916,18.8471,262846.0
2020-04-22 09:30:00,21.0,21.23,20.66,20.92,453268.0,19.4109,19.6235,19.0967,19.337,453268.0
2020-04-22 10:00:00,20.92,21.18,20.76,21.1,180721.0,19.337,19.5773,19.1891,19.5034,180721.0
2020-04-22 10:30:00,21.1,21.36,20.97,21.04,100647.0,19.5034,19.7437,19.3832,19.4479,100647.0
2020-04-22 11:00:00,21.05,21.11,20.93,21.05,69769.0,19.4572,19.5126,19.3462,19.4572,69769.0
2020-04-22 11:30:00,21.05,21.19,20.94,21.14,73693.0,19.4572,19.5866,19.3555,19.5404,73693.0
2020-04-22 12:00:00,21.15,21.18,20.91,21.03,167653.0,19.5496,19.5773,19.3278,19.4387,167653.0
2020-04-22 12:30:00,21.02,21.06,20.65,20.8,129149.0,19.4294,19.4664,19.0874,19.2261,129149.0
2020-04-22 13:00:00,20.81,20.89,20.67,20.86,76028.0,19.2353,19.3093,19.1059,19.2815,76028.0
2020-04-22 13:30:00,20.86,20.97,20.78,20.88,67012.0,19.2815,19.3832,19.2076,19.3,67012.0
2020-04-22 14:00:00,20.88,20.97,20.77,20.88,81817.0,19.3,19.3832,19.1984,19.3,81817.0
2020-04-22 14:30:00,20.89,20.92,20.59,20.65,147672.0,19.3093,19.337,19.032,19.0874,147672.0
2020-04-22 15:00:00,20.65,20.66,20.48,20.62,121702.0,19.0874,19.0967,18.9303,19.0597,121702.0
2020-04-22 15:30:00,20.61,20.75,20.54,20.56,261097.0,19.0505,19.1799,18.9858,19.0042,261097.0
2020-04-23 09:30:00,20.89,21.18,20.16,20.37,374813.0,19.3093,19.5773,18.6345,18.8286,374813.0
2020-04-23 10:00:00,20.36,20.96,20.24,20.95,200238.0,18.8194,19.374,18.7085,19.3647,200238.0
2020-04-23 10:30:00,20.95,21.18,20.83,20.9,86632.0,19.3647,19.5773,19.2538,19.3185,86632.0
2020-04-23 11:00:00,20.87,21.0,20.72,20.91,78123.0,19.2908,19.4109,19.1521,19.3278,78123.0
2020-04-23 11:30:00,20.91,21.09,20.7,21.09,101230.0,19.3278,19.4941,19.1337,19.4941,101230.0
2020-04-23 12:00:00,21.08,21.38,21.07,21.26,182793.0,19.4849,19.7622,19.4757,19.6513,182793.0
2020-04-23 12:30:00,21.25,21.26,20.73,20.93,168447.0,19.642,19.6513,19.1614,19.3462,168447.0
2020-04-23 13:00:00,20.93,21.11,20.72,20.88,72821.0,19.3462,19.5126,19.1521,19.3,72821.0
2020-04-23 13:30:00,20.9,20.97,20.41,20.45,122215.0,19.3185,19.3832,18.8656,18.9026,122215.0
2020-04-23 14:00:00,20.45,20.5,20.28,20.39,176163.0,18.9026,18.9488,18.7454,18.8471,176163.0
2020-04-23 14:30:00,20.37,20.55,20.32,20.35,102852.0,18.8286,18.995,18.7824,18.8101,102852.0
2020-04-23 15:00:00,20.36,20.38,20.17,20.32,106451.0,18.8194,18.8379,18.6438,18.7824,106451.0
2020-04-23 15:30:00,20.31,20.42,20.22,20.26,438483.0,18.7732,18.8748,18.69,18.7269,438483.0
2020-04-24 09:30:00,20.61,21.06,20.46,20.92,172103.0,19.0505,19.4664,18.9118,19.337,172103.0
2020-04-24 10:00:00,20.88,21.22,20.88,21.14,234577.0,19.3,19.6143,19.3,19.5404,234577.0
2020-04-24 10:30:00,21.12,21.49,21.11,21.27,156596.0,19.5219,19.8639,19.5126,19.6605,156596.0
2020-04-24 11:00:00,21.27,21.27,20.89,21.18,124246.0,19.6605,19.6605,19.3093,19.5773,124246.0
2020-04-24 11:30:00,21.2,21.29,21.09,21.21,54484.0,19.5958,19.679,19.4941,19.6051,54484.0
2020-04-24 12:00:00,21.21,21.58,21.17,21.53,177675.0,19.6051,19.9471,19.5681,19.9008,177675.0
2020-04-24 12:30:00,21.52,21.73,21.47,21.67,121273.0,19.8916,20.0857,19.8454,20.0303,121273.0
2020-04-24 13:00:00,21.66,21.9,21.6,21.89,157930.0,20.021,20.2428,19.9655,20.2336,157930.0
2020-04-24 13:30:00,21.89,21.92,21.7,21.85,81514.0,20.2336,20.2613,20.058,20.1966,81514.0
2020-04-24 14:00:00,21.85,21.88,21.76,21.84,54065.0,20.1966,20.2244,20.1134,20.1874,54065.0
2020-04-24 14:30:00,21.84,22.13,21.84,22.09,140588.0,20.1874,20.4554,20.1874,20.4185,140588.0
2020-04-24 15:00:00,22.08,22.34,21.98,22.3,251852.0,20.4092,20.6496,20.3168,20.6126,251852.0
2020-04-24 15:30:00,22.3,22.36,22.09,22.17,565663.0,20.6126,20.668,20.4185,20.4924,565663.0
2020-04-27 09:30:00,22.3,22.66,22.2,22.54,253836.0,20.6126,20.9453,20.5201,20.8344,253836.0
2020-04-27 10:00:00,22.53,22.86,22.43,22.72,157615.0,20.8252,21.1302,20.7327,21.0008,157615.0
2020-04-27 10:30:00,22.72,22.78,22.56,22.71,152029.0,21.0008,21.0563,20.8529,20.9916,152029.0
2020-04-27 11:00:00,22.73,23.23,22.68,23.23,209050.0,21.01,21.4722,20.9638,21.4722,209050.0
2020-04-27 11:30:00,23.23,23.6,23.21,23.5,290468.0,21.4722,21.8142,21.4537,21.7218,290468.0
2020-04-27 12:00:00,23.5,23.62,23.39,23.44,130702.0,21.7218,21.8327,21.6201,21.6663,130702.0
2020-04-27 12:30:00,23.46,23.69,23.45,23.66,73749.0,21.6848,21.8974,21.6756,21.8697,73749.0
2020-04-27 13:00:00,23.63,23.64,23.31,23.39,132335.0,21.8419,21.8512,21.5462,21.6201,132335.0
2020-04-27 13:30:00,23.38,23.42,23.14,23.35,89392.0,21.6109,21.6478,21.389,21.5831,89392.0
2020-04-27 14:00:00,23.35,23.63,23.29,23.54,102876.0,21.5831,21.8419,21.5277,21.7588,102876.0
2020-04-27 14:30:00,23.52,23.64,23.41,23.51,110695.0,21.7403,21.8512,21.6386,21.731,110695.0
2020-04-27 15:00:00,23.51,23.69,23.5,23.63,99380.0,21.731,21.8974,21.7218,21.8419,99380.0
2020-04-27 15:30:00,23.63,23.65,23.44,23.46,290823.0,21.8419,21.8604,21.6663,21.6848,290823.0
2020-04-28 09:30:00,24.7,25.21,24.32,24.33,633720.0,22.831,23.3024,22.4797,22.489,633720.0
2020-04-28 10:00:00,24.34,24.89,24.26,24.72,153799.0,22.4982,23.0066,22.4243,22.8495,153799.0
2020-04-28 10:30:00,24.76,24.82,24.35,24.43,205587.0,22.8864,22.9419,22.5075,22.5814,205587.0
2020-04-28 11:00:00,24.4,24.84,24.37,24.73,146228.0,22.5537,22.9604,22.5259,22.8587,146228.0
2020-04-28 11:30:00,24.7,25.11,24.65,25.01,125971.0,22.831,23.2099,22.7848,23.1175,125971.0
2020-04-28 12:00:00,25.03,25.21,24.89,24.97,91599.0,23.136,23.3024,23.0066,23.0805,91599.0
2020-04-28 12:30:00,24.97,25.18,24.83,25.13,97429.0,23.0805,23.2747,22.9511,23.2284,97429.0
2020-04-28 13:00:00,25.07,25.34,25.07,25.26,86676.0,23.173,23.4225,23.173,23.3486,86676.0
2020-04-28 13:30:00,25.25,25.32,24.94,24.98,110378.0,23.3394,23.4041,23.0528,23.0898,110378.0
2020-04-28 14:00:00,24.97,25.16,24.9,25.15,90566.0,23.0805,23.2562,23.0158,23.2469,90566.0
2020-04-28 14:30:00,25.14,25.26,25.09,25.2,98883.0,23.2377,23.3486,23.1915,23.2931,98883.0
2020-04-28 15:00:00,25.19,25.3,25.13,25.28,100789.0,23.2839,23.3856,23.2284,23.3671,100789.0
2020-04-28 15:30:00,25.27,25.33,25.13,25.2,312090.0,23.3578,23.4133,23.2284,23.2931,312090.0
2020-04-29 09:30:00,26.29,27.07,26.27,27.03,366591.0,24.3007,25.0216,24.2822,24.9847,366591.0
2020-04-29 10:00:00,27.07,27.12,26.66,26.76,348663.0,25.0216,25.0679,24.6427,24.7351,348663.0
2020-04-29 10:30:00,26.75,27.32,26.74,27.25,166450.0,24.7259,25.2527,24.7166,25.188,166450.0
2020-04-29 11:00:00,27.24,27.7,27.21,27.68,167963.0,25.1788,25.604,25.151,25.5855,167963.0
2020-04-29 11:30:00,27.67,27.67,27.24,27.24,261157.0,25.5762,25.5762,25.1788,25.1788,261157.0
2020-04-29 12:00:00,27.24,27.46,27.16,27.32,187621.0,25.1788,25.3821,25.1048,25.2527,187621.0
2020-04-29 12:30:00,27.33,27.63,27.32,27.45,58888.0,25.262,25.5393,25.2527,25.3729,58888.0
2020-04-29 13:00:00,27.45,27.49,27.36,27.4,42516.0,25.3729,25.4099,25.2897,25.3267,42516.0
2020-04-29 13:30:00,27.41,27.42,27.03,27.04,96453.0,25.3359,25.3452,24.9847,24.9939,96453.0
2020-04-29 14:00:00,27.06,27.37,26.92,27.23,144476.0,25.0124,25.2989,24.883,25.1695,144476.0
2020-04-29 14:30:00,27.24,27.42,27.13,27.4,130308.0,25.1788,25.3452,25.0771,25.3267,130308.0
2020-04-29 15:00:00,27.42,27.59,27.35,27.52,138889.0,25.3452,25.5023,25.2805,25.4376,138889.0
2020-04-29 15:30:00,27.52,27.62,27.39,27.48,247333.0,25.4376,25.53,25.3174,25.4006,247333.0
2020-04-30 09:30:00,26.78,26.86,26.08,26.34,178884.0,24.7536,24.8275,24.1066,24.3469,178884.0
2020-04-30 10:00:00,26.36,26.72,26.36,26.63,114713.0,24.3654,24.6981,24.3654,24.6149,114713.0
2020-04-30 10:30:00,26.64,26.66,26.18,26.2,142458.0,24.6242,24.6427,24.199,24.2175,142458.0
2020-04-30 11:00:00,26.21,26.35,26.08,26.24,98155.0,24.2267,24.3561,24.1066,24.2544,98155.0
2020-04-30 11:30:00,26.24,26.41,26.17,26.25,98939.0,24.2544,24.4116,24.1897,24.2637,98939.0
2020-04-30 12:00:00,26.24,26.4,25.99,26.24,112373.0,24.2544,24.4023,24.0234,24.2544,112373.0
2020-04-30 12:30:00,26.23,26.5,26.09,26.45,90136.0,24.2452,24.4948,24.1158,24.4486,90136.0
2020-04-30 13:00:00,26.41,26.57,26.15,26.4,102509.0,24.4116,24.5595,24.1713,24.4023,102509.0
2020-04-30 13:30:00,26.41,26.41,26.12,26.17,74951.0,24.4116,24.4116,24.1435,24.1897,74951.0
2020-04-30 14:00:00,26.16,26.29,26.14,26.29,52182.0,24.1805,24.3007,24.162,24.3007,52182.0
2020-04-30 14:30:00,26.29,26.45,26.18,26.25,109140.0,24.3007,24.4486,24.199,24.2637,109140.0
2020-04-30 15:00:00,26.26,26.35,26.16,26.3,156511.0,24.2729,24.3561,24.1805,24.3099,156511.0
2020-04-30 15:30:00,26.3,26.41,26.22,26.24,320128.0,24.3099,24.4116,24.236,24.2544,320128.0
2020-05-01 09:30:00,25.13,25.31,24.64,24.72,298790.0,23.2284,23.3948,22.7755,22.8495,298790.0
2020-05-01 10:00:00,24.8,24.97,24.54,24.63,155087.0,22.9234,23.0805,22.6831,22.7663,155087.0
2020-05-01 10:30:00,24.66,24.82,24.54,24.59,134012.0,22.794,22.9419,22.6831,22.7293,134012.0
2020-05-01 11:00:00,24.58,24.62,24.45,24.55,83120.0,22.7201,22.757,22.5999,22.6923,83120.0
2020-05-01 11:30:00,24.57,24.58,24.02,24.23,130189.0,22.7108,22.7201,22.2024,22.3965,130189.0
2020-05-01 12:00:00,24.21,24.39,24.12,24.25,109593.0,22.3781,22.5444,22.2949,22.415,109593.0
2020-05-01 12:30:00,24.25,24.36,24.2,24.3,132469.0,22.415,22.5167,22.3688,22.4612,132469.0
2020-05-01 13:00:00,24.3,24.39,24.15,24.28,39201.0,22.4612,22.5444,22.3226,22.4428,39201.0
2020-05-01 13:30:00,24.28,24.37,24.2,24.35,49409.0,22.4428,22.5259,22.3688,22.5075,49409.0
2020-05-01 14:00:00,24.36,24.78,24.31,24.75,121505.0,22.5167,22.9049,22.4705,22.8772,121505.0
2020-05-01 14:30:00,24.77,24.85,24.68,24.74,102524.0,22.8957,22.9696,22.8125,22.8679,102524.0
2020-05-01 15:00:00,24.72,24.86,24.59,24.83,125734.0,22.8495,22.9789,22.7293,22.9511,125734.0
2020-05-01 15:30:00,24.82,25.2,24.73,25.17,325082.0,22.9419,23.2931,22.8587,23.2654,325082.0
2020-05-04 09:30:00,24.65,25.06,24.2,24.93,123142.0,22.7848,23.1637,22.3688,23.0436,123142.0
2020-05-04 10:00:00,24.96,25.52,24.85,25.33,121499.0,23.0713,23.5889,22.9696,23.4133,121499.0
2020-05-04 10:30:00,25.31,25.66,25.2,25.34,118853.0,23.3948,23.7183,23.2931,23.4225,118853.0
2020-05-04 11:00:00,25.33,25.5,25.29,25.34,99500.0,23.4133,23.5704,23.3763,23.4225,99500.0
2020-05-04 11:30:00,25.33,25.46,25.29,25.35,97050.0,23.4133,23.5335,23.3763,23.4318,97050.0
2020-05-04 12:00:00,25.37,25.42,25.19,25.41,40127.0,23.4503,23.4965,23.2839,23.4872,40127.0
2020-05-04 12:30:00,25.42,25.44,25.28,25.35,51828.0,23.4965,23.515,23.3671,23.4318,51828.0
2020-05-04 13:00:00,25.35,25.35,25.07,25.11,36051.0,23.4318,23.4318,23.173,23.2099,36051.0
2020-05-04 13:30:00,25.11,25.35,25.1,25.32,49733.0,23.2099,23.4318,23.2007,23.4041,49733.0
2020-05-04 14:00:00,25.33,25.39,25.25,25.3,35556.0,23.4133,23.4688,23.3394,23.3856,35556.0
2020-05-04 14:30:00,25.3,25.39,25.15,25.38,55536.0,23.3856,23.4688,23.2469,23.4595,55536.0
2020-05-04 15:00:00,25.37,25.73,25.36,25.68,92259.0,23.4503,23.783,23.441,23.7368,92259.0
2020-05-04 15:30:00,25.68,25.97,25.68,25.82,285385.0,23.7368,24.0049,23.7368,23.8662,285385.0
2020-05-05 09:30:00,26.36,26.74,26.09,26.71,178711.0,24.3654,24.7166,24.1158,24.6889,178711.0
2020-05-05 10:00:00,26.73,27.2,26.65,26.83,239796.0,24.7074,25.1418,24.6334,24.7998,239796.0
2020-05-05 10:30:00,26.82,27.0,26.48,26.61,98032.0,24.7906,24.9569,24.4763,24.5964,98032.0
2020-05-05 11:00:00,26.63,26.88,26.58,26.85,118297.0,24.6149,24.846,24.5687,24.8183,118297.0
2020-05-05 11:30:00,26.89,26.97,26.7,26.84,77008.0,24.8553,24.9292,24.6796,24.809,77008.0
2020-05-05 12:00:00,26.83,26.89,26.73,26.82,43616.0,24.7998,24.8553,24.7074,24.7906,43616.0
2020-05-05 12:30:00,26.83,26.98,26.72,26.82,69522.0,24.7998,24.9384,24.6981,24.7906,69522.0
2020-05-05 13:00:00,26.81,26.84,26.64,26.77,73834.0,24.7813,24.809,24.6242,24.7443,73834.0
2020-05-05 13:30:00,26.76,26.88,26.67,26.85,69283.0,24.7351,24.846,24.6519,24.8183,69283.0
2020-05-05 14:00:00,26.84,26.88,26.69,26.81,43825.0,24.809,24.846,24.6704,24.7813,43825.0
2020-05-05 14:30:00,26.79,26.89,26.75,26.78,64000.0,24.7628,24.8553,24.7259,24.7536,64000.0
2020-05-05 15:00:00,26.77,26.77,26.42,26.53,163195.0,24.7443,24.7443,24.4208,24.5225,163195.0
2020-05-05 15:30:00,26.53,26.53,26.25,26.33,251288.0,24.5225,24.5225,24.2637,24.3376,251288.0
2020-05-06 09:30:00,26.3,26.68,25.79,25.86,84444.0,24.3938,24.7462,23.9207,23.9857,84444.0
2020-05-06 10:00:00,25.85,26.12,25.62,26.06,123362.0,23.9764,24.2268,23.763,24.1712,123362.0
2020-05-06 10:30:00,26.1,26.25,25.97,25.98,54818.0,24.2083,24.3474,24.0877,24.097,54818.0
2020-05-06 11:00:00,25.98,26.03,25.84,25.94,103388.0,24.097,24.1433,23.9671,24.0599,103388.0
2020-05-06 11:30:00,25.93,26.07,25.88,25.96,35820.0,24.0506,24.1804,24.0042,24.0784,35820.0
2020-05-06 12:00:00,25.95,26.23,25.92,26.2,51797.0,24.0691,24.3288,24.0413,24.301,51797.0
2020-05-06 12:30:00,26.22,26.26,26.14,26.19,38945.0,24.3196,24.3567,24.2454,24.2917,38945.0
2020-05-06 13:00:00,26.2,26.24,26.09,26.2,35841.0,24.301,24.3381,24.199,24.301,35841.0
2020-05-06 13:30:00,26.24,26.35,26.2,26.31,37883.0,24.3381,24.4401,24.301,24.403,37883.0
2020-05-06 14:00:00,26.31,26.34,26.2,26.25,39920.0,24.403,24.4309,24.301,24.3474,39920.0
2020-05-06 14:30:00,26.25,26.51,26.23,26.4,55192.0,24.3474,24.5885,24.3288,24.4865,55192.0
2020-05-06 15:00:00,26.42,26.49,26.29,26.37,57554.0,24.5051,24.57,24.3845,24.4587,57554.0
2020-05-06 15:30:00,26.36,26.36,26.07,26.09,208536.0,24.4494,24.4494,24.1804,24.199,208536.0
2020-05-07 09:30:00,26.13,26.78,26.13,26.53,104288.0,24.2361,24.839,24.2361,24.6071,104288.0
2020-05-07 10:00:00,26.52,26.67,26.39,26.53,73623.0,24.5978,24.7369,24.4772,24.6071,73623.0
2020-05-07 10:30:00,26.51,26.91,26.51,26.67,68864.0,24.5885,24.9595,24.5885,24.7369,68864.0
2020-05-07 11:00:00,26.66,26.72,26.56,26.6,141078.0,24.7277,24.7833,24.6349,24.672,141078.0
2020-05-07 11:30:00,26.6,26.69,26.44,26.53,72058.0,24.672,24.7555,24.5236,24.6071,72058.0
2020-05-07 12:00:00,26.52,26.56,26.37,26.49,51396.0,24.5978,24.6349,24.4587,24.57,51396.0
2020-05-07 12:30:00,26.5,26.52,26.22,26.49,77687.0,24.5793,24.5978,24.3196,24.57,77687.0
2020-05-07 13:00:00,26.48,26.71,26.43,26.69,52780.0,24.5607,24.774,24.5143,24.7555,52780.0
2020-05-07 13:30:00,26.7,26.81,26.61,26.71,84264.0,24.7648,24.8668,24.6813,24.774,84264.0
2020-05-07 14:00:00,26.71,26.71,26.42,26.48,58789.0,24.774,24.774,24.5051,24.5607,58789.0
2020-05-07 14:30:00,26.48,26.57,26.44,26.53,90360.0,24.5607,24.6442,24.5236,24.6071,90360.0
2020-05-07 15:00:00,26.53,26.81,26.51,26.74,123767.0,24.6071,24.8668,24.5885,24.8019,123767.0
2020-05-07 15:30:00,26.75,26.82,26.56,26.66,319424.0,24.8111,24.8761,24.6349,24.7277,319424.0
2020-05-08 09:30:00,27.27,27.59,26.78,27.44,142274.0,25.2935,25.5903,24.839,25.4511,142274.0
2020-05-08 10:00:00,27.43,27.58,27.25,27.37,134342.0,25.4419,25.581,25.2749,25.3862,134342.0
2020-05-08 10:30:00,27.39,27.43,27.24,27.28,51607.0,25.4048,25.4419,25.2656,25.3027,51607.0
2020-05-08 11:00:00,27.29,27.53,27.21,27.45,88407.0,25.312,25.5346,25.2378,25.4604,88407.0
2020-05-08 11:30:00,27.44,27.53,27.41,27.49,56769.0,25.4511,25.5346,25.4233,25.4975,56769.0
2020-05-08 12:00:00,27.51,27.67,27.49,27.63,32372.0,25.5161,25.6645,25.4975,25.6274,32372.0
2020-05-08 12:30:00,27.64,27.95,27.64,27.88,78545.0,25.6366,25.9242,25.6366,25.8592,78545.0
2020-05-08 13:00:00,27.87,27.96,27.82,27.85,39338.0,25.85,25.9334,25.8036,25.8314,39338.0
2020-05-08 13:30:00,27.88,28.0,27.87,27.96,61852.0,25.8592,25.9705,25.85,25.9334,61852.0
2020-05-08 14:00:00,27.97,28.37,27.94,28.28,112830.0,25.9427,26.3137,25.9149,26.2303,112830.0
2020-05-08 14:30:00,28.28,28.48,28.23,28.38,101897.0,26.2303,26.4158,26.1839,26.323,101897.0
2020-05-08 15:00:00,28.38,28.68,28.38,28.64,106398.0,26.323,26.6013,26.323,26.5642,106398.0
2020-05-08 15:30:00,28.64,28.82,28.47,28.53,312171.0,26.5642,26.7311,26.4065,26.4621,312171.0
2020-05-11 09:30:00,27.76,27.87,27.28,27.82,157669.0,25.7479,25.85,25.3027,25.8036,157669.0
2020-05-11 10:00:00,27.78,28.03,27.68,28.0,159921.0,25.7665,25.9984,25.6737,25.9705,159921.0
2020-05-11 10:30:00,28.0,28.18,27.7,27.74,71979.0,25.9705,26.1375,25.6923,25.7294,71979.0
2020-05-11 11:00:00,27.72,27.87,27.63,27.79,57098.0,25.7108,25.85,25.6274,25.7758,57098.0
2020-05-11 11:30:00,27.8,28.1,27.8,27.97,47335.0,25.785,26.0633,25.785,25.9427,47335.0
2020-05-11 12:00:00,28.01,28.3,27.96,28.3,35488.0,25.9798,26.2488,25.9334,26.2488,35488.0
2020-05-11 12:30:00,28.29,28.43,28.2,28.26,60140.0,26.2395,26.3694,26.1561,26.2117,60140.0
2020-05-11 13:00:00,28.23,28.28,28.1,28.19,20832.0,26.1839,26.2303,26.0633,26.1468,20832.0
2020-05-11 13:30:00,28.24,28.31,28.17,28.17,40026.0,26.1932,26.2581,26.1282,26.1282,40026.0
2020-05-11 14:00:00,28.18,28.28,28.08,28.25,114393.0,26.1375,26.2303,26.0447,26.2024,114393.0
2020-05-11 14:30:00,28.26,28.41,28.2,28.21,59517.0,26.2117,26.3508,26.1561,26.1653,59517.0
2020-05-11 15:00:00,28.2,28.62,28.2,28.46,169041.0,26.1561,26.5456,26.1561,26.3972,169041.0
2020-05-11 15:30:00,28.45,28.45,28.09,28.1,239175.0,26.3879,26.3879,26.054,26.0633,239175.0
2020-05-12 09:30:00,28.2,28.35,27.01,27.5,220174.0,26.1561,26.2952,25.0523,25.5068,220174.0
2020-05-12 10:00:00,27.46,27.79,27.36,27.43,82874.0,25.4697,25.7758,25.3769,25.4419,82874.0
2020-05-12 10:30:00,27.43,27.66,27.41,27.59,51308.0,25.4419,25.6552,25.4233,25.5903,51308.0
2020-05-12 11:00:00,27.58,27.78,27.54,27.69,44735.0,25.581,25.7665,25.5439,25.683,44735.0
2020-05-12 11:30:00,27.71,27.78,27.56,27.68,24517.0,25.7016,25.7665,25.5624,25.6737,24517.0
2020-05-12 12:00:00,27.68,27.75,27.63,27.68,39454.0,25.6737,25.7387,25.6274,25.6737,39454.0
2020-05-12 12:30:00,27.68,27.79,27.66,27.69,17154.0,25.6737,25.7758,25.6552,25.683,17154.0
2020-05-12 13:00:00,27.7,27.71,27.45,27.52,38844.0,25.6923,25.7016,25.4604,25.5253,38844.0
2020-05-12 13:30:00,27.53,27.68,27.53,27.68,32778.0,25.5346,25.6737,25.5346,25.6737,32778.0
2020-05-12 14:00:00,27.68,27.68,27.31,27.32,84721.0,25.6737,25.6737,25.3306,25.3398,84721.0
2020-05-12 14:30:00,27.31,27.56,27.19,27.53,113296.0,25.3306,25.5624,25.2193,25.5346,113296.0
2020-05-12 15:00:00,27.55,27.61,27.19,27.23,60402.0,25.5532,25.6088,25.2193,25.2564,60402.0
2020-05-12 15:30:00,27.2,27.25,26.58,26.59,254067.0,25.2285,25.2749,24.6535,24.6627,254067.0
2020-05-13 09:30:00,26.23,26.28,25.35,25.56,223448.0,24.3288,24.3752,23.5126,23.7074,223448.0
2020-05-13 10:00:00,25.55,25.97,25.55,25.79,73986.0,23.6981,24.0877,23.6981,23.9207,73986.0
2020-05-13 10:30:00,25.81,26.05,25.42,25.47,76906.0,23.9393,24.1619,23.5775,23.6239,76906.0
2020-05-13 11:00:00,25.5,25.56,25.28,25.52,73616.0,23.6517,23.7074,23.4477,23.6703,73616.0
2020-05-13 11:30:00,25.52,25.59,25.16,25.27,52469.0,23.6703,23.7352,23.3364,23.4384,52469.0
2020-05-13 12:00:00,25.29,25.41,24.7,25.01,138452.0,23.457,23.5683,22.9097,23.1973,138452.0
2020-05-13 12:30:00,25.01,25.12,24.88,25.01,77239.0,23.1973,23.2993,23.0767,23.1973,77239.0
2020-05-13 13:00:00,25.01,25.17,24.77,25.05,139614.0,23.1973,23.3457,22.9747,23.2344,139614.0
2020-05-13 13:30:00,25.02,25.03,24.73,24.75,100763.0,23.2065,23.2158,22.9376,22.9561,100763.0
2020-05-13 14:00:00,24.73,25.02,24.6,24.96,94370.0,22.9376,23.2065,22.817,23.1509,94370.0
2020-05-13 14:30:00,24.97,25.0,24.64,24.64,96374.0,23.1602,23.188,22.8541,22.8541,96374.0
2020-05-13 15:00:00,24.64,24.75,24.38,24.53,196829.0,22.8541,22.9561,22.6129,22.7521,196829.0
2020-05-13 15:30:00,24.51,24.66,24.47,24.52,400183.0,22.7335,22.8726,22.6964,22.7428,400183.0
2020-05-14 09:30:00,23.8,23.96,22.69,22.79,250754.0,22.075,22.2234,21.0454,21.1382,250754.0
2020-05-14 10:00:00,22.76,23.15,22.63,22.85,169931.0,21.1103,21.4721,20.9898,21.1938,169931.0
2020-05-14 10:30:00,22.87,24.08,22.85,23.79,197147.0,21.2124,22.3347,21.1938,22.0657,197147.0
2020-05-14 11:00:00,23.8,24.49,23.79,24.04,180361.0,22.075,22.715,22.0657,22.2976,180361.0
2020-05-14 11:30:00,24.03,24.17,23.72,23.99,92718.0,22.2883,22.4181,22.0008,22.2512,92718.0
2020-05-14 12:00:00,23.96,24.25,23.95,24.09,74562.0,22.2234,22.4923,22.2141,22.3439,74562.0
2020-05-14 12:30:00,24.09,24.52,24.09,24.45,60408.0,22.3439,22.7428,22.3439,22.6779,60408.0
2020-05-14 13:00:00,24.46,24.73,24.25,24.72,67649.0,22.6871,22.9376,22.4923,22.9283,67649.0
2020-05-14 13:30:00,24.72,24.76,24.44,24.44,77588.0,22.9283,22.9654,22.6686,22.6686,77588.0
2020-05-14 14:00:00,24.43,24.43,24.25,24.36,52988.0,22.6593,22.6593,22.4923,22.5944,52988.0
2020-05-14 14:30:00,24.39,24.48,24.16,24.44,59414.0,22.6222,22.7057,22.4089,22.6686,59414.0
2020-05-14 15:00:00,24.44,24.62,24.42,24.55,88578.0,22.6686,22.8355,22.65,22.7706,88578.0
2020-05-14 15:30:00,24.56,24.61,24.26,24.53,438530.0,22.7799,22.8263,22.5016,22.7521,438530.0
2020-05-15 09:30:00,24.07,24.7,23.57,24.37,309666.0,22.3254,22.9097,21.8616,22.6037,309666.0
2020-05-15 10:00:00,24.37,24.93,24.28,24.9,162138.0,22.6037,23.1231,22.5202,23.0952,162138.0
2020-05-15 10:30:00,24.88,25.23,24.85,25.04,115097.0,23.0767,23.4013,23.0489,23.2251,115097.0
2020-05-15 11:00:00,25.01,25.28,24.85,25.09,87254.0,23.1973,23.4477,23.0489,23.2715,87254.0
2020-05-15 11:30:00,25.09,25.09,24.68,24.8,91894.0,23.2715,23.2715,22.8912,23.0025,91894.0
2020-05-15 12:00:00,24.79,25.13,24.79,24.96,66594.0,22.9932,23.3086,22.9932,23.1509,66594.0
2020-05-15 12:30:00,24.98,25.09,24.78,24.85,62233.0,23.1694,23.2715,22.9839,23.0489,62233.0
2020-05-15 13:00:00,24.87,24.97,24.74,24.82,58706.0,23.0674,23.1602,22.9468,23.021,58706.0
2020-05-15 13:30:00,24.82,25.01,24.75,24.96,57148.0,23.021,23.1973,22.9561,23.1509,57148.0
2020-05-15 14:00:00,24.94,25.08,24.9,24.92,91189.0,23.1323,23.2622,23.0952,23.1138,91189.0
2020-05-15 14:30:00,24.92,24.92,24.59,24.61,63288.0,23.1138,23.1138,22.8077,22.8263,63288.0
2020-05-15 15:00:00,24.62,24.83,24.61,24.78,84740.0,22.8355,23.0303,22.8263,22.9839,84740.0
2020-05-15 15:30:00,24.79,24.81,24.56,24.71,258430.0,22.9932,23.0118,22.7799,22.919,258430.0
2020-05-18 09:30:00,26.44,27.68,26.35,27.54,320007.0,24.5236,25.6737,24.4401,25.5439,320007.0
2020-05-18 10:00:00,27.56,27.98,27.49,27.56,228255.0,25.5624,25.952,25.4975,25.5624,228255.0
2020-05-18 10:30:00,27.58,28.28,27.56,27.99,197689.0,25.581,26.2303,25.5624,25.9613,197689.0
2020-05-18 11:00:00,28.0,28.62,27.89,28.51,146102.0,25.9705,26.5456,25.8685,26.4436,146102.0
2020-05-18 11:30:00,28.53,28.54,28.09,28.21,121040.0,26.4621,26.4714,26.054,26.1653,121040.0
2020-05-18 12:00:00,28.2,28.36,27.98,28.21,109294.0,26.1561,26.3045,25.952,26.1653,109294.0
2020-05-18 12:30:00,28.2,28.31,28.02,28.12,81743.0,26.1561,26.2581,25.9891,26.0818,81743.0
2020-05-18 13:00:00,28.12,28.31,28.08,28.18,84093.0,26.0818,26.2581,26.0447,26.1375,84093.0
2020-05-18 13:30:00,28.21,28.38,28.17,28.24,119518.0,26.1653,26.323,26.1282,26.1932,119518.0
2020-05-18 14:00:00,28.25,28.33,27.87,27.93,112446.0,26.2024,26.2766,25.85,25.9056,112446.0
2020-05-18 14:30:00,27.93,28.08,27.76,27.91,83061.0,25.9056,26.0447,25.7479,25.8871,83061.0
2020-05-18 15:00:00,27.91,28.4,27.91,28.38,105794.0,25.8871,26.3416,25.8871,26.323,105794.0
2020-05-18 15:30:00,28.37,28.93,28.35,28.64,479526.0,26.3137,26.8331,26.2952,26.5642,479526.0
2020-05-19 09:30:00,28.44,28.6,27.7,28.05,122717.0,26.3787,26.5271,25.6923,26.0169,122717.0
2020-05-19 10:00:00,28.11,28.65,27.98,28.45,85984.0,26.0726,26.5734,25.952,26.3879,85984.0
2020-05-19 10:30:00,28.5,28.72,28.15,28.59,105272.0,26.4343,26.6384,26.1097,26.5178,105272.0
2020-05-19 11:00:00,28.58,29.28,28.55,29.19,73921.0,26.5085,27.1578,26.4807,27.0743,73921.0
2020-05-19 11:30:00,29.21,29.47,29.04,29.18,93064.0,27.0928,27.334,26.9352,27.065,93064.0
2020-05-19 12:00:00,29.18,29.53,29.15,29.43,74202.0,27.065,27.3897,27.0372,27.2969,74202.0
2020-05-19 12:30:00,29.45,29.5,29.35,29.46,79449.0,27.3154,27.3618,27.2227,27.3247,79449.0
2020-05-19 13:00:00,29.46,29.51,29.31,29.39,64552.0,27.3247,27.3711,27.1856,27.2598,64552.0
2020-05-19 13:30:00,29.37,29.55,29.33,29.48,65577.0,27.2412,27.4082,27.2041,27.3433,65577.0
2020-05-19 14:00:00,29.47,29.7,29.33,29.56,343890.0,27.334,27.5473,27.2041,27.4175,343890.0
2020-05-19 14:30:00,29.56,29.67,28.87,28.89,127871.0,27.4175,27.5195,26.7775,26.796,127871.0
2020-05-19 15:00:00,28.85,29.38,28.83,29.0,199118.0,26.7589,27.2505,26.7404,26.8981,199118.0
2020-05-19 15:30:00,28.98,29.0,28.3,28.32,414133.0,26.8795,26.8981,26.2488,26.2674,414133.0
2020-05-20 09:30:00,29.35,29.35,28.75,28.96,275755.0,27.2227,27.2227,26.6662,26.861,275755.0
2020-05-20 10:00:00,28.97,29.08,28.53,28.59,103111.0,26.8702,26.9723,26.4621,26.5178,103111.0
2020-05-20 10:30:00,28.57,28.73,28.49,28.57,158479.0,26.4992,26.6476,26.425,26.4992,158479.0
2020-05-20 11:00:00,28.57,28.57,27.98,28.3,136478.0,26.4992,26.4992,25.952,26.2488,136478.0
2020-05-20 11:30:00,28.3,28.51,28.2,28.49,71212.0,26.2488,26.4436,26.1561,26.425,71212.0
2020-05-20 12:00:00,28.51,28.54,28.17,28.2,70137.0,26.4436,26.4714,26.1282,26.1561,70137.0
2020-05-20 12:30:00,28.2,28.2,27.86,28.02,129570.0,26.1561,26.1561,25.8407,25.9891,129570.0
2020-05-20 13:00:00,28.0,28.01,27.69,27.8,78688.0,25.9705,25.9798,25.683,25.785,78688.0
2020-05-20 13:30:00,27.76,27.82,27.61,27.76,108239.0,25.7479,25.8036,25.6088,25.7479,108239.0
2020-05-20 14:00:00,27.77,27.91,27.68,27.75,113407.0,25.7572,25.8871,25.6737,25.7387,113407.0
2020-05-20 14:30:00,27.74,28.09,27.73,27.84,159874.0,25.7294,26.054,25.7201,25.8221,159874.0
2020-05-20 15:00:00,27.84,27.86,27.61,27.8,199471.0,25.8221,25.8407,25.6088,25.785,199471.0
2020-05-20 15:30:00,27.79,27.9,27.68,27.89,342875.0,25.7758,25.8778,25.6737,25.8685,342875.0
2020-05-21 09:30:00,27.69,28.31,27.68,28.3,130535.0,25.683,26.2581,25.6737,26.2488,130535.0
2020-05-21 10:00:00,28.32,28.42,28.13,28.36,124530.0,26.2674,26.3601,26.0911,26.3045,124530.0
2020-05-21 10:30:00,28.36,28.57,28.19,28.54,118132.0,26.3045,26.4992,26.1468,26.4714,118132.0
2020-05-21 11:00:00,28.52,28.52,27.94,28.04,134822.0,26.4529,26.4529,25.9149,26.0076,134822.0
2020-05-21 11:30:00,28.05,28.84,28.05,28.8,136857.0,26.0169,26.7497,26.0169,26.7126,136857.0
2020-05-21 12:00:00,28.78,29.75,28.78,29.58,395610.0,26.694,27.5937,26.694,27.436,395610.0
2020-05-21 12:30:00,29.55,29.86,29.44,29.66,171017.0,27.4082,27.6957,27.3062,27.5102,171017.0
2020-05-21 13:00:00,29.69,29.82,29.57,29.69,72053.0,27.5381,27.6586,27.4268,27.5381,72053.0
2020-05-21 13:30:00,29.67,29.69,29.4,29.47,106664.0,27.5195,27.5381,27.2691,27.334,106664.0
2020-05-21 14:00:00,29.45,29.6,29.32,29.6,93305.0,27.3154,27.4546,27.1949,27.4546,93305.0
2020-05-21 14:30:00,29.61,29.62,29.37,29.4,77184.0,27.4639,27.4731,27.2412,27.2691,77184.0
2020-05-21 15:00:00,29.4,29.58,29.39,29.46,87740.0,27.2691,27.436,27.2598,27.3247,87740.0
2020-05-21 15:30:00,29.47,29.47,29.23,29.34,391388.0,27.334,27.334,27.1114,27.2134,391388.0
2020-05-22 09:30:00,29.82,29.92,29.31,29.66,101936.0,27.6586,27.7514,27.1856,27.5102,101936.0
2020-05-22 10:00:00,29.65,29.86,29.22,29.86,159868.0,27.501,27.6957,27.1021,27.6957,159868.0
2020-05-22 10:30:00,29.86,29.89,29.5,29.64,75039.0,27.6957,27.7236,27.3618,27.4917,75039.0
2020-05-22 11:00:00,29.6,29.82,29.6,29.77,37465.0,27.4546,27.6586,27.4546,27.6123,37465.0
2020-05-22 11:30:00,29.78,29.95,29.75,29.93,106858.0,27.6215,27.7792,27.5937,27.7607,106858.0
2020-05-22 12:00:00,29.91,30.07,29.87,30.03,44859.0,27.7421,27.8905,27.705,27.8534,44859.0
2020-05-22 12:30:00,30.02,30.41,30.0,30.34,98928.0,27.8441,28.2059,27.8256,28.1409,98928.0
2020-05-22 13:00:00,30.33,30.39,30.11,30.28,87414.0,28.1317,28.1873,27.9276,28.0853,87414.0
2020-05-22 13:30:00,30.28,30.58,30.22,30.54,95045.0,28.0853,28.3635,28.0296,28.3264,95045.0
2020-05-22 14:00:00,30.54,30.73,30.53,30.58,89109.0,28.3264,28.5027,28.3172,28.3635,89109.0
2020-05-22 14:30:00,30.57,30.63,30.42,30.47,59235.0,28.3543,28.4099,28.2151,28.2615,59235.0
2020-05-22 15:00:00,30.47,30.54,30.28,30.43,61107.0,28.2615,28.3264,28.0853,28.2244,61107.0
2020-05-22 15:30:00,30.42,30.58,30.38,30.53,236896.0,28.2151,28.3635,28.178,28.3172,236896.0
2020-05-26 09:30:00,32.24,32.42,31.56,32.16,193556.0,29.9032,30.0702,29.2725,29.829,193556.0
2020-05-26 10:00:00,32.17,32.95,32.11,32.56,315707.0,29.8383,30.5618,29.7827,30.2,315707.0
2020-05-26 10:30:00,32.59,32.6,32.16,32.25,103080.0,30.2279,30.2371,29.829,29.9125,103080.0
2020-05-26 11:00:00,32.25,32.41,32.1,32.15,44280.0,29.9125,30.0609,29.7734,29.8198,44280.0
2020-05-26 11:30:00,32.13,32.14,31.48,31.57,95346.0,29.8012,29.8105,29.1983,29.2818,95346.0
2020-05-26 12:00:00,31.56,31.88,31.43,31.82,71313.0,29.2725,29.5693,29.1519,29.5137,71313.0
2020-05-26 12:30:00,31.86,32.11,31.82,32.05,53013.0,29.5508,29.7827,29.5137,29.727,53013.0
2020-05-26 13:00:00,32.04,32.25,32.02,32.21,55993.0,29.7177,29.9125,29.6992,29.8754,55993.0
2020-05-26 13:30:00,32.2,32.33,32.02,32.02,82815.0,29.8661,29.9867,29.6992,29.6992,82815.0
2020-05-26 14:00:00,32.01,32.08,31.85,31.91,54565.0,29.6899,29.7548,29.5415,29.5971,54565.0
2020-05-26 14:30:00,31.91,32.0,31.83,31.88,49007.0,29.5971,29.6806,29.5229,29.5693,49007.0
2020-05-26 15:00:00,31.89,32.08,31.87,32.03,80046.0,29.5786,29.7548,29.56,29.7084,80046.0
2020-05-26 15:30:00,32.04,32.08,31.6,31.77,304994.0,29.7177,29.7548,29.3096,29.4673,304994.0
2020-05-27 09:30:00,32.9,33.93,32.9,33.42,297221.0,30.5154,31.4707,30.5154,30.9977,297221.0
2020-05-27 10:00:00,33.43,33.65,33.08,33.52,151929.0,31.007,31.211,30.6823,31.0905,151929.0
2020-05-27 10:30:00,33.48,33.6,32.86,33.2,138617.0,31.0534,31.1647,30.4783,30.7936,138617.0
2020-05-27 11:00:00,33.23,33.85,33.23,33.76,157956.0,30.8215,31.3965,30.8215,31.3131,157956.0
2020-05-27 11:30:00,33.76,34.1,33.65,34.04,248991.0,31.3131,31.6284,31.211,31.5728,248991.0
2020-05-27 12:00:00,34.05,34.28,33.89,34.13,169081.0,31.582,31.7954,31.4336,31.6562,169081.0
2020-05-27 12:30:00,34.14,34.21,33.97,34.1,107376.0,31.6655,31.7304,31.5078,31.6284,107376.0
2020-05-27 13:00:00,34.04,34.21,33.94,34.18,65320.0,31.5728,31.7304,31.48,31.7026,65320.0
2020-05-27 13:30:00,34.2,34.31,34.11,34.21,74650.0,31.7212,31.8232,31.6377,31.7304,74650.0
2020-05-27 14:00:00,34.23,34.43,34.23,34.34,130956.0,31.749,31.9345,31.749,31.851,130956.0
2020-05-27 14:30:00,34.3,34.52,34.28,34.5,78158.0,31.8139,32.018,31.7954,31.9994,78158.0
2020-05-27 15:00:00,34.49,34.82,34.47,34.69,153832.0,31.9901,32.2962,31.9716,32.1757,153832.0
2020-05-27 15:30:00,34.66,35.2,34.58,35.16,435170.0,32.1478,32.6487,32.0736,32.6116,435170.0
2020-05-28 09:30:00,35.75,35.9,34.97,35.64,316334.0,33.1588,33.298,32.4354,33.0568,316334.0
2020-05-28 10:00:00,35.62,35.67,34.85,34.91,233443.0,33.0382,33.0846,32.3241,32.3797,233443.0
2020-05-28 10:30:00,34.92,35.46,34.71,35.27,129679.0,32.389,32.8898,32.1942,32.7136,129679.0
2020-05-28 11:00:00,35.25,35.76,35.07,35.39,183811.0,32.6951,33.1681,32.5281,32.8249,183811.0
2020-05-28 11:30:00,35.36,35.83,35.04,35.72,180522.0,32.7971,33.233,32.5003,33.131,180522.0
2020-05-28 12:00:00,35.74,35.9,35.54,35.69,141230.0,33.1495,33.298,32.964,33.1032,141230.0
2020-05-28 12:30:00,35.69,35.72,35.29,35.36,69712.0,33.1032,33.131,32.7322,32.7971,69712.0
2020-05-28 13:00:00,35.37,35.38,34.89,34.94,187229.0,32.8064,32.8156,32.3612,32.4075,187229.0
2020-05-28 13:30:00,34.93,35.26,34.81,35.18,126256.0,32.3983,32.7043,32.287,32.6301,126256.0
2020-05-28 14:00:00,35.2,35.29,34.87,34.91,160672.0,32.6487,32.7322,32.3426,32.3797,160672.0
2020-05-28 14:30:00,34.91,34.96,34.25,34.62,227584.0,32.3797,32.4261,31.7675,32.1107,227584.0
2020-05-28 15:00:00,34.65,34.73,34.05,34.2,182795.0,32.1386,32.2128,31.582,31.7212,182795.0
2020-05-28 15:30:00,34.28,34.31,33.41,33.8,571030.0,31.7954,31.8232,30.9884,31.3502,571030.0
2020-05-29 09:30:00,33.36,34.23,32.81,34.2,181136.0,30.9421,31.749,30.4319,31.7212,181136.0
2020-05-29 10:00:00,34.17,34.94,33.9,34.34,151626.0,31.6933,32.4075,31.4429,31.851,151626.0
2020-05-29 10:30:00,34.35,34.44,33.99,34.01,140048.0,31.8603,31.9438,31.5264,31.5449,140048.0
2020-05-29 11:00:00,34.1,34.23,33.8,33.89,64130.0,31.6284,31.749,31.3502,31.4336,64130.0
2020-05-29 11:30:00,33.96,34.3,33.88,34.16,129930.0,31.4986,31.8139,31.4244,31.6841,129930.0
2020-05-29 12:00:00,34.19,34.32,33.85,33.88,34923.0,31.7119,31.8325,31.3965,31.4244,34923.0
2020-05-29 12:30:00,33.87,33.92,33.57,33.86,54801.0,31.4151,31.4615,31.1368,31.4058,54801.0
2020-05-29 13:00:00,33.83,33.9,33.7,33.83,65766.0,31.378,31.4429,31.2574,31.378,65766.0
2020-05-29 13:30:00,33.8,33.84,33.43,33.45,67426.0,31.3502,31.3873,31.007,31.0255,67426.0
2020-05-29 14:00:00,33.41,33.95,33.36,33.82,170655.0,30.9884,31.4893,30.9421,31.3687,170655.0
2020-05-29 14:30:00,33.83,33.93,33.32,33.93,162437.0,31.378,31.4707,30.9049,31.4707,162437.0
2020-05-29 15:00:00,33.94,34.12,33.51,33.52,203982.0,31.48,31.647,31.0812,31.0905,203982.0
2020-05-29 15:30:00,33.51,33.63,33.08,33.08,579125.0,31.0812,31.1925,30.6823,30.6823,579125.0
2020-06-01 09:30:00,33.34,33.99,32.8,33.91,136899.0,30.9235,31.5264,30.4226,31.4522,136899.0
2020-06-01 10:00:00,33.85,34.61,33.79,34.52,128021.0,31.3965,32.1015,31.3409,32.018,128021.0
2020-06-01 10:30:00,34.51,35.02,34.45,34.59,193120.0,32.0087,32.4817,31.953,32.0829,193120.0
2020-06-01 11:00:00,34.61,34.91,34.27,34.67,85684.0,32.1015,32.3797,31.7861,32.1571,85684.0
2020-06-01 11:30:00,34.69,34.98,34.57,34.91,75403.0,32.1757,32.4446,32.0643,32.3797,75403.0
2020-06-01 12:00:00,34.9,34.91,34.59,34.59,49907.0,32.3704,32.3797,32.0829,32.0829,49907.0
2020-06-01 12:30:00,34.6,34.79,34.29,34.38,68359.0,32.0922,32.2684,31.8046,31.8881,68359.0
2020-06-01 13:00:00,34.4,34.52,34.29,34.46,55733.0,31.9067,32.018,31.8046,31.9623,55733.0
2020-06-01 13:30:00,34.45,34.48,34.24,34.27,35696.0,31.953,31.9809,31.7583,31.7861,35696.0
2020-06-01 14:00:00,34.25,34.28,33.88,33.96,59762.0,31.7675,31.7954,31.4244,31.4986,59762.0
2020-06-01 14:30:00,33.94,34.11,33.87,33.93,49060.0,31.48,31.6377,31.4151,31.4707,49060.0
2020-06-01 15:00:00,33.93,34.05,33.78,33.98,51620.0,31.4707,31.582,31.3316,31.5171,51620.0
2020-06-01 15:30:00,33.97,34.13,33.74,33.77,195478.0,31.5078,31.6562,31.2945,31.3223,195478.0
2020-06-02 09:30:00,34.29,34.42,33.64,33.94,154547.0,31.8046,31.9252,31.2018,31.48,154547.0
2020-06-02 10:00:00,33.94,34.78,33.94,34.75,132900.0,31.48,32.2591,31.48,32.2313,132900.0
2020-06-02 10:30:00,34.77,34.79,33.95,34.45,110947.0,32.2499,32.2684,31.4893,31.953,110947.0
2020-06-02 11:00:00,34.47,34.56,34.15,34.44,90105.0,31.9716,32.0551,31.6748,31.9438,90105.0
2020-06-02 11:30:00,34.4,34.91,34.39,34.89,86050.0,31.9067,32.3797,31.8974,32.3612,86050.0
2020-06-02 12:00:00,34.89,35.05,34.7,34.94,159501.0,32.3612,32.5096,32.1849,32.4075,159501.0
2020-06-02 12:30:00,34.94,34.96,34.74,34.8,68131.0,32.4075,32.4261,32.222,32.2777,68131.0
2020-06-02 13:00:00,34.81,35.0,34.76,34.9,65413.0,32.287,32.4632,32.2406,32.3704,65413.0
2020-06-02 13:30:00,34.91,35.06,34.88,34.97,80099.0,32.3797,32.5188,32.3519,32.4354,80099.0
2020-06-02 14:00:00,34.98,35.02,34.8,34.91,74747.0,32.4446,32.4817,32.2777,32.3797,74747.0
2020-06-02 14:30:00,34.92,35.09,34.82,34.97,91907.0,32.389,32.5467,32.2962,32.4354,91907.0
2020-06-02 15:00:00,34.97,35.01,34.74,34.8,68089.0,32.4354,32.4725,32.222,32.2777,68089.0
2020-06-02 15:30:00,34.81,35.04,34.67,35.01,238934.0,32.287,32.5003,32.1571,32.4725,238934.0
2020-06-03 09:30:00,35.9,36.25,35.67,35.94,214888.0,33.298,33.6226,33.0846,33.3351,214888.0
2020-06-03 10:00:00,35.95,36.32,35.91,36.32,162105.0,33.3443,33.6875,33.3072,33.6875,162105.0
2020-06-03 10:30:00,36.34,36.76,36.2,36.6,140259.0,33.7061,34.0956,33.5762,33.9472,140259.0
2020-06-03 11:00:00,36.57,36.94,36.54,36.84,72778.0,33.9194,34.2626,33.8916,34.1698,72778.0
2020-06-03 11:30:00,36.87,36.9,36.43,36.46,83772.0,34.1976,34.2255,33.7895,33.8174,83772.0
2020-06-03 12:00:00,36.44,36.75,36.36,36.74,68378.0,33.7988,34.0863,33.7246,34.0771,68378.0
2020-06-03 12:30:00,36.76,36.94,36.72,36.81,75713.0,34.0956,34.2626,34.0585,34.142,75713.0
2020-06-03 13:00:00,36.82,37.22,36.77,36.84,178085.0,34.1513,34.5223,34.1049,34.1698,178085.0
2020-06-03 13:30:00,36.8,36.95,36.76,36.87,57312.0,34.1327,34.2718,34.0956,34.1976,57312.0
2020-06-03 14:00:00,36.87,36.94,36.8,36.85,61653.0,34.1976,34.2626,34.1327,34.1791,61653.0
2020-06-03 14:30:00,36.84,36.88,36.67,36.85,82329.0,34.1698,34.2069,34.0121,34.1791,82329.0
2020-06-03 15:00:00,36.85,36.97,36.74,36.8,85861.0,34.1791,34.2904,34.0771,34.1327,85861.0
2020-06-03 15:30:00,36.8,36.89,36.68,36.82,247491.0,34.1327,34.2162,34.0214,34.1513,247491.0
2020-06-04 09:30:00,36.24,36.76,35.77,36.34,193258.0,33.6133,34.0956,33.1774,33.7061,193258.0
2020-06-04 10:00:00,36.31,36.85,36.31,36.8,96011.0,33.6782,34.1791,33.6782,34.1327,96011.0
2020-06-04 10:30:00,36.82,37.16,36.75,36.99,135573.0,34.1513,34.4666,34.0863,34.3089,135573.0
2020-06-04 11:00:00,36.99,37.06,36.54,36.57,74223.0,34.3089,34.3739,33.8916,33.9194,74223.0
2020-06-04 11:30:00,36.53,36.65,36.13,36.32,57622.0,33.8823,33.9936,33.5113,33.6875,57622.0
2020-06-04 12:00:00,36.32,36.37,36.06,36.15,55761.0,33.6875,33.7339,33.4464,33.5298,55761.0
2020-06-04 12:30:00,36.12,36.13,35.6,35.69,103049.0,33.502,33.5113,33.0197,33.1032,103049.0
2020-06-04 13:00:00,35.7,35.85,35.63,35.8,82752.0,33.1124,33.2516,33.0475,33.2052,82752.0
2020-06-04 13:30:00,35.82,36.03,35.79,36.01,102165.0,33.2237,33.4185,33.1959,33.4,102165.0
2020-06-04 14:00:00,36.01,36.04,35.69,35.69,91203.0,33.4,33.4278,33.1032,33.1032,91203.0
2020-06-04 14:30:00,35.7,35.71,34.92,34.92,138195.0,33.1124,33.1217,32.389,32.389,138195.0
2020-06-04 15:00:00,34.91,35.12,34.66,34.73,228013.0,32.3797,32.5745,32.1478,32.2128,228013.0
2020-06-04 15:30:00,34.73,34.85,34.51,34.78,298799.0,32.2128,32.3241,32.0087,32.2591,298799.0
2020-06-05 09:30:00,36.8,37.05,35.56,35.64,253627.0,34.1327,34.3646,32.9826,33.0568,253627.0
2020-06-05 10:00:00,35.65,36.28,35.65,35.8,122005.0,33.0661,33.6504,33.0661,33.2052,122005.0
2020-06-05 10:30:00,35.76,35.86,35.4,35.86,116875.0,33.1681,33.2608,32.8342,33.2608,116875.0
2020-06-05 11:00:00,35.85,36.35,35.73,36.24,131344.0,33.2516,33.7153,33.1403,33.6133,131344.0
2020-06-05 11:30:00,36.28,36.33,36.03,36.22,67209.0,33.6504,33.6968,33.4185,33.5948,67209.0
2020-06-05 12:00:00,36.24,36.32,35.71,35.87,58441.0,33.6133,33.6875,33.1217,33.2701,58441.0
2020-06-05 12:30:00,35.9,36.33,35.9,36.31,45992.0,33.298,33.6968,33.298,33.6782,45992.0
2020-06-05 13:00:00,36.32,36.65,36.29,36.54,66013.0,33.6875,33.9936,33.6597,33.8916,66013.0
2020-06-05 13:30:00,36.56,36.87,36.53,36.85,78946.0,33.9101,34.1976,33.8823,34.1791,78946.0
2020-06-05 14:00:00,36.84,37.13,36.66,36.75,108462.0,34.1698,34.4388,34.0029,34.0863,108462.0
2020-06-05 14:30:00,36.75,36.87,36.55,36.64,110098.0,34.0863,34.1976,33.9008,33.9843,110098.0
2020-06-05 15:00:00,36.64,36.81,36.32,36.35,128548.0,33.9843,34.142,33.6875,33.7153,128548.0
2020-06-05 15:30:00,36.36,36.45,36.0,36.32,327504.0,33.7246,33.8081,33.3907,33.6875,327504.0
2020-06-08 09:30:00,37.0,37.33,36.29,36.37,179503.0,34.3182,34.6243,33.6597,33.7339,179503.0
2020-06-08 10:00:00,36.38,36.45,35.86,36.45,123898.0,33.7432,33.8081,33.2608,33.8081,123898.0
2020-06-08 10:30:00,36.45,36.57,36.12,36.43,77747.0,33.8081,33.9194,33.502,33.7895,77747.0
2020-06-08 11:00:00,36.41,36.82,36.33,36.63,162563.0,33.771,34.1513,33.6968,33.975,162563.0
2020-06-08 11:30:00,36.62,36.78,36.42,36.67,99721.0,33.9658,34.1142,33.7803,34.0121,99721.0
2020-06-08 12:00:00,36.65,36.91,36.41,36.45,95157.0,33.9936,34.2347,33.771,33.8081,95157.0
2020-06-08 12:30:00,36.48,36.55,36.01,36.13,76697.0,33.8359,33.9008,33.4,33.5113,76697.0
2020-06-08 13:00:00,36.12,36.42,36.03,36.06,82072.0,33.502,33.7803,33.4185,33.4464,82072.0
2020-06-08 13:30:00,36.09,36.25,35.76,35.85,114292.0,33.4742,33.6226,33.1681,33.2516,114292.0
2020-06-08 14:00:00,35.87,35.87,35.21,35.25,102942.0,33.2701,33.2701,32.658,32.6951,102942.0
2020-06-08 14:30:00,35.26,35.26,34.75,34.89,154519.0,32.7043,32.7043,32.2313,32.3612,154519.0
2020-06-08 15:00:00,34.87,34.87,34.49,34.73,141221.0,32.3426,32.3426,31.9901,32.2128,141221.0
2020-06-08 15:30:00,34.75,35.01,34.73,34.86,317627.0,32.2313,32.4725,32.2128,32.3333,317627.0
2020-06-09 09:30:00,33.85,34.65,33.52,34.04,316216.0,31.3965,32.1386,31.0905,31.5728,316216.0
2020-06-09 10:00:00,34.01,34.28,33.49,34.08,370955.0,31.5449,31.7954,31.0626,31.6099,370955.0
2020-06-09 10:30:00,34.05,34.37,33.94,34.21,93388.0,31.582,31.8788,31.48,31.7304,93388.0
2020-06-09 11:00:00,34.2,34.23,33.86,34.04,59357.0,31.7212,31.749,31.4058,31.5728,59357.0
2020-06-09 11:30:00,34.03,34.15,33.85,33.87,68679.0,31.5635,31.6748,31.3965,31.4151,68679.0
2020-06-09 12:00:00,33.87,34.04,33.82,33.94,65329.0,31.4151,31.5728,31.3687,31.48,65329.0
2020-06-09 12:30:00,33.94,34.1,33.88,34.09,72747.0,31.48,31.6284,31.4244,31.6191,72747.0
2020-06-09 13:00:00,34.12,34.27,33.95,34.23,84670.0,31.647,31.7861,31.4893,31.749,84670.0
2020-06-09 13:30:00,34.24,34.4,34.1,34.32,226383.0,31.7583,31.9067,31.6284,31.8325,226383.0
2020-06-09 14:00:00,34.34,34.37,33.76,33.76,87426.0,31.851,31.8788,31.3131,31.3131,87426.0
2020-06-09 14:30:00,33.78,34.03,33.65,33.94,82695.0,31.3316,31.5635,31.211,31.48,82695.0
2020-06-09 15:00:00,33.92,34.15,33.92,34.12,168641.0,31.4615,31.6748,31.4615,31.647,168641.0
2020-06-09 15:30:00,34.11,34.19,33.57,33.66,558472.0,31.6377,31.7119,31.1368,31.2203,558472.0
2020-06-10 09:30:00,33.28,33.54,32.87,33.41,150574.0,30.8678,31.109,30.4876,30.9884,150574.0
2020-06-10 10:00:00,33.41,33.48,32.57,32.75,114109.0,30.9884,31.0534,30.2093,30.3763,114109.0
2020-06-10 10:30:00,32.7,32.71,32.15,32.31,110069.0,30.3299,30.3392,29.8198,29.9682,110069.0
2020-06-10 11:00:00,32.29,32.9,32.28,32.71,89499.0,29.9496,30.5154,29.9403,30.3392,89499.0
2020-06-10 11:30:00,32.73,33.23,32.58,33.23,83227.0,30.3577,30.8215,30.2186,30.8215,83227.0
2020-06-10 12:00:00,33.18,33.45,32.89,33.36,89780.0,30.7751,31.0255,30.5061,30.9421,89780.0
2020-06-10 12:30:00,33.37,33.54,33.21,33.52,55079.0,30.9513,31.109,30.8029,31.0905,55079.0
2020-06-10 13:00:00,33.55,33.64,33.26,33.28,65850.0,31.1183,31.2018,30.8493,30.8678,65850.0
2020-06-10 13:30:00,33.31,33.36,33.13,33.13,54494.0,30.8957,30.9421,30.7287,30.7287,54494.0
2020-06-10 14:00:00,33.13,34.25,32.91,34.25,287227.0,30.7287,31.7675,30.5247,31.7675,287227.0
2020-06-10 14:30:00,34.23,34.23,33.45,33.63,134731.0,31.749,31.749,31.0255,31.1925,134731.0
2020-06-10 15:00:00,33.61,34.09,33.57,34.09,120879.0,31.1739,31.6191,31.1368,31.6191,120879.0
2020-06-10 15:30:00,34.08,34.13,33.49,33.55,364604.0,31.6099,31.6562,31.0626,31.1183,364604.0
2020-06-11 09:30:00,30.64,31.94,30.16,31.84,287431.0,28.4192,29.625,27.974,29.5322,287431.0
2020-06-11 10:00:00,31.85,31.97,31.11,31.11,179782.0,29.5415,29.6528,28.8551,28.8551,179782.0
2020-06-11 10:30:00,31.1,31.43,31.02,31.02,134212.0,28.8459,29.1519,28.7717,28.7717,134212.0
2020-06-11 11:00:00,31.02,31.18,30.8,30.98,111655.0,28.7717,28.9201,28.5676,28.7346,111655.0
2020-06-11 11:30:00,30.96,31.09,30.61,30.72,131732.0,28.716,28.8366,28.3914,28.4934,131732.0
2020-06-11 12:00:00,30.71,30.72,30.05,30.1,123125.0,28.4841,28.4934,27.872,27.9183,123125.0
2020-06-11 12:30:00,30.11,30.52,30.11,30.24,218846.0,27.9276,28.3079,27.9276,28.0482,218846.0
2020-06-11 13:00:00,30.23,31.0,30.22,30.79,115131.0,28.0389,28.7531,28.0296,28.5583,115131.0
2020-06-11 13:30:00,30.79,30.97,30.59,30.89,50417.0,28.5583,28.7253,28.3728,28.6511,50417.0
2020-06-11 14:00:00,30.88,30.95,30.6,30.65,74460.0,28.6418,28.7067,28.3821,28.4285,74460.0
2020-06-11 14:30:00,30.67,30.68,30.18,30.22,109418.0,28.447,28.4563,27.9925,28.0296,109418.0
2020-06-11 15:00:00,30.22,30.48,29.93,29.96,171736.0,28.0296,28.2708,27.7607,27.7885,171736.0
2020-06-11 15:30:00,29.94,29.99,29.62,29.68,312394.0,27.7699,27.8163,27.4731,27.5288,312394.0
2020-06-12 09:30:00,31.51,31.94,31.18,31.61,325634.0,29.2261,29.625,28.9201,29.3189,325634.0
2020-06-12 10:00:00,31.61,31.88,31.4,31.5,172919.0,29.3189,29.5693,29.1241,29.2169,172919.0
2020-06-12 10:30:00,31.52,31.79,31.02,31.06,136469.0,29.2354,29.4858,28.7717,28.8088,136469.0
2020-06-12 11:00:00,31.07,31.22,30.37,30.76,98431.0,28.818,28.9572,28.1688,28.5305,98431.0
2020-06-12 11:30:00,30.73,31.42,30.56,31.42,62653.0,28.5027,29.1427,28.345,29.1427,62653.0
2020-06-12 12:00:00,31.44,31.74,31.31,31.51,106735.0,29.1612,29.4395,29.0406,29.2261,106735.0
2020-06-12 12:30:00,31.53,31.62,31.36,31.53,49026.0,29.2447,29.3282,29.087,29.2447,49026.0
2020-06-12 13:00:00,31.57,31.64,31.32,31.54,59235.0,29.2818,29.3467,29.0499,29.254,59235.0
2020-06-12 13:30:00,31.54,31.58,30.93,30.96,58314.0,29.254,29.2911,28.6882,28.716,58314.0
2020-06-12 14:00:00,30.97,31.36,30.96,31.14,86026.0,28.7253,29.087,28.716,28.883,86026.0
2020-06-12 14:30:00,31.18,31.43,31.0,31.3,55941.0,28.9201,29.1519,28.7531,29.0314,55941.0
2020-06-12 15:00:00,31.3,31.61,31.25,31.35,89575.0,29.0314,29.3189,28.985,29.0777,89575.0
2020-06-12 15:30:00,31.37,31.95,31.26,31.91,278851.0,29.0963,29.6342,28.9943,29.5971,278851.0
2020-06-15 09:30:00,30.14,31.34,30.09,31.06,207484.0,27.9554,29.0685,27.9091,28.8088,207484.0
2020-06-15 10:00:00,31.07,31.88,30.99,31.75,134125.0,28.818,29.5693,28.7438,29.4487,134125.0
2020-06-15 10:30:00,31.73,32.76,31.71,32.59,183647.0,29.4302,30.3855,29.4116,30.2279,183647.0
2020-06-15 11:00:00,32.63,33.15,32.63,32.88,137994.0,30.265,30.7473,30.265,30.4968,137994.0
2020-06-15 11:30:00,32.86,33.09,32.75,32.93,81929.0,30.4783,30.6916,30.3763,30.5432,81929.0
2020-06-15 12:00:00,32.91,33.7,32.79,33.53,86604.0,30.5247,31.2574,30.4134,31.0997,86604.0
2020-06-15 12:30:00,33.52,33.65,33.33,33.64,61444.0,31.0905,31.211,30.9142,31.2018,61444.0
2020-06-15 13:00:00,33.61,33.98,33.59,33.82,69507.0,31.1739,31.5171,31.1554,31.3687,69507.0
2020-06-15 13:30:00,33.82,33.82,33.16,33.27,52301.0,31.3687,31.3687,30.7565,30.8586,52301.0
2020-06-15 14:00:00,33.23,34.16,33.23,34.05,75475.0,30.8215,31.6841,30.8215,31.582,75475.0
2020-06-15 14:30:00,34.12,34.23,33.85,33.93,53172.0,31.647,31.749,31.3965,31.4707,53172.0
2020-06-15 15:00:00,33.94,34.26,33.69,33.75,73161.0,31.48,31.7768,31.2481,31.3038,73161.0
2020-06-15 15:30:00,33.76,34.36,33.45,34.32,411236.0,31.3131,31.8696,31.0255,31.8325,411236.0
2020-06-16 09:30:00,36.0,36.01,34.42,34.66,216003.0,33.3907,33.4,31.9252,32.1478,216003.0
2020-06-16 10:00:00,34.68,35.6,34.62,35.07,151277.0,32.1664,33.0197,32.1107,32.5281,151277.0
2020-06-16 10:30:00,35.1,35.1,33.83,33.85,93580.0,32.5559,32.5559,31.378,31.3965,93580.0
2020-06-16 11:00:00,33.82,34.42,33.4,34.42,78316.0,31.3687,31.9252,30.9792,31.9252,78316.0
2020-06-16 11:30:00,34.37,34.54,33.73,33.75,144476.0,31.8788,32.0365,31.2852,31.3038,144476.0
2020-06-16 12:00:00,33.79,34.08,33.6,34.08,51961.0,31.3409,31.6099,31.1647,31.6099,51961.0
2020-06-16 12:30:00,34.09,34.3,33.79,33.82,56347.0,31.6191,31.8139,31.3409,31.3687,56347.0
2020-06-16 13:00:00,33.85,34.05,33.74,33.92,56519.0,31.3965,31.582,31.2945,31.4615,56519.0
2020-06-16 13:30:00,33.89,34.04,33.67,34.04,58801.0,31.4336,31.5728,31.2296,31.5728,58801.0
2020-06-16 14:00:00,34.05,34.67,34.05,34.49,160133.0,31.582,32.1571,31.582,31.9901,160133.0
2020-06-16 14:30:00,34.57,34.62,34.33,34.47,51227.0,32.0643,32.1107,31.8417,31.9716,51227.0
2020-06-16 15:00:00,34.48,34.54,34.19,34.44,75969.0,31.9809,32.0365,31.7119,31.9438,75969.0
2020-06-16 15:30:00,34.41,34.65,34.12,34.38,327388.0,31.9159,32.1386,31.647,31.8881,327388.0
2020-06-17 09:30:00,34.74,35.16,34.55,34.67,175252.0,32.222,32.6116,32.0458,32.1571,175252.0
2020-06-17 10:00:00,34.62,34.88,34.18,34.33,133278.0,32.1107,32.3519,31.7026,31.8417,133278.0
2020-06-17 10:30:00,34.36,34.59,34.27,34.29,59596.0,31.8696,32.0829,31.7861,31.8046,59596.0
2020-06-17 11:00:00,34.32,34.43,34.03,34.18,99887.0,31.8325,31.9345,31.5635,31.7026,99887.0
2020-06-17 11:30:00,34.16,34.36,34.12,34.31,54232.0,31.6841,31.8696,31.647,31.8232,54232.0
2020-06-17 12:00:00,34.29,34.31,34.08,34.08,31402.0,31.8046,31.8232,31.6099,31.6099,31402.0
2020-06-17 12:30:00,34.09,34.27,33.88,33.94,33821.0,31.6191,31.7861,31.4244,31.48,33821.0
2020-06-17 13:00:00,33.93,34.04,33.83,33.98,37804.0,31.4707,31.5728,31.378,31.5171,37804.0
2020-06-17 13:30:00,34.02,34.23,34.01,34.05,42932.0,31.5542,31.749,31.5449,31.582,42932.0
2020-06-17 14:00:00,34.03,34.33,33.92,34.02,126458.0,31.5635,31.8417,31.4615,31.5542,126458.0
2020-06-17 14:30:00,34.03,34.12,33.84,33.84,35976.0,31.5635,31.647,31.3873,31.3873,35976.0
2020-06-17 15:00:00,33.84,33.95,33.47,33.59,106093.0,31.3873,31.4893,31.0441,31.1554,106093.0
2020-06-17 15:30:00,33.59,34.0,33.5,33.84,331999.0,31.1554,31.5357,31.0719,31.3873,331999.0
2020-06-18 09:30:00,33.29,33.79,32.87,33.41,109399.0,30.8771,31.3409,30.4876,30.9884,109399.0
2020-06-18 10:00:00,33.4,34.09,33.4,33.77,72236.0,30.9792,31.6191,30.9792,31.3223,72236.0
2020-06-18 10:30:00,33.82,33.98,33.7,33.9,25965.0,31.3687,31.5171,31.2574,31.4429,25965.0
2020-06-18 11:00:00,33.89,33.89,33.31,33.33,52917.0,31.4336,31.4336,30.8957,30.9142,52917.0
2020-06-18 11:30:00,33.36,33.43,33.06,33.13,49355.0,30.9421,31.007,30.6638,30.7287,49355.0
2020-06-18 12:00:00,33.12,33.48,33.05,33.41,41852.0,30.7194,31.0534,30.6545,30.9884,41852.0
2020-06-18 12:30:00,33.41,33.47,33.24,33.34,38473.0,30.9884,31.0441,30.8307,30.9235,38473.0
2020-06-18 13:00:00,33.35,33.62,33.33,33.53,29600.0,30.9328,31.1832,30.9142,31.0997,29600.0
2020-06-18 13:30:00,33.52,33.58,33.38,33.53,30888.0,31.0905,31.1461,30.9606,31.0997,30888.0
2020-06-18 14:00:00,33.52,33.52,33.24,33.47,33295.0,31.0905,31.0905,30.8307,31.0441,33295.0
2020-06-18 14:30:00,33.47,33.47,33.22,33.22,42895.0,31.0441,31.0441,30.8122,30.8122,42895.0
2020-06-18 15:00:00,33.18,33.29,33.1,33.29,65403.0,30.7751,30.8771,30.7009,30.8771,65403.0
2020-06-18 15:30:00,33.29,33.33,32.97,32.97,483119.0,30.8771,30.9142,30.5803,30.5803,483119.0
2020-06-19 09:30:00,33.67,33.99,32.83,33.1,373000.0,31.2296,31.5264,30.4505,30.7009,373000.0
2020-06-19 10:00:00,33.07,33.26,32.92,32.98,66915.0,30.6731,30.8493,30.5339,30.5896,66915.0
2020-06-19 10:30:00,32.97,32.99,32.64,32.71,54656.0,30.5803,30.5989,30.2742,30.3392,54656.0
2020-06-19 11:00:00,32.7,33.01,32.65,32.8,62848.0,30.3299,30.6174,30.2835,30.4226,62848.0
2020-06-19 11:30:00,32.8,32.85,32.69,32.82,38400.0,30.4226,30.469,30.3206,30.4412,38400.0
2020-06-19 12:00:00,32.82,32.82,32.11,32.24,61925.0,30.4412,30.4412,29.7827,29.9032,61925.0
2020-06-19 12:30:00,32.24,32.41,32.15,32.3,56414.0,29.9032,30.0609,29.8198,29.9589,56414.0
2020-06-19 13:00:00,32.32,32.32,31.83,32.09,95519.0,29.9774,29.9774,29.5229,29.7641,95519.0
2020-06-19 13:30:00,32.1,32.15,31.8,31.83,58600.0,29.7734,29.8198,29.4951,29.5229,58600.0
2020-06-19 14:00:00,31.83,32.01,31.65,31.96,89202.0,29.5229,29.6899,29.356,29.6435,89202.0
2020-06-19 14:30:00,31.97,32.51,31.9,32.46,76364.0,29.6528,30.1537,29.5879,30.1073,76364.0
2020-06-19 15:00:00,32.45,32.61,32.34,32.43,85793.0,30.098,30.2464,29.996,30.0795,85793.0
2020-06-19 15:30:00,32.43,32.59,32.18,32.28,293370.0,30.0795,30.2279,29.8476,29.9403,293370.0
2020-06-22 09:30:00,32.3,32.8,31.92,32.61,136169.0,29.9589,30.4226,29.6064,30.2464,136169.0
2020-06-22 10:00:00,32.59,32.94,32.5,32.85,115294.0,30.2279,30.5525,30.1444,30.469,115294.0
2020-06-22 10:30:00,32.85,32.9,32.39,32.39,58421.0,30.469,30.5154,30.0424,30.0424,58421.0
2020-06-22 11:00:00,32.41,32.8,32.37,32.69,35247.0,30.0609,30.4226,30.0238,30.3206,35247.0
2020-06-22 11:30:00,32.68,33.02,32.6,32.97,59763.0,30.3113,30.6267,30.2371,30.5803,59763.0
2020-06-22 12:00:00,32.97,33.08,32.94,33.02,58283.0,30.5803,30.6823,30.5525,30.6267,58283.0
2020-06-22 12:30:00,33.02,33.53,32.98,33.45,102056.0,30.6267,31.0997,30.5896,31.0255,102056.0
2020-06-22 13:00:00,33.47,33.62,33.34,33.4,72561.0,31.0441,31.1832,30.9235,30.9792,72561.0
2020-06-22 13:30:00,33.4,33.48,33.25,33.43,57889.0,30.9792,31.0534,30.84,31.007,57889.0
2020-06-22 14:00:00,33.43,33.52,33.19,33.51,53300.0,31.007,31.0905,30.7844,31.0812,53300.0
2020-06-22 14:30:00,33.52,33.55,33.41,33.54,47336.0,31.0905,31.1183,30.9884,31.109,47336.0
2020-06-22 15:00:00,33.53,33.57,33.26,33.41,68559.0,31.0997,31.1368,30.8493,30.9884,68559.0
2020-06-22 15:30:00,33.43,33.54,33.39,33.49,228589.0,31.007,31.109,30.9699,31.0626,228589.0
2020-06-23 09:30:00,33.88,34.19,33.48,33.68,107523.0,31.4244,31.7119,31.0534,31.2389,107523.0
2020-06-23 10:00:00,33.64,33.98,33.49,33.62,236834.0,31.2018,31.5171,31.0626,31.1832,236834.0
2020-06-23 10:30:00,33.66,33.67,33.17,33.45,109885.0,31.2203,31.2296,30.7658,31.0255,109885.0
2020-06-23 11:00:00,33.43,33.67,33.37,33.41,67618.0,31.007,31.2296,30.9513,30.9884,67618.0
2020-06-23 11:30:00,33.41,33.46,33.27,33.42,46327.0,30.9884,31.0348,30.8586,30.9977,46327.0
2020-06-23 12:00:00,33.43,33.64,33.33,33.55,56586.0,31.007,31.2018,30.9142,31.1183,56586.0
2020-06-23 12:30:00,33.57,33.69,33.54,33.64,42292.0,31.1368,31.2481,31.109,31.2018,42292.0
2020-06-23 13:00:00,33.66,33.82,33.65,33.77,50993.0,31.2203,31.3687,31.211,31.3223,50993.0
2020-06-23 13:30:00,33.78,34.01,33.78,33.97,56190.0,31.3316,31.5449,31.3316,31.5078,56190.0
2020-06-23 14:00:00,33.98,34.01,33.78,34.0,47445.0,31.5171,31.5449,31.3316,31.5357,47445.0
2020-06-23 14:30:00,34.01,34.13,33.88,33.95,59360.0,31.5449,31.6562,31.4244,31.4893,59360.0
2020-06-23 15:00:00,33.93,34.11,33.87,33.98,191235.0,31.4707,31.6377,31.4151,31.5171,191235.0
2020-06-23 15:30:00,33.98,34.36,33.97,34.07,361118.0,31.5171,31.8696,31.5078,31.6006,361118.0
2020-06-24 09:30:00,33.85,33.89,32.88,32.92,240468.0,31.3965,31.4336,30.4968,30.5339,240468.0
2020-06-24 10:00:00,32.9,33.18,32.75,33.04,110445.0,30.5154,30.7751,30.3763,30.6452,110445.0
2020-06-24 10:30:00,33.03,33.05,32.35,32.44,122673.0,30.636,30.6545,30.0053,30.0887,122673.0
2020-06-24 11:00:00,32.4,32.52,32.01,32.12,122022.0,30.0516,30.1629,29.6899,29.7919,122022.0
2020-06-24 11:30:00,32.09,32.16,31.55,31.85,109626.0,29.7641,29.829,29.2632,29.5415,109626.0
2020-06-24 12:00:00,31.82,32.13,31.72,31.82,101779.0,29.5137,29.8012,29.4209,29.5137,101779.0
2020-06-24 12:30:00,31.81,32.74,31.75,32.64,237931.0,29.5044,30.367,29.4487,30.2742,237931.0
2020-06-24 13:00:00,32.63,32.99,32.54,32.58,217194.0,30.265,30.5989,30.1815,30.2186,217194.0
2020-06-24 13:30:00,32.56,32.73,32.51,32.63,103577.0,30.2,30.3577,30.1537,30.265,103577.0
2020-06-24 14:00:00,32.64,33.07,32.55,32.95,110121.0,30.2742,30.6731,30.1908,30.5618,110121.0
2020-06-24 14:30:00,32.95,33.01,32.74,32.79,102375.0,30.5618,30.6174,30.367,30.4134,102375.0
2020-06-24 15:00:00,32.79,33.28,32.78,33.16,266554.0,30.4134,30.8678,30.4041,30.7565,266554.0
2020-06-24 15:30:00,33.17,33.67,33.15,33.41,1188615.0,30.7658,31.2296,30.7473,30.9884,1188615.0
2020-06-25 09:30:00,29.28,29.89,28.51,29.66,2569584.0,27.1578,27.7236,26.4436,27.5102,2569584.0
2020-06-25 10:00:00,29.68,29.87,29.34,29.49,777614.0,27.5288,27.705,27.2134,27.3526,777614.0
2020-06-25 10:30:00,29.46,29.52,28.8,28.98,1033136.0,27.3247,27.3804,26.7126,26.8795,1033136.0
2020-06-25 11:00:00,28.95,29.57,28.9,29.24,580968.0,26.8517,27.4268,26.8053,27.1207,580968.0
2020-06-25 11:30:00,29.23,29.67,29.16,29.43,304952.0,27.1114,27.5195,27.0465,27.2969,304952.0
2020-06-25 12:00:00,29.42,29.55,29.25,29.26,218509.0,27.2876,27.4082,27.1299,27.1392,218509.0
2020-06-25 12:30:00,29.27,29.6,29.26,29.6,163947.0,27.1485,27.4546,27.1392,27.4546,163947.0
2020-06-25 13:00:00,29.6,29.63,29.4,29.42,320128.0,27.4546,27.4824,27.2691,27.2876,320128.0
2020-06-25 13:30:00,29.41,29.58,28.8,28.83,620231.0,27.2783,27.436,26.7126,26.7404,620231.0
2020-06-25 14:00:00,28.83,28.85,28.53,28.57,438938.0,26.7404,26.7589,26.4621,26.4992,438938.0
2020-06-25 14:30:00,28.57,29.09,28.33,28.88,558626.0,26.4992,26.9815,26.2766,26.7868,558626.0
2020-06-25 15:00:00,28.87,29.24,28.75,29.14,479365.0,26.7775,27.1207,26.6662,27.0279,479365.0
2020-06-25 15:30:00,29.14,29.53,29.02,29.38,1053334.0,27.0279,27.3897,26.9166,27.2505,1053334.0
2020-06-26 09:30:00,29.28,29.28,28.01,28.13,403551.0,27.1578,27.1578,25.9798,26.0911,403551.0
2020-06-26 10:00:00,28.14,28.2,27.51,27.85,414193.0,26.1004,26.1561,25.5161,25.8314,414193.0
2020-06-26 10:30:00,27.88,28.23,27.83,28.04,183256.0,25.8592,26.1839,25.8129,26.0076,183256.0
2020-06-26 11:00:00,28.04,28.56,27.99,28.49,138341.0,26.0076,26.49,25.9613,26.425,138341.0
2020-06-26 11:30:00,28.49,29.03,28.34,28.8,415780.0,26.425,26.9259,26.2859,26.7126,415780.0
2020-06-26 12:00:00,28.77,28.8,28.32,28.56,149070.0,26.6847,26.7126,26.2674,26.49,149070.0
2020-06-26 12:30:00,28.55,28.56,28.21,28.33,127559.0,26.4807,26.49,26.1653,26.2766,127559.0
2020-06-26 13:00:00,28.31,28.48,28.25,28.26,64411.0,26.2581,26.4158,26.2024,26.2117,64411.0
2020-06-26 13:30:00,28.27,28.28,28.02,28.04,114681.0,26.221,26.2303,25.9891,26.0076,114681.0
2020-06-26 14:00:00,28.04,28.14,27.97,28.0,130159.0,26.0076,26.1004,25.9427,25.9705,130159.0
2020-06-26 14:30:00,28.0,28.41,27.93,28.32,221521.0,25.9705,26.3508,25.9056,26.2674,221521.0
2020-06-26 15:00:00,28.32,28.4,28.19,28.38,139993.0,26.2674,26.3416,26.1468,26.323,139993.0
2020-06-26 15:30:00,28.38,28.75,28.28,28.58,560298.0,26.323,26.6662,26.2303,26.5085,560298.0
2020-06-29 09:30:00,28.51,29.0,28.05,28.62,170167.0,26.4436,26.8981,26.0169,26.5456,170167.0
2020-06-29 10:00:00,28.62,28.95,28.6,28.73,154302.0,26.5456,26.8517,26.5271,26.6476,154302.0
2020-06-29 10:30:00,28.75,29.15,28.72,28.96,148231.0,26.6662,27.0372,26.6384,26.861,148231.0
2020-06-29 11:00:00,28.97,29.04,28.81,29.04,87009.0,26.8702,26.9352,26.7218,26.9352,87009.0
2020-06-29 11:30:00,29.04,29.36,29.04,29.23,91723.0,26.9352,27.232,26.9352,27.1114,91723.0
2020-06-29 12:00:00,29.23,29.71,29.23,29.66,137838.0,27.1114,27.5566,27.1114,27.5102,137838.0
2020-06-29 12:30:00,29.69,29.97,29.69,29.72,106424.0,27.5381,27.7978,27.5381,27.5659,106424.0
2020-06-29 13:00:00,29.73,30.29,29.69,30.27,139410.0,27.5752,28.0946,27.5381,28.076,139410.0
2020-06-29 13:30:00,30.28,30.46,29.99,30.0,111408.0,28.0853,28.2522,27.8163,27.8256,111408.0
2020-06-29 14:00:00,30.01,30.22,29.89,29.92,66597.0,27.8349,28.0296,27.7236,27.7514,66597.0
2020-06-29 14:30:00,29.9,29.94,29.78,29.86,62829.0,27.7328,27.7699,27.6215,27.6957,62829.0
2020-06-29 15:00:00,29.85,29.94,29.61,29.84,88230.0,27.6865,27.7699,27.4639,27.6772,88230.0
2020-06-29 15:30:00,29.85,30.0,29.73,29.96,331231.0,27.6865,27.8256,27.5752,27.7885,331231.0
2020-06-30 09:30:00,30.08,30.23,29.47,29.69,115380.0,27.8998,28.0389,27.334,27.5381,115380.0
2020-06-30 10:00:00,29.68,29.95,29.65,29.73,83594.0,27.5288,27.7792,27.501,27.5752,83594.0
2020-06-30 10:30:00,29.75,29.98,29.5,29.98,60373.0,27.5937,27.807,27.3618,27.807,60373.0
2020-06-30 11:00:00,29.96,30.24,29.96,30.21,75238.0,27.7885,28.0482,27.7885,28.0204,75238.0
2020-06-30 11:30:00,30.17,30.36,30.06,30.36,72480.0,27.9833,28.1595,27.8812,28.1595,72480.0
2020-06-30 12:00:00,30.35,30.53,30.26,30.38,61015.0,28.1502,28.3172,28.0667,28.178,61015.0
2020-06-30 12:30:00,30.38,30.47,30.13,30.2,57477.0,28.178,28.2615,27.9462,28.0111,57477.0
2020-06-30 13:00:00,30.18,30.42,30.18,30.4,52920.0,27.9925,28.2151,27.9925,28.1966,52920.0
2020-06-30 13:30:00,30.4,30.47,30.33,30.44,41322.0,28.1966,28.2615,28.1317,28.2337,41322.0
2020-06-30 14:00:00,30.44,30.58,30.37,30.58,37577.0,28.2337,28.3635,28.1688,28.3635,37577.0
2020-06-30 14:30:00,30.56,30.61,30.43,30.57,39024.0,28.345,28.3914,28.2244,28.3543,39024.0
2020-06-30 15:00:00,30.56,30.69,30.42,30.6,54956.0,28.345,28.4656,28.2151,28.3821,54956.0
2020-06-30 15:30:00,30.6,30.87,30.54,30.69,299868.0,28.3821,28.6325,28.3264,28.4656,299868.0
2020-07-01 09:30:00,30.64,30.91,30.15,30.2,113528.0,28.4192,28.6696,27.9647,28.0111,113528.0
2020-07-01 10:00:00,30.18,30.45,29.9,29.97,94992.0,27.9925,28.243,27.7328,27.7978,94992.0
2020-07-01 10:30:00,29.97,29.97,29.6,29.75,69868.0,27.7978,27.7978,27.4546,27.5937,69868.0
2020-07-01 11:00:00,29.73,29.79,29.23,29.27,68853.0,27.5752,27.6308,27.1114,27.1485,68853.0
2020-07-01 11:30:00,29.31,29.8,29.29,29.75,71087.0,27.1856,27.6401,27.167,27.5937,71087.0
2020-07-01 12:00:00,29.76,30.0,29.6,29.89,66940.0,27.603,27.8256,27.4546,27.7236,66940.0
2020-07-01 12:30:00,29.9,30.13,29.87,29.97,42226.0,27.7328,27.9462,27.705,27.7978,42226.0
2020-07-01 13:00:00,29.98,29.98,29.73,29.8,52453.0,27.807,27.807,27.5752,27.6401,52453.0
2020-07-01 13:30:00,29.8,29.8,29.63,29.69,34237.0,27.6401,27.6401,27.4824,27.5381,34237.0
2020-07-01 14:00:00,29.7,29.98,29.7,29.84,39569.0,27.5473,27.807,27.5473,27.6772,39569.0
2020-07-01 14:30:00,29.83,29.97,29.71,29.95,56187.0,27.6679,27.7978,27.5566,27.7792,56187.0
2020-07-01 15:00:00,29.96,29.99,29.75,29.78,118595.0,27.7885,27.8163,27.5937,27.6215,118595.0
2020-07-01 15:30:00,29.8,29.82,29.32,29.35,380207.0,27.6401,27.6586,27.1949,27.2227,380207.0
2020-07-02 09:30:00,30.12,30.3,29.77,30.16,175606.0,27.9369,28.1038,27.6123,27.974,175606.0
2020-07-02 10:00:00,30.14,30.34,29.8,29.8,95947.0,27.9554,28.1409,27.6401,27.6401,95947.0
2020-07-02 10:30:00,29.78,29.91,29.44,29.46,59752.0,27.6215,27.7421,27.3062,27.3247,59752.0
2020-07-02 11:00:00,29.43,29.54,29.18,29.47,85924.0,27.2969,27.3989,27.065,27.334,85924.0
2020-07-02 11:30:00,29.5,29.78,29.48,29.66,53963.0,27.3618,27.6215,27.3433,27.5102,53963.0
2020-07-02 12:00:00,29.66,29.66,29.48,29.55,96494.0,27.5102,27.5102,27.3433,27.4082,96494.0
2020-07-02 12:30:00,29.57,29.69,29.45,29.62,44406.0,27.4268,27.5381,27.3154,27.4731,44406.0
2020-07-02 13:00:00,29.64,29.72,29.61,29.64,35307.0,27.4917,27.5659,27.4639,27.4917,35307.0
2020-07-02 13:30:00,29.65,29.85,29.65,29.73,26702.0,27.501,27.6865,27.501,27.5752,26702.0
2020-07-02 14:00:00,29.71,29.79,29.63,29.75,30633.0,27.5566,27.6308,27.4824,27.5937,30633.0
2020-07-02 14:30:00,29.79,29.85,29.62,29.64,42405.0,27.6308,27.6865,27.4731,27.4917,42405.0
2020-07-02 15:00:00,29.64,29.66,29.49,29.49,45321.0,27.4917,27.5102,27.3526,27.3526,45321.0
2020-07-02 15:30:00,29.51,29.57,29.25,29.38,190050.0,27.3711,27.4268,27.1299,27.2505,190050.0
2020-07-06 09:30:00,30.06,30.37,29.66,29.83,160246.0,27.8812,28.1688,27.5102,27.6679,160246.0
2020-07-06 10:00:00,29.8,29.97,29.16,29.35,182723.0,27.6401,27.7978,27.0465,27.2227,182723.0
2020-07-06 10:30:00,29.34,29.77,29.34,29.74,97463.0,27.2134,27.6123,27.2134,27.5844,97463.0
2020-07-06 11:00:00,29.74,29.78,29.56,29.63,115605.0,27.5844,27.6215,27.4175,27.4824,115605.0
2020-07-06 11:30:00,29.65,29.65,29.26,29.28,37226.0,27.501,27.501,27.1392,27.1578,37226.0
2020-07-06 12:00:00,29.27,29.4,29.2,29.34,61397.0,27.1485,27.2691,27.0836,27.2134,61397.0
2020-07-06 12:30:00,29.35,29.45,29.26,29.39,66241.0,27.2227,27.3154,27.1392,27.2598,66241.0
2020-07-06 13:00:00,29.4,29.41,29.26,29.37,66731.0,27.2691,27.2783,27.1392,27.2412,66731.0
2020-07-06 13:30:00,29.37,29.55,29.3,29.48,105247.0,27.2412,27.4082,27.1763,27.3433,105247.0
2020-07-06 14:00:00,29.47,29.47,29.23,29.23,42430.0,27.334,27.334,27.1114,27.1114,42430.0
2020-07-06 14:30:00,29.23,29.46,29.21,29.42,52285.0,27.1114,27.3247,27.0928,27.2876,52285.0
2020-07-06 15:00:00,29.45,29.63,29.45,29.6,69918.0,27.3154,27.4824,27.3154,27.4546,69918.0
2020-07-06 15:30:00,29.61,29.79,29.48,29.75,252004.0,27.4639,27.6308,27.3433,27.5937,252004.0
2020-07-07 09:30:00,29.32,30.02,29.27,29.84,82190.0,27.1949,27.8441,27.1485,27.6772,82190.0
2020-07-07 10:00:00,29.86,29.93,29.37,29.55,93355.0,27.6957,27.7607,27.2412,27.4082,93355.0
2020-07-07 10:30:00,29.56,29.7,29.41,29.7,54322.0,27.4175,27.5473,27.2783,27.5473,54322.0
2020-07-07 11:00:00,29.68,29.76,29.52,29.62,51694.0,27.5288,27.603,27.3804,27.4731,51694.0
2020-07-07 11:30:00,29.63,29.85,29.57,29.78,79072.0,27.4824,27.6865,27.4268,27.6215,79072.0
2020-07-07 12:00:00,29.79,29.89,29.66,29.68,43044.0,27.6308,27.7236,27.5102,27.5288,43044.0
2020-07-07 12:30:00,29.66,29.72,29.41,29.43,26343.0,27.5102,27.5659,27.2783,27.2969,26343.0
2020-07-07 13:00:00,29.42,29.56,29.34,29.41,38008.0,27.2876,27.4175,27.2134,27.2783,38008.0
2020-07-07 13:30:00,29.42,29.73,29.38,29.71,106045.0,27.2876,27.5752,27.2505,27.5566,106045.0
2020-07-07 14:00:00,29.71,29.71,29.55,29.58,68620.0,27.5566,27.5566,27.4082,27.436,68620.0
2020-07-07 14:30:00,29.56,29.62,29.43,29.48,129635.0,27.4175,27.4731,27.2969,27.3433,129635.0
2020-07-07 15:00:00,29.49,29.49,29.26,29.39,101425.0,27.3526,27.3526,27.1392,27.2598,101425.0
2020-07-07 15:30:00,29.41,29.44,29.13,29.2,241812.0,27.2783,27.3062,27.0186,27.0836,241812.0
2020-07-08 09:30:00,29.5,30.42,29.4,30.35,130110.0,27.3618,28.2151,27.2691,28.1502,130110.0
2020-07-08 10:00:00,30.4,30.83,30.28,30.55,166561.0,28.1966,28.5954,28.0853,28.3357,166561.0
2020-07-08 10:30:00,30.53,30.69,30.2,30.29,108570.0,28.3172,28.4656,28.0111,28.0946,108570.0
2020-07-08 11:00:00,30.28,30.32,29.97,30.16,99207.0,28.0853,28.1224,27.7978,27.974,99207.0
2020-07-08 11:30:00,30.16,30.33,30.14,30.25,53297.0,27.974,28.1317,27.9554,28.0575,53297.0
2020-07-08 12:00:00,30.3,30.37,30.17,30.34,70285.0,28.1038,28.1688,27.9833,28.1409,70285.0
2020-07-08 12:30:00,30.35,30.35,30.1,30.31,60712.0,28.1502,28.1502,27.9183,28.1131,60712.0
2020-07-08 13:00:00,30.31,30.37,30.12,30.21,43847.0,28.1131,28.1688,27.9369,28.0204,43847.0
2020-07-08 13:30:00,30.22,30.33,30.19,30.27,55968.0,28.0296,28.1317,28.0018,28.076,55968.0
2020-07-08 14:00:00,30.26,30.47,30.24,30.43,63188.0,28.0667,28.2615,28.0482,28.2244,63188.0
2020-07-08 14:30:00,30.42,30.53,30.26,30.47,92299.0,28.2151,28.3172,28.0667,28.2615,92299.0
2020-07-08 15:00:00,30.48,30.79,30.48,30.7,159778.0,28.2708,28.5583,28.2708,28.4748,159778.0
2020-07-08 15:30:00,30.7,30.91,30.59,30.9,301467.0,28.4748,28.6696,28.3728,28.6604,301467.0
2020-07-09 09:30:00,31.05,31.05,29.78,29.82,119392.0,28.7995,28.7995,27.6215,27.6586,119392.0
2020-07-09 10:00:00,29.83,30.0,29.55,29.67,76765.0,27.6679,27.8256,27.4082,27.5195,76765.0
2020-07-09 10:30:00,29.7,29.81,28.87,28.94,154041.0,27.5473,27.6494,26.7775,26.8424,154041.0
2020-07-09 11:00:00,28.94,29.08,28.61,28.9,156653.0,26.8424,26.9723,26.5363,26.8053,156653.0
2020-07-09 11:30:00,28.91,29.34,28.84,29.32,181643.0,26.8146,27.2134,26.7497,27.1949,181643.0
2020-07-09 12:00:00,29.35,29.49,29.2,29.32,56562.0,27.2227,27.3526,27.0836,27.1949,56562.0
2020-07-09 12:30:00,29.32,29.32,28.99,29.11,81277.0,27.1949,27.1949,26.8888,27.0001,81277.0
2020-07-09 13:00:00,29.11,29.41,29.09,29.3,56084.0,27.0001,27.2783,26.9815,27.1763,56084.0
2020-07-09 13:30:00,29.31,29.4,29.21,29.28,43002.0,27.1856,27.2691,27.0928,27.1578,43002.0
2020-07-09 14:00:00,29.28,29.55,29.26,29.42,61691.0,27.1578,27.4082,27.1392,27.2876,61691.0
2020-07-09 14:30:00,29.44,29.44,29.26,29.33,54721.0,27.3062,27.3062,27.1392,27.2041,54721.0
2020-07-09 15:00:00,29.36,29.44,29.24,29.26,98142.0,27.232,27.3062,27.1207,27.1392,98142.0
2020-07-09 15:30:00,29.25,29.3,29.03,29.04,262294.0,27.1299,27.1763,26.9259,26.9352,262294.0
2020-07-10 09:30:00,29.33,29.88,29.08,29.8,166242.0,27.2041,27.7143,26.9723,27.6401,166242.0
2020-07-10 10:00:00,29.76,29.96,29.47,29.87,154863.0,27.603,27.7885,27.334,27.705,154863.0
2020-07-10 10:30:00,29.86,30.22,29.82,30.1,170691.0,27.6957,28.0296,27.6586,27.9183,170691.0
2020-07-10 11:00:00,30.11,30.3,29.99,30.26,126783.0,27.9276,28.1038,27.8163,28.0667,126783.0
2020-07-10 11:30:00,30.28,30.47,30.22,30.41,102570.0,28.0853,28.2615,28.0296,28.2059,102570.0
2020-07-10 12:00:00,30.42,30.75,30.37,30.49,103148.0,28.2151,28.5212,28.1688,28.2801,103148.0
2020-07-10 12:30:00,30.5,30.7,30.45,30.66,60727.0,28.2893,28.4748,28.243,28.4377,60727.0
2020-07-10 13:00:00,30.64,30.64,30.44,30.48,68942.0,28.4192,28.4192,28.2337,28.2708,68942.0
2020-07-10 13:30:00,30.49,30.59,30.39,30.55,56532.0,28.2801,28.3728,28.1873,28.3357,56532.0
2020-07-10 14:00:00,30.55,30.64,30.28,30.28,60792.0,28.3357,28.4192,28.0853,28.0853,60792.0
2020-07-10 14:30:00,30.27,30.34,30.18,30.18,46741.0,28.076,28.1409,27.9925,27.9925,46741.0
2020-07-10 15:00:00,30.18,30.62,30.15,30.54,153953.0,27.9925,28.4006,27.9647,28.3264,153953.0
2020-07-10 15:30:00,30.54,30.69,30.44,30.53,358975.0,28.3264,28.4656,28.2337,28.3172,358975.0
2020-07-13 09:30:00,31.14,31.15,30.53,30.66,308896.0,28.883,28.8922,28.3172,28.4377,308896.0
2020-07-13 10:00:00,30.62,30.7,30.19,30.49,84151.0,28.4006,28.4748,28.0018,28.2801,84151.0
2020-07-13 10:30:00,30.52,30.62,30.17,30.45,89745.0,28.3079,28.4006,27.9833,28.243,89745.0
2020-07-13 11:00:00,30.46,30.54,30.33,30.52,45139.0,28.2522,28.3264,28.1317,28.3079,45139.0
2020-07-13 11:30:00,30.51,30.67,30.41,30.41,57229.0,28.2986,28.447,28.2059,28.2059,57229.0
2020-07-13 12:00:00,30.41,30.43,30.1,30.19,77408.0,28.2059,28.2244,27.9183,28.0018,77408.0
2020-07-13 12:30:00,30.19,30.57,30.18,30.57,47998.0,28.0018,28.3543,27.9925,28.3543,47998.0
2020-07-13 13:00:00,30.57,30.87,30.52,30.75,96937.0,28.3543,28.6325,28.3079,28.5212,96937.0
2020-07-13 13:30:00,30.75,30.95,30.68,30.68,70391.0,28.5212,28.7067,28.4563,28.4563,70391.0
2020-07-13 14:00:00,30.69,30.7,29.96,30.01,92217.0,28.4656,28.4748,27.7885,27.8349,92217.0
2020-07-13 14:30:00,30.01,30.23,29.85,30.17,110163.0,27.8349,28.0389,27.6865,27.9833,110163.0
2020-07-13 15:00:00,30.17,30.18,29.53,29.6,110761.0,27.9833,27.9925,27.3897,27.4546,110761.0
2020-07-13 15:30:00,29.61,29.65,29.24,29.28,257781.0,27.4639,27.501,27.1207,27.1578,257781.0
2020-07-14 09:30:00,29.07,29.91,28.92,29.74,95771.0,26.963,27.7421,26.8239,27.5844,95771.0
2020-07-14 10:00:00,29.76,29.76,29.01,29.5,79574.0,27.603,27.603,26.9073,27.3618,79574.0
2020-07-14 10:30:00,29.54,29.95,29.5,29.73,64403.0,27.3989,27.7792,27.3618,27.5752,64403.0
2020-07-14 11:00:00,29.74,30.05,29.7,29.9,52918.0,27.5844,27.872,27.5473,27.7328,52918.0
2020-07-14 11:30:00,29.87,30.12,29.82,29.9,92594.0,27.705,27.9369,27.6586,27.7328,92594.0
2020-07-14 12:00:00,29.91,30.0,29.71,29.83,42622.0,27.7421,27.8256,27.5566,27.6679,42622.0
2020-07-14 12:30:00,29.84,29.91,29.7,29.72,28389.0,27.6772,27.7421,27.5473,27.5659,28389.0
2020-07-14 13:00:00,29.73,29.87,29.66,29.8,51790.0,27.5752,27.705,27.5102,27.6401,51790.0
2020-07-14 13:30:00,29.81,30.08,29.8,29.96,39636.0,27.6494,27.8998,27.6401,27.7885,39636.0
2020-07-14 14:00:00,29.98,30.11,29.88,29.97,43520.0,27.807,27.9276,27.7143,27.7978,43520.0
2020-07-14 14:30:00,29.99,30.12,29.88,30.05,55307.0,27.8163,27.9369,27.7143,27.872,55307.0
2020-07-14 15:00:00,30.05,30.11,29.9,30.08,61030.0,27.872,27.9276,27.7328,27.8998,61030.0
2020-07-14 15:30:00,30.07,30.37,30.05,30.28,267768.0,27.8905,28.1688,27.872,28.0853,267768.0
2020-07-15 09:30:00,31.3,31.3,30.65,30.72,173442.0,29.0314,29.0314,28.4285,28.4934,173442.0
2020-07-15 10:00:00,30.73,30.82,30.33,30.73,77220.0,28.5027,28.5862,28.1317,28.5027,77220.0
2020-07-15 10:30:00,30.74,30.93,30.62,30.75,144752.0,28.5119,28.6882,28.4006,28.5212,144752.0
2020-07-15 11:00:00,30.76,30.84,30.47,30.69,119971.0,28.5305,28.6047,28.2615,28.4656,119971.0
2020-07-15 11:30:00,30.69,30.77,30.35,30.36,62712.0,28.4656,28.5398,28.1502,28.1595,62712.0
2020-07-15 12:00:00,30.36,30.58,30.2,30.53,99041.0,28.1595,28.3635,28.0111,28.3172,99041.0
2020-07-15 12:30:00,30.52,30.66,30.4,30.59,74575.0,28.3079,28.4377,28.1966,28.3728,74575.0
2020-07-15 13:00:00,30.61,30.74,30.56,30.65,77437.0,28.3914,28.5119,28.345,28.4285,77437.0
2020-07-15 13:30:00,30.65,30.72,30.5,30.62,67579.0,28.4285,28.4934,28.2893,28.4006,67579.0
2020-07-15 14:00:00,30.63,30.91,30.58,30.9,192216.0,28.4099,28.6696,28.3635,28.6604,192216.0
2020-07-15 14:30:00,30.91,31.14,30.91,30.92,139627.0,28.6696,28.883,28.6696,28.6789,139627.0
2020-07-15 15:00:00,30.92,31.09,30.88,31.09,143991.0,28.6789,28.8366,28.6418,28.8366,143991.0
2020-07-15 15:30:00,31.09,31.47,31.08,31.26,296581.0,28.8366,29.189,28.8273,28.9943,296581.0
2020-07-16 09:30:00,30.02,30.84,30.01,30.68,285534.0,27.8441,28.6047,27.8349,28.4563,285534.0
2020-07-16 10:00:00,30.64,31.58,30.64,31.46,176904.0,28.4192,29.2911,28.4192,29.1798,176904.0
2020-07-16 10:30:00,31.45,31.58,31.37,31.55,89700.0,29.1705,29.2911,29.0963,29.2632,89700.0
2020-07-16 11:00:00,31.55,31.68,31.25,31.64,113839.0,29.2632,29.3838,28.985,29.3467,113839.0
2020-07-16 11:30:00,31.63,31.91,31.62,31.8,116079.0,29.3374,29.5971,29.3282,29.4951,116079.0
2020-07-16 12:00:00,31.78,31.9,31.65,31.79,68152.0,29.4766,29.5879,29.356,29.4858,68152.0
2020-07-16 12:30:00,31.81,31.99,31.71,31.92,154147.0,29.5044,29.6713,29.4116,29.6064,154147.0
2020-07-16 13:00:00,31.89,32.12,31.87,31.99,76834.0,29.5786,29.7919,29.56,29.6713,76834.0
2020-07-16 13:30:00,31.99,32.02,31.82,31.87,112168.0,29.6713,29.6992,29.5137,29.56,112168.0
2020-07-16 14:00:00,31.87,31.97,31.83,31.92,63257.0,29.56,29.6528,29.5229,29.6064,63257.0
2020-07-16 14:30:00,31.92,31.99,31.65,31.7,178035.0,29.6064,29.6713,29.356,29.4024,178035.0
2020-07-16 15:00:00,31.69,31.82,31.58,31.77,126463.0,29.3931,29.5137,29.2911,29.4673,126463.0
2020-07-16 15:30:00,31.76,31.98,31.68,31.91,395529.0,29.458,29.6621,29.3838,29.5971,395529.0
2020-07-17 09:30:00,32.16,32.78,32.07,32.15,129312.0,29.829,30.4041,29.7456,29.8198,129312.0
2020-07-17 10:00:00,32.12,32.49,31.89,31.94,75922.0,29.7919,30.1351,29.5786,29.625,75922.0
2020-07-17 10:30:00,31.96,32.07,31.77,31.87,78820.0,29.6435,29.7456,29.4673,29.56,78820.0
2020-07-17 11:00:00,31.86,31.93,31.67,31.68,99339.0,29.5508,29.6157,29.3745,29.3838,99339.0
2020-07-17 11:30:00,31.67,31.82,31.54,31.71,157413.0,29.3745,29.5137,29.254,29.4116,157413.0
2020-07-17 12:00:00,31.71,31.79,31.53,31.71,148337.0,29.4116,29.4858,29.2447,29.4116,148337.0
2020-07-17 12:30:00,31.69,31.7,31.44,31.54,78763.0,29.3931,29.4024,29.1612,29.254,78763.0
2020-07-17 13:00:00,31.54,31.68,31.47,31.64,85635.0,29.254,29.3838,29.189,29.3467,85635.0
2020-07-17 13:30:00,31.65,31.71,31.52,31.63,65737.0,29.356,29.4116,29.2354,29.3374,65737.0
2020-07-17 14:00:00,31.65,31.91,31.6,31.82,103171.0,29.356,29.5971,29.3096,29.5137,103171.0
2020-07-17 14:30:00,31.81,31.95,31.73,31.9,70627.0,29.5044,29.6342,29.4302,29.5879,70627.0
2020-07-17 15:00:00,31.88,31.94,31.74,31.89,69983.0,29.5693,29.625,29.4395,29.5786,69983.0
2020-07-17 15:30:00,31.89,31.95,31.61,31.65,222217.0,29.5786,29.6342,29.3189,29.356,222217.0
2020-07-20 09:30:00,31.46,31.67,30.96,31.24,113288.0,29.1798,29.3745,28.716,28.9757,113288.0
2020-07-20 10:00:00,31.31,31.31,30.6,30.69,131075.0,29.0406,29.0406,28.3821,28.4656,131075.0
2020-07-20 10:30:00,30.71,30.95,30.44,30.51,137034.0,28.4841,28.7067,28.2337,28.2986,137034.0
2020-07-20 11:00:00,30.54,30.71,30.34,30.63,185629.0,28.3264,28.4841,28.1409,28.4099,185629.0
2020-07-20 11:30:00,30.61,30.68,30.43,30.54,98738.0,28.3914,28.4563,28.2244,28.3264,98738.0
2020-07-20 12:00:00,30.54,30.73,30.49,30.51,70214.0,28.3264,28.5027,28.2801,28.2986,70214.0
2020-07-20 12:30:00,30.51,30.74,30.49,30.62,76639.0,28.2986,28.5119,28.2801,28.4006,76639.0
2020-07-20 13:00:00,30.62,30.69,30.31,30.67,162474.0,28.4006,28.4656,28.1131,28.447,162474.0
2020-07-20 13:30:00,30.64,30.94,30.64,30.87,92277.0,28.4192,28.6975,28.4192,28.6325,92277.0
2020-07-20 14:00:00,30.88,31.09,30.87,30.97,76926.0,28.6418,28.8366,28.6325,28.7253,76926.0
2020-07-20 14:30:00,30.98,31.04,30.78,30.79,56908.0,28.7346,28.7902,28.5491,28.5583,56908.0
2020-07-20 15:00:00,30.79,30.96,30.79,30.92,47910.0,28.5583,28.716,28.5583,28.6789,47910.0
2020-07-20 15:30:00,30.92,30.94,30.71,30.82,223355.0,28.6789,28.6975,28.4841,28.5862,223355.0
2020-07-21 09:30:00,30.98,31.26,30.76,31.03,100856.0,28.7346,28.9943,28.5305,28.7809,100856.0
2020-07-21 10:00:00,31.04,31.08,30.82,30.98,40198.0,28.7902,28.8273,28.5862,28.7346,40198.0
2020-07-21 10:30:00,30.98,31.15,30.78,31.02,80479.0,28.7346,28.8922,28.5491,28.7717,80479.0
2020-07-21 11:00:00,31.07,31.32,31.07,31.19,92721.0,28.818,29.0499,28.818,28.9293,92721.0
2020-07-21 11:30:00,31.22,31.26,31.0,31.04,73219.0,28.9572,28.9943,28.7531,28.7902,73219.0
2020-07-21 12:00:00,31.05,31.2,30.8,30.85,45433.0,28.7995,28.9386,28.5676,28.614,45433.0
2020-07-21 12:30:00,30.85,31.0,30.82,30.94,48145.0,28.614,28.7531,28.5862,28.6975,48145.0
2020-07-21 13:00:00,30.94,31.1,30.92,31.08,28385.0,28.6975,28.8459,28.6789,28.8273,28385.0
2020-07-21 13:30:00,31.07,31.19,31.05,31.17,26336.0,28.818,28.9293,28.7995,28.9108,26336.0
2020-07-21 14:00:00,31.17,31.24,31.09,31.1,43523.0,28.9108,28.9757,28.8366,28.8459,43523.0
2020-07-21 14:30:00,31.1,31.16,31.07,31.16,54183.0,28.8459,28.9015,28.818,28.9015,54183.0
2020-07-21 15:00:00,31.14,31.14,30.84,30.95,57875.0,28.883,28.883,28.6047,28.7067,57875.0
2020-07-21 15:30:00,30.96,31.03,30.74,30.97,182709.0,28.716,28.7809,28.5119,28.7253,182709.0
2020-07-22 09:30:00,30.8,32.33,30.8,32.21,152194.0,28.5676,29.9867,28.5676,29.8754,152194.0
2020-07-22 10:00:00,32.2,32.86,31.9,32.78,218358.0,29.8661,30.4783,29.5879,30.4041,218358.0
2020-07-22 10:30:00,32.79,33.11,32.52,32.77,170644.0,30.4134,30.7102,30.1629,30.3948,170644.0
2020-07-22 11:00:00,32.76,33.32,32.72,33.28,150546.0,30.3855,30.9049,30.3484,30.8678,150546.0
2020-07-22 11:30:00,33.28,33.29,32.94,32.99,121251.0,30.8678,30.8771,30.5525,30.5989,121251.0
2020-07-22 12:00:00,33.0,33.29,32.95,33.25,135558.0,30.6081,30.8771,30.5618,30.84,135558.0
2020-07-22 12:30:00,33.25,33.4,33.05,33.15,134374.0,30.84,30.9792,30.6545,30.7473,134374.0
2020-07-22 13:00:00,33.15,33.17,32.84,33.01,83564.0,30.7473,30.7658,30.4597,30.6174,83564.0
2020-07-22 13:30:00,32.97,33.02,32.75,32.75,84892.0,30.5803,30.6267,30.3763,30.3763,84892.0
2020-07-22 14:00:00,32.77,32.94,32.76,32.86,71248.0,30.3948,30.5525,30.3855,30.4783,71248.0
2020-07-22 14:30:00,32.85,33.0,32.77,32.91,78479.0,30.469,30.6081,30.3948,30.5247,78479.0
2020-07-22 15:00:00,32.91,33.04,32.8,32.93,150767.0,30.5247,30.6452,30.4226,30.5432,150767.0
2020-07-22 15:30:00,32.95,33.1,32.82,33.09,316722.0,30.5618,30.7009,30.4412,30.6916,316722.0
2020-07-23 09:30:00,34.48,34.74,33.6,34.44,303054.0,31.9809,32.222,31.1647,31.9438,303054.0
2020-07-23 10:00:00,34.42,34.53,34.12,34.44,133838.0,31.9252,32.0272,31.647,31.9438,133838.0
2020-07-23 10:30:00,34.44,34.59,34.11,34.14,64449.0,31.9438,32.0829,31.6377,31.6655,64449.0
2020-07-23 11:00:00,34.17,34.44,34.04,34.22,74107.0,31.6933,31.9438,31.5728,31.7397,74107.0
2020-07-23 11:30:00,34.24,34.29,34.1,34.12,83499.0,31.7583,31.8046,31.6284,31.647,83499.0
2020-07-23 12:00:00,34.13,34.13,33.64,33.65,84788.0,31.6562,31.6562,31.2018,31.211,84788.0
2020-07-23 12:30:00,33.64,33.66,33.08,33.18,72300.0,31.2018,31.2203,30.6823,30.7751,72300.0
2020-07-23 13:00:00,33.18,33.29,33.13,33.23,88172.0,30.7751,30.8771,30.7287,30.8215,88172.0
2020-07-23 13:30:00,33.23,33.31,32.77,33.08,96096.0,30.8215,30.8957,30.3948,30.6823,96096.0
2020-07-23 14:00:00,33.06,33.07,32.44,32.97,85176.0,30.6638,30.6731,30.0887,30.5803,85176.0
2020-07-23 14:30:00,32.98,33.23,32.87,33.11,65914.0,30.5896,30.8215,30.4876,30.7102,65914.0
2020-07-23 15:00:00,33.11,33.29,32.95,33.14,80069.0,30.7102,30.8771,30.5618,30.738,80069.0
2020-07-23 15:30:00,33.14,33.23,32.98,33.09,251089.0,30.738,30.8215,30.5896,30.6916,251089.0
2020-07-24 09:30:00,33.07,33.17,32.08,32.27,74142.0,30.6731,30.7658,29.7548,29.9311,74142.0
2020-07-24 10:00:00,32.3,32.88,32.28,32.83,102815.0,29.9589,30.4968,29.9403,30.4505,102815.0
2020-07-24 10:30:00,32.86,33.04,32.53,33.04,38961.0,30.4783,30.6452,30.1722,30.6452,38961.0
2020-07-24 11:00:00,33.0,33.08,32.84,32.98,49494.0,30.6081,30.6823,30.4597,30.5896,49494.0
2020-07-24 11:30:00,32.96,32.97,32.75,32.89,25483.0,30.571,30.5803,30.3763,30.5061,25483.0
2020-07-24 12:00:00,32.9,32.99,32.72,32.95,26993.0,30.5154,30.5989,30.3484,30.5618,26993.0
2020-07-24 12:30:00,32.96,33.02,32.84,32.92,30225.0,30.571,30.6267,30.4597,30.5339,30225.0
2020-07-24 13:00:00,32.93,33.01,32.75,32.86,29444.0,30.5432,30.6174,30.3763,30.4783,29444.0
2020-07-24 13:30:00,32.87,32.96,32.8,32.9,30872.0,30.4876,30.571,30.4226,30.5154,30872.0
2020-07-24 14:00:00,32.88,33.14,32.87,33.07,42150.0,30.4968,30.738,30.4876,30.6731,42150.0
2020-07-24 14:30:00,33.07,33.2,32.95,33.2,60942.0,30.6731,30.7936,30.5618,30.7936,60942.0
2020-07-24 15:00:00,33.2,33.36,33.1,33.18,78976.0,30.7936,30.9421,30.7009,30.7751,78976.0
2020-07-24 15:30:00,33.18,33.41,33.16,33.21,220991.0,30.7751,30.9884,30.7565,30.8029,220991.0
2020-07-27 09:30:00,33.48,34.1,33.17,33.91,93342.0,31.0534,31.6284,30.7658,31.4522,93342.0
2020-07-27 10:00:00,33.9,34.37,33.71,34.33,57297.0,31.4429,31.8788,31.2667,31.8417,57297.0
2020-07-27 10:30:00,34.29,34.39,34.13,34.18,52377.0,31.8046,31.8974,31.6562,31.7026,52377.0
2020-07-27 11:00:00,34.17,34.17,33.75,33.82,63380.0,31.6933,31.6933,31.3038,31.3687,63380.0
2020-07-27 11:30:00,33.79,33.88,33.66,33.78,46376.0,31.3409,31.4244,31.2203,31.3316,46376.0
2020-07-27 12:00:00,33.79,34.07,33.79,34.05,18798.0,31.3409,31.6006,31.3409,31.582,18798.0
2020-07-27 12:30:00,34.07,34.08,33.9,33.95,25199.0,31.6006,31.6099,31.4429,31.4893,25199.0
2020-07-27 13:00:00,33.98,34.05,33.91,34.02,28009.0,31.5171,31.582,31.4522,31.5542,28009.0
2020-07-27 13:30:00,34.02,34.12,33.91,33.93,36253.0,31.5542,31.647,31.4522,31.4707,36253.0
2020-07-27 14:00:00,33.94,34.15,33.88,34.09,32867.0,31.48,31.6748,31.4244,31.6191,32867.0
2020-07-27 14:30:00,34.11,34.23,34.05,34.2,39366.0,31.6377,31.749,31.582,31.7212,39366.0
2020-07-27 15:00:00,34.2,34.42,34.2,34.33,65308.0,31.7212,31.9252,31.7212,31.8417,65308.0
2020-07-27 15:30:00,34.32,34.68,34.32,34.65,259691.0,31.8325,32.1664,31.8325,32.1386,259691.0
2020-07-28 09:30:00,34.91,35.36,34.1,34.51,115409.0,32.3797,32.7971,31.6284,32.0087,115409.0
2020-07-28 10:00:00,34.47,34.86,34.29,34.34,100802.0,31.9716,32.3333,31.8046,31.851,100802.0
2020-07-28 10:30:00,34.35,34.63,34.16,34.57,77900.0,31.8603,32.12,31.6841,32.0643,77900.0
2020-07-28 11:00:00,34.56,34.73,34.31,34.68,55635.0,32.0551,32.2128,31.8232,32.1664,55635.0
2020-07-28 11:30:00,34.68,34.79,34.57,34.6,55680.0,32.1664,32.2684,32.0643,32.0922,55680.0
2020-07-28 12:00:00,34.57,34.94,34.54,34.92,118044.0,32.0643,32.4075,32.0365,32.389,118044.0
2020-07-28 12:30:00,34.91,34.93,34.52,34.7,77274.0,32.3797,32.3983,32.018,32.1849,77274.0
2020-07-28 13:00:00,34.71,34.71,34.54,34.64,42147.0,32.1942,32.1942,32.0365,32.1293,42147.0
2020-07-28 13:30:00,34.62,34.69,34.51,34.69,35540.0,32.1107,32.1757,32.0087,32.1757,35540.0
2020-07-28 14:00:00,34.69,34.71,34.28,34.31,57287.0,32.1757,32.1942,31.7954,31.8232,57287.0
2020-07-28 14:30:00,34.3,34.39,34.12,34.16,73406.0,31.8139,31.8974,31.647,31.6841,73406.0
2020-07-28 15:00:00,34.17,34.2,33.84,33.86,118343.0,31.6933,31.7212,31.3873,31.4058,118343.0
2020-07-28 15:30:00,33.86,34.04,33.6,33.62,273804.0,31.4058,31.5728,31.1647,31.1832,273804.0
2020-07-29 09:30:00,33.84,34.34,33.77,33.97,110037.0,31.3873,31.851,31.3223,31.5078,110037.0
2020-07-29 10:00:00,33.98,34.33,33.98,34.09,79519.0,31.5171,31.8417,31.5171,31.6191,79519.0
2020-07-29 10:30:00,34.15,34.23,33.99,34.23,56596.0,31.6748,31.749,31.5264,31.749,56596.0
2020-07-29 11:00:00,34.22,34.28,34.06,34.14,36695.0,31.7397,31.7954,31.5913,31.6655,36695.0
2020-07-29 11:30:00,34.13,34.17,34.09,34.15,31452.0,31.6562,31.6933,31.6191,31.6748,31452.0
2020-07-29 12:00:00,34.11,34.12,33.89,34.07,61636.0,31.6377,31.647,31.4336,31.6006,61636.0
2020-07-29 12:30:00,34.08,34.11,33.93,33.98,47131.0,31.6099,31.6377,31.4707,31.5171,47131.0
2020-07-29 13:00:00,33.96,34.07,33.88,34.02,30927.0,31.4986,31.6006,31.4244,31.5542,30927.0
2020-07-29 13:30:00,34.02,34.06,33.91,33.92,30417.0,31.5542,31.5913,31.4522,31.4615,30417.0
2020-07-29 14:00:00,33.95,34.07,33.87,34.03,58012.0,31.4893,31.6006,31.4151,31.5635,58012.0
2020-07-29 14:30:00,34.03,34.27,34.0,34.01,76646.0,31.5635,31.7861,31.5357,31.5449,76646.0
2020-07-29 15:00:00,34.04,34.37,33.94,34.3,75227.0,31.5728,31.8788,31.48,31.8139,75227.0
2020-07-29 15:30:00,34.3,34.37,34.12,34.32,226652.0,31.8139,31.8788,31.647,31.8325,226652.0
2020-07-30 09:30:00,33.5,33.67,33.05,33.15,111417.0,31.0719,31.2296,30.6545,30.7473,111417.0
2020-07-30 10:00:00,33.14,33.42,33.11,33.38,97296.0,30.738,30.9977,30.7102,30.9606,97296.0
2020-07-30 10:30:00,33.34,33.54,33.25,33.5,128377.0,30.9235,31.109,30.84,31.0719,128377.0
2020-07-30 11:00:00,33.56,34.01,33.47,33.9,78544.0,31.1276,31.5449,31.0441,31.4429,78544.0
2020-07-30 11:30:00,33.91,33.95,33.64,33.76,49995.0,31.4522,31.4893,31.2018,31.3131,49995.0
2020-07-30 12:00:00,33.8,33.83,33.59,33.73,39029.0,31.3502,31.378,31.1554,31.2852,39029.0
2020-07-30 12:30:00,33.74,33.8,33.65,33.65,16116.0,31.2945,31.3502,31.211,31.211,16116.0
2020-07-30 13:00:00,33.66,33.74,33.6,33.72,20410.0,31.2203,31.2945,31.1647,31.276,20410.0
2020-07-30 13:30:00,33.71,33.96,33.65,33.92,38624.0,31.2667,31.4986,31.211,31.4615,38624.0
2020-07-30 14:00:00,33.93,33.98,33.86,33.87,53409.0,31.4707,31.5171,31.4058,31.4151,53409.0
2020-07-30 14:30:00,33.88,34.1,33.87,34.05,38633.0,31.4244,31.6284,31.4151,31.582,38633.0
2020-07-30 15:00:00,34.06,34.12,33.9,33.93,42813.0,31.5913,31.647,31.4429,31.4707,42813.0
2020-07-30 15:30:00,33.91,33.97,33.75,33.9,220499.0,31.4522,31.5078,31.3038,31.4429,220499.0
2020-07-31 09:30:00,33.66,33.85,33.34,33.85,100052.0,31.2203,31.3965,30.9235,31.3965,100052.0
2020-07-31 10:00:00,33.85,33.89,33.27,33.45,139498.0,31.3965,31.4336,30.8586,31.0255,139498.0
2020-07-31 10:30:00,33.45,33.53,33.08,33.29,84182.0,31.0255,31.0997,30.6823,30.8771,84182.0
2020-07-31 11:00:00,33.28,33.45,33.15,33.26,57323.0,30.8678,31.0255,30.7473,30.8493,57323.0
2020-07-31 11:30:00,33.26,33.34,33.15,33.26,128137.0,30.8493,30.9235,30.7473,30.8493,128137.0
2020-07-31 12:00:00,33.26,33.26,33.07,33.2,89370.0,30.8493,30.8493,30.6731,30.7936,89370.0
2020-07-31 12:30:00,33.21,33.22,32.8,32.89,47131.0,30.8029,30.8122,30.4226,30.5061,47131.0
2020-07-31 13:00:00,32.86,33.1,32.83,33.1,67643.0,30.4783,30.7009,30.4505,30.7009,67643.0
2020-07-31 13:30:00,33.11,33.11,32.82,32.85,62190.0,30.7102,30.7102,30.4412,30.469,62190.0
2020-07-31 14:00:00,32.82,32.98,32.79,32.96,58658.0,30.4412,30.5896,30.4134,30.571,58658.0
2020-07-31 14:30:00,32.97,33.21,32.96,33.18,30362.0,30.5803,30.8029,30.571,30.7751,30362.0
2020-07-31 15:00:00,33.21,33.34,33.14,33.28,28121.0,30.8029,30.9235,30.738,30.8678,28121.0
2020-07-31 15:30:00,33.3,33.66,33.26,33.65,135901.0,30.8864,31.2203,30.8493,31.211,135901.0
2020-08-03 09:30:00,34.05,34.7,33.76,34.52,99173.0,31.582,32.1849,31.3131,32.018,99173.0
2020-08-03 10:00:00,34.55,34.78,34.39,34.48,84546.0,32.0458,32.2591,31.8974,31.9809,84546.0
2020-08-03 10:30:00,34.48,34.68,33.95,34.0,50199.0,31.9809,32.1664,31.4893,31.5357,50199.0
2020-08-03 11:00:00,33.99,34.08,33.86,33.86,31807.0,31.5264,31.6099,31.4058,31.4058,31807.0
2020-08-03 11:30:00,33.88,34.03,33.7,33.73,71162.0,31.4244,31.5635,31.2574,31.2852,71162.0
2020-08-03 12:00:00,33.73,33.85,33.65,33.72,37701.0,31.2852,31.3965,31.211,31.276,37701.0
2020-08-03 12:30:00,33.71,33.87,33.65,33.73,26291.0,31.2667,31.4151,31.211,31.2852,26291.0
2020-08-03 13:00:00,33.73,33.76,33.58,33.7,33976.0,31.2852,31.3131,31.1461,31.2574,33976.0
2020-08-03 13:30:00,33.69,33.92,33.65,33.88,28978.0,31.2481,31.4615,31.211,31.4244,28978.0
2020-08-03 14:00:00,33.89,34.04,33.82,33.86,22988.0,31.4336,31.5728,31.3687,31.4058,22988.0
2020-08-03 14:30:00,33.87,34.13,33.87,33.95,56075.0,31.4151,31.6562,31.4151,31.4893,56075.0
2020-08-03 15:00:00,33.97,33.99,33.76,33.81,37335.0,31.5078,31.5264,31.3131,31.3594,37335.0
2020-08-03 15:30:00,33.8,33.96,33.7,33.96,144938.0,31.3502,31.4986,31.2574,31.4986,144938.0
2020-08-04 09:30:00,33.7,34.25,33.5,33.83,39618.0,31.2574,31.7675,31.0719,31.378,39618.0
2020-08-04 10:00:00,33.81,34.11,33.56,33.61,91819.0,31.3594,31.6377,31.1276,31.1739,91819.0
2020-08-04 10:30:00,33.63,33.85,33.53,33.77,121826.0,31.1925,31.3965,31.0997,31.3223,121826.0
2020-08-04 11:00:00,33.8,33.91,33.72,33.86,72347.0,31.3502,31.4522,31.276,31.4058,72347.0
2020-08-04 11:30:00,33.88,33.88,33.67,33.72,138880.0,31.4244,31.4244,31.2296,31.276,138880.0
2020-08-04 12:00:00,33.74,33.76,33.53,33.62,57685.0,31.2945,31.3131,31.0997,31.1832,57685.0
2020-08-04 12:30:00,33.61,33.65,33.48,33.51,31286.0,31.1739,31.211,31.0534,31.0812,31286.0
2020-08-04 13:00:00,33.51,33.61,33.38,33.43,33102.0,31.0812,31.1739,30.9606,31.007,33102.0
2020-08-04 13:30:00,33.4,33.62,33.36,33.58,31809.0,30.9792,31.1832,30.9421,31.1461,31809.0
2020-08-04 14:00:00,33.62,33.68,33.48,33.49,20750.0,31.1832,31.2389,31.0534,31.0626,20750.0
2020-08-04 14:30:00,33.48,33.53,33.35,33.5,34936.0,31.0534,31.0997,30.9328,31.0719,34936.0
2020-08-04 15:00:00,33.51,33.51,33.31,33.41,32798.0,31.0812,31.0812,30.8957,30.9884,32798.0
2020-08-04 15:30:00,33.39,33.52,33.35,33.46,88182.0,30.9699,31.0905,30.9328,31.0348,88182.0
2020-08-05 09:30:00,33.78,34.08,33.3,34.07,83676.0,31.4143,31.6933,30.9679,31.684,83676.0
2020-08-05 10:00:00,34.12,34.24,33.95,34.19,79048.0,31.7305,31.8421,31.5724,31.7956,79048.0
2020-08-05 10:30:00,34.18,34.24,33.97,34.22,48041.0,31.7863,31.8421,31.591,31.8235,48041.0
2020-08-05 11:00:00,34.24,34.45,34.24,34.36,50990.0,31.8421,32.0374,31.8421,31.9537,50990.0
2020-08-05 11:30:00,34.36,34.41,34.04,34.11,47774.0,31.9537,32.0002,31.6561,31.7212,47774.0
2020-08-05 12:00:00,34.11,34.16,33.96,33.99,33694.0,31.7212,31.7677,31.5817,31.6096,33694.0
2020-08-05 12:30:00,33.97,34.08,33.97,34.05,20523.0,31.591,31.6933,31.591,31.6654,20523.0
2020-08-05 13:00:00,34.07,34.2,33.97,34.04,29539.0,31.684,31.8049,31.591,31.6561,29539.0
2020-08-05 13:30:00,34.03,34.17,34.03,34.15,16534.0,31.6468,31.777,31.6468,31.7584,16534.0
2020-08-05 14:00:00,34.17,34.22,34.09,34.2,20773.0,31.777,31.8235,31.7026,31.8049,20773.0
2020-08-05 14:30:00,34.21,34.21,34.11,34.19,19875.0,31.8142,31.8142,31.7212,31.7956,19875.0
2020-08-05 15:00:00,34.2,34.4,34.19,34.33,61242.0,31.8049,31.9909,31.7956,31.9258,61242.0
2020-08-05 15:30:00,34.33,34.33,34.09,34.09,312997.0,31.9258,31.9258,31.7026,31.7026,312997.0
2020-08-06 09:30:00,35.31,35.67,34.8,35.36,391762.0,32.8372,33.1719,32.3629,32.8837,391762.0
2020-08-06 10:00:00,35.37,35.4,34.98,35.27,148937.0,32.893,32.9208,32.5303,32.8,148937.0
2020-08-06 10:30:00,35.26,35.59,35.23,35.53,87742.0,32.7907,33.0975,32.7628,33.0417,87742.0
2020-08-06 11:00:00,35.5,35.55,35.15,35.19,56715.0,33.0138,33.0603,32.6884,32.7256,56715.0
2020-08-06 11:30:00,35.2,35.2,34.97,35.06,55818.0,32.7349,32.7349,32.521,32.6047,55818.0
2020-08-06 12:00:00,35.05,35.06,34.89,35.01,57238.0,32.5954,32.6047,32.4466,32.5582,57238.0
2020-08-06 12:30:00,35.0,35.13,34.96,35.1,46993.0,32.5489,32.6698,32.5117,32.6419,46993.0
2020-08-06 13:00:00,35.1,35.23,35.04,35.07,60788.0,32.6419,32.7628,32.5861,32.614,60788.0
2020-08-06 13:30:00,35.06,35.13,34.97,35.0,64063.0,32.6047,32.6698,32.521,32.5489,64063.0
2020-08-06 14:00:00,35.0,35.14,34.99,35.08,52805.0,32.5489,32.6791,32.5396,32.6233,52805.0
2020-08-06 14:30:00,35.07,35.19,35.0,35.17,66800.0,32.614,32.7256,32.5489,32.707,66800.0
2020-08-06 15:00:00,35.17,35.18,34.98,35.08,68720.0,32.707,32.7163,32.5303,32.6233,68720.0
2020-08-06 15:30:00,35.08,35.17,35.0,35.05,231531.0,32.6233,32.707,32.5489,32.5954,231531.0
2020-08-07 09:30:00,34.81,35.08,34.28,34.54,82618.0,32.3722,32.6233,31.8793,32.1211,82618.0
2020-08-07 10:00:00,34.58,34.64,34.47,34.52,65420.0,32.1583,32.2141,32.056,32.1025,65420.0
2020-08-07 10:30:00,34.52,34.79,34.46,34.68,44852.0,32.1025,32.3536,32.0467,32.2513,44852.0
2020-08-07 11:00:00,34.72,34.97,34.55,34.56,40688.0,32.2885,32.521,32.1304,32.1397,40688.0
2020-08-07 11:30:00,34.58,34.65,34.41,34.41,42242.0,32.1583,32.2234,32.0002,32.0002,42242.0
2020-08-07 12:00:00,34.41,34.58,34.37,34.51,42576.0,32.0002,32.1583,31.963,32.0932,42576.0
2020-08-07 12:30:00,34.52,34.63,34.37,34.41,60024.0,32.1025,32.2048,31.963,32.0002,60024.0
2020-08-07 13:00:00,34.36,34.37,34.15,34.26,33689.0,31.9537,31.963,31.7584,31.8607,33689.0
2020-08-07 13:30:00,34.22,34.27,34.07,34.09,38978.0,31.8235,31.87,31.684,31.7026,38978.0
2020-08-07 14:00:00,34.09,34.14,33.92,34.07,27823.0,31.7026,31.7491,31.5445,31.684,27823.0
2020-08-07 14:30:00,34.04,34.45,34.04,34.44,42080.0,31.6561,32.0374,31.6561,32.0281,42080.0
2020-08-07 15:00:00,34.42,34.62,34.41,34.57,58434.0,32.0095,32.1955,32.0002,32.149,58434.0
2020-08-07 15:30:00,34.58,34.79,34.55,34.78,166146.0,32.1583,32.3536,32.1304,32.3443,166146.0
2020-08-10 09:30:00,35.2,36.17,35.0,36.13,147075.0,32.7349,33.6369,32.5489,33.5997,147075.0
2020-08-10 10:00:00,36.11,36.52,36.02,36.41,101148.0,33.5811,33.9624,33.4974,33.8601,101148.0
2020-08-10 10:30:00,36.41,36.49,36.27,36.36,54197.0,33.8601,33.9345,33.7299,33.8136,54197.0
2020-08-10 11:00:00,36.38,37.05,36.28,36.98,139732.0,33.8322,34.4553,33.7392,34.3902,139732.0
2020-08-10 11:30:00,36.98,37.34,36.88,37.26,170652.0,34.3902,34.725,34.2972,34.6506,170652.0
2020-08-10 12:00:00,37.26,37.45,37.12,37.13,92880.0,34.6506,34.8273,34.5204,34.5297,92880.0
2020-08-10 12:30:00,37.13,37.27,36.99,37.08,79102.0,34.5297,34.6599,34.3995,34.4832,79102.0
2020-08-10 13:00:00,37.05,37.06,36.61,36.73,88031.0,34.4553,34.4646,34.0461,34.1577,88031.0
2020-08-10 13:30:00,36.75,36.78,36.47,36.59,71731.0,34.1763,34.2042,33.9159,34.0275,71731.0
2020-08-10 14:00:00,36.57,36.63,36.4,36.45,38454.0,34.0089,34.0647,33.8508,33.8973,38454.0
2020-08-10 14:30:00,36.45,36.57,36.29,36.33,42382.0,33.8973,34.0089,33.7485,33.7857,42382.0
2020-08-10 15:00:00,36.34,36.45,36.16,36.41,130303.0,33.795,33.8973,33.6276,33.8601,130303.0
2020-08-10 15:30:00,36.41,36.46,36.03,36.13,285418.0,33.8601,33.9066,33.5067,33.5997,285418.0
2020-08-11 09:30:00,36.95,37.11,36.24,36.81,140727.0,34.3623,34.5111,33.702,34.2321,140727.0
2020-08-11 10:00:00,36.83,36.88,36.22,36.34,112526.0,34.2507,34.2972,33.6834,33.795,112526.0
2020-08-11 10:30:00,36.33,36.5,36.19,36.49,52050.0,33.7857,33.9438,33.6555,33.9345,52050.0
2020-08-11 11:00:00,36.49,36.53,36.24,36.51,51646.0,33.9345,33.9717,33.702,33.9531,51646.0
2020-08-11 11:30:00,36.51,36.63,36.41,36.59,34833.0,33.9531,34.0647,33.8601,34.0275,34833.0
2020-08-11 12:00:00,36.59,36.62,36.39,36.55,23575.0,34.0275,34.0554,33.8415,33.9903,23575.0
2020-08-11 12:30:00,36.54,36.71,36.38,36.61,42617.0,33.981,34.1391,33.8322,34.0461,42617.0
2020-08-11 13:00:00,36.62,37.01,36.55,36.99,38013.0,34.0554,34.4181,33.9903,34.3995,38013.0
2020-08-11 13:30:00,36.97,36.97,36.8,36.88,28296.0,34.3809,34.3809,34.2228,34.2972,28296.0
2020-08-11 14:00:00,36.86,36.9,36.75,36.8,73118.0,34.2786,34.3158,34.1763,34.2228,73118.0
2020-08-11 14:30:00,36.82,37.01,36.8,36.87,190070.0,34.2414,34.4181,34.2228,34.2879,190070.0
2020-08-11 15:00:00,36.86,36.89,36.55,36.67,218169.0,34.2786,34.3065,33.9903,34.1019,218169.0
2020-08-11 15:30:00,36.68,36.71,35.91,36.0,435240.0,34.1112,34.1391,33.3951,33.4788,435240.0
2020-08-12 09:30:00,36.4,36.54,35.55,35.72,82331.0,33.8508,33.981,33.0603,33.2184,82331.0
2020-08-12 10:00:00,35.72,36.3,35.54,36.2,56060.0,33.2184,33.7578,33.051,33.6648,56060.0
2020-08-12 10:30:00,36.26,36.29,36.1,36.2,50525.0,33.7206,33.7485,33.5718,33.6648,50525.0
2020-08-12 11:00:00,36.19,36.37,36.17,36.29,60914.0,33.6555,33.8229,33.6369,33.7485,60914.0
2020-08-12 11:30:00,36.3,36.37,36.05,36.15,44282.0,33.7578,33.8229,33.5253,33.6183,44282.0
2020-08-12 12:00:00,36.15,36.35,36.09,36.32,23583.0,33.6183,33.8043,33.5625,33.7764,23583.0
2020-08-12 12:30:00,36.31,36.56,36.25,36.27,38977.0,33.7671,33.9996,33.7113,33.7299,38977.0
2020-08-12 13:00:00,36.27,36.29,36.1,36.13,26345.0,33.7299,33.7485,33.5718,33.5997,26345.0
2020-08-12 13:30:00,36.15,36.41,36.15,36.31,35258.0,33.6183,33.8601,33.6183,33.7671,35258.0
2020-08-12 14:00:00,36.31,36.32,36.12,36.12,34015.0,33.7671,33.7764,33.5904,33.5904,34015.0
2020-08-12 14:30:00,36.14,36.32,36.12,36.23,34474.0,33.609,33.7764,33.5904,33.6927,34474.0
2020-08-12 15:00:00,36.26,36.42,36.24,36.42,29677.0,33.7206,33.8694,33.702,33.8694,29677.0
2020-08-12 15:30:00,36.42,36.67,36.32,36.61,121358.0,33.8694,34.1019,33.7764,34.0461,121358.0
2020-08-13 09:30:00,35.87,36.47,35.75,36.4,124785.0,33.3579,33.9159,33.2463,33.8508,124785.0
2020-08-13 10:00:00,36.4,36.69,36.12,36.14,47835.0,33.8508,34.1205,33.5904,33.609,47835.0
2020-08-13 10:30:00,36.08,36.34,35.93,36.33,36436.0,33.5532,33.795,33.4137,33.7857,36436.0
2020-08-13 11:00:00,36.34,36.51,36.33,36.48,25954.0,33.795,33.9531,33.7857,33.9252,25954.0
2020-08-13 11:30:00,36.46,36.66,36.37,36.61,82030.0,33.9066,34.0926,33.8229,34.0461,82030.0
2020-08-13 12:00:00,36.61,36.64,36.52,36.53,17057.0,34.0461,34.074,33.9624,33.9717,17057.0
2020-08-13 12:30:00,36.56,36.64,36.51,36.64,18990.0,33.9996,34.074,33.9531,34.074,18990.0
2020-08-13 13:00:00,36.64,36.66,36.48,36.52,14651.0,34.074,34.0926,33.9252,33.9624,14651.0
2020-08-13 13:30:00,36.51,36.54,36.42,36.5,19976.0,33.9531,33.981,33.8694,33.9438,19976.0
2020-08-13 14:00:00,36.51,36.51,36.21,36.37,21212.0,33.9531,33.9531,33.6741,33.8229,21212.0
2020-08-13 14:30:00,36.38,36.39,36.03,36.18,30732.0,33.8322,33.8415,33.5067,33.6462,30732.0
2020-08-13 15:00:00,36.18,36.38,36.14,36.32,23657.0,33.6462,33.8322,33.609,33.7764,23657.0
2020-08-13 15:30:00,36.3,36.43,36.24,36.31,108779.0,33.7578,33.8787,33.702,33.7671,108779.0
2020-08-14 09:30:00,35.97,35.97,35.16,35.31,191524.0,33.4509,33.4509,32.6977,32.8372,191524.0
2020-08-14 10:00:00,35.33,35.6,35.31,35.39,77772.0,32.8558,33.1068,32.8372,32.9116,77772.0
2020-08-14 10:30:00,35.37,35.57,35.34,35.43,57109.0,32.893,33.0789,32.8651,32.9487,57109.0
2020-08-14 11:00:00,35.43,35.72,35.32,35.62,60521.0,32.9487,33.2184,32.8465,33.1254,60521.0
2020-08-14 11:30:00,35.65,35.73,35.5,35.69,69178.0,33.1533,33.2277,33.0138,33.1905,69178.0
2020-08-14 12:00:00,35.72,35.81,35.64,35.73,100491.0,33.2184,33.3021,33.144,33.2277,100491.0
2020-08-14 12:30:00,35.73,36.06,35.52,35.99,59506.0,33.2277,33.5346,33.0324,33.4695,59506.0
2020-08-14 13:00:00,35.99,36.1,35.88,36.06,19122.0,33.4695,33.5718,33.3672,33.5346,19122.0
2020-08-14 13:30:00,36.05,36.16,36.01,36.16,25769.0,33.5253,33.6276,33.4881,33.6276,25769.0
2020-08-14 14:00:00,36.16,36.29,36.14,36.19,50353.0,33.6276,33.7485,33.609,33.6555,50353.0
2020-08-14 14:30:00,36.19,36.29,36.0,36.01,49063.0,33.6555,33.7485,33.4788,33.4881,49063.0
2020-08-14 15:00:00,36.01,36.12,35.9,36.05,51716.0,33.4881,33.5904,33.3858,33.5253,51716.0
2020-08-14 15:30:00,36.05,36.24,35.92,36.16,167755.0,33.5253,33.702,33.4044,33.6276,167755.0
2020-08-17 09:30:00,36.39,36.67,35.93,36.15,207752.0,33.8415,34.1019,33.4137,33.6183,207752.0
2020-08-17 10:00:00,36.14,36.44,36.02,36.44,54199.0,33.609,33.888,33.4974,33.888,54199.0
2020-08-17 10:30:00,36.44,36.78,36.44,36.68,40005.0,33.888,34.2042,33.888,34.1112,40005.0
2020-08-17 11:00:00,36.71,37.13,36.69,37.03,69685.0,34.1391,34.5297,34.1205,34.4367,69685.0
2020-08-17 11:30:00,37.05,37.2,36.99,37.16,49357.0,34.4553,34.5948,34.3995,34.5576,49357.0
2020-08-17 12:00:00,37.15,37.23,37.1,37.19,53279.0,34.5483,34.6227,34.5018,34.5855,53279.0
2020-08-17 12:30:00,37.17,37.38,37.14,37.26,28647.0,34.5669,34.7622,34.539,34.6506,28647.0
2020-08-17 13:00:00,37.25,37.27,37.05,37.23,53902.0,34.6413,34.6599,34.4553,34.6227,53902.0
2020-08-17 13:30:00,37.22,37.25,37.1,37.1,108222.0,34.6134,34.6413,34.5018,34.5018,108222.0
2020-08-17 14:00:00,37.11,37.14,36.9,37.05,36715.0,34.5111,34.539,34.3158,34.4553,36715.0
2020-08-17 14:30:00,37.06,37.15,36.81,36.87,89399.0,34.4646,34.5483,34.2321,34.2879,89399.0
2020-08-17 15:00:00,36.88,37.0,36.78,36.79,37803.0,34.2972,34.4088,34.2042,34.2135,37803.0
2020-08-17 15:30:00,36.8,37.0,36.79,36.95,219983.0,34.2228,34.4088,34.2135,34.3623,219983.0
2020-08-18 09:30:00,37.5,37.71,37.25,37.45,136238.0,34.8738,35.0691,34.6413,34.8273,136238.0
2020-08-18 10:00:00,37.43,37.88,37.43,37.64,141910.0,34.8087,35.2272,34.8087,35.004,141910.0
2020-08-18 10:30:00,37.62,38.2,37.53,38.1,135780.0,34.9854,35.5248,34.9017,35.4318,135780.0
2020-08-18 11:00:00,38.12,38.5,38.0,38.36,100561.0,35.4504,35.8037,35.3388,35.6736,100561.0
2020-08-18 11:30:00,38.37,38.42,37.72,37.87,90317.0,35.6829,35.7294,35.0784,35.2179,90317.0
2020-08-18 12:00:00,37.9,37.96,37.69,37.7,55522.0,35.2458,35.3016,35.0505,35.0598,55522.0
2020-08-18 12:30:00,37.68,37.8,37.6,37.65,47074.0,35.0412,35.1528,34.9668,35.0133,47074.0
2020-08-18 13:00:00,37.63,37.74,37.47,37.47,38494.0,34.9947,35.097,34.8459,34.8459,38494.0
2020-08-18 13:30:00,37.45,37.57,37.41,37.44,53309.0,34.8273,34.9389,34.7901,34.818,53309.0
2020-08-18 14:00:00,37.44,37.57,37.42,37.48,35679.0,34.818,34.9389,34.7994,34.8552,35679.0
2020-08-18 14:30:00,37.45,37.65,37.42,37.42,105457.0,34.8273,35.0133,34.7994,34.7994,105457.0
2020-08-18 15:00:00,37.44,37.57,37.39,37.47,80000.0,34.818,34.9389,34.7715,34.8459,80000.0
2020-08-18 15:30:00,37.45,37.64,37.44,37.6,303880.0,34.8273,35.004,34.818,34.9668,303880.0
2020-08-19 09:30:00,37.41,37.76,36.82,37.37,222445.0,34.7901,35.1156,34.2414,34.7529,222445.0
2020-08-19 10:00:00,37.34,37.5,36.91,36.96,122806.0,34.725,34.8738,34.3251,34.3716,122806.0
2020-08-19 10:30:00,36.98,37.24,36.97,37.12,18531.0,34.3902,34.632,34.3809,34.5204,18531.0
2020-08-19 11:00:00,37.1,37.18,36.95,37.09,26071.0,34.5018,34.5762,34.3623,34.4925,26071.0
2020-08-19 11:30:00,37.11,37.24,37.08,37.22,20963.0,34.5111,34.632,34.4832,34.6134,20963.0
2020-08-19 12:00:00,37.2,37.22,37.02,37.2,21832.0,34.5948,34.6134,34.4274,34.5948,21832.0
2020-08-19 12:30:00,37.25,37.28,37.06,37.07,26341.0,34.6413,34.6692,34.4646,34.4739,26341.0
2020-08-19 13:00:00,37.07,37.18,36.96,37.07,39593.0,34.4739,34.5762,34.3716,34.4739,39593.0
2020-08-19 13:30:00,37.07,37.19,36.95,37.17,30753.0,34.4739,34.5855,34.3623,34.5669,30753.0
2020-08-19 14:00:00,37.13,37.24,37.0,37.13,41984.0,34.5297,34.632,34.4088,34.5297,41984.0
2020-08-19 14:30:00,37.15,37.24,36.98,37.06,35528.0,34.5483,34.632,34.3902,34.4646,35528.0
2020-08-19 15:00:00,37.05,37.23,37.04,37.09,50240.0,34.4553,34.6227,34.446,34.4925,50240.0
2020-08-19 15:30:00,37.08,37.25,36.92,36.99,111904.0,34.4832,34.6413,34.3344,34.3995,111904.0
2020-08-20 09:30:00,36.55,37.13,36.3,36.92,87592.0,33.9903,34.5297,33.7578,34.3344,87592.0
2020-08-20 10:00:00,36.93,37.73,36.86,37.71,102531.0,34.3437,35.0877,34.2786,35.0691,102531.0
2020-08-20 10:30:00,37.68,37.96,37.56,37.63,64400.0,35.0412,35.3016,34.9296,34.9947,64400.0
2020-08-20 11:00:00,37.64,37.74,37.48,37.54,34225.0,35.004,35.097,34.8552,34.911,34225.0
2020-08-20 11:30:00,37.52,37.83,37.52,37.61,71577.0,34.8924,35.1807,34.8924,34.9761,71577.0
2020-08-20 12:00:00,37.61,37.79,37.49,37.5,72001.0,34.9761,35.1435,34.8645,34.8738,72001.0
2020-08-20 12:30:00,37.5,37.62,37.4,37.43,34883.0,34.8738,34.9854,34.7808,34.8087,34883.0
2020-08-20 13:00:00,37.4,37.51,37.33,37.47,73910.0,34.7808,34.8831,34.7157,34.8459,73910.0
2020-08-20 13:30:00,37.44,37.61,37.44,37.57,25870.0,34.818,34.9761,34.818,34.9389,25870.0
2020-08-20 14:00:00,37.56,37.58,37.42,37.45,41608.0,34.9296,34.9482,34.7994,34.8273,41608.0
2020-08-20 14:30:00,37.45,37.51,37.17,37.47,65019.0,34.8273,34.8831,34.5669,34.8459,65019.0
2020-08-20 15:00:00,37.46,37.58,37.33,37.33,86516.0,34.8366,34.9482,34.7157,34.7157,86516.0
2020-08-20 15:30:00,37.33,37.33,37.13,37.14,185744.0,34.7157,34.7157,34.5297,34.539,185744.0
2020-08-21 09:30:00,36.81,37.38,36.75,37.13,82661.0,34.2321,34.7622,34.1763,34.5297,82661.0
2020-08-21 10:00:00,37.2,37.59,37.03,37.08,81162.0,34.5948,34.9575,34.4367,34.4832,81162.0
2020-08-21 10:30:00,37.08,37.6,36.96,37.59,54109.0,34.4832,34.9668,34.3716,34.9575,54109.0
2020-08-21 11:00:00,37.59,37.68,37.44,37.56,27755.0,34.9575,35.0412,34.818,34.9296,27755.0
2020-08-21 11:30:00,37.55,37.58,37.31,37.33,17300.0,34.9203,34.9482,34.6971,34.7157,17300.0
2020-08-21 12:00:00,37.32,37.69,37.26,37.53,26403.0,34.7064,35.0505,34.6506,34.9017,26403.0
2020-08-21 12:30:00,37.56,37.57,37.15,37.22,36881.0,34.9296,34.9389,34.5483,34.6134,36881.0
2020-08-21 13:00:00,37.24,37.63,37.22,37.5,40084.0,34.632,34.9947,34.6134,34.8738,40084.0
2020-08-21 13:30:00,37.47,37.55,37.38,37.39,28246.0,34.8459,34.9203,34.7622,34.7715,28246.0
2020-08-21 14:00:00,37.4,37.62,37.4,37.59,28549.0,34.7808,34.9854,34.7808,34.9575,28549.0
2020-08-21 14:30:00,37.6,38.03,37.6,37.97,116128.0,34.9668,35.3667,34.9668,35.3109,116128.0
2020-08-21 15:00:00,37.96,38.13,37.8,37.83,126975.0,35.3016,35.4597,35.1528,35.1807,126975.0
2020-08-21 15:30:00,37.82,38.0,37.81,38.0,175751.0,35.1714,35.3388,35.1621,35.3388,175751.0
2020-08-24 09:30:00,38.42,38.42,37.35,37.67,88462.0,35.7294,35.7294,34.7343,35.0319,88462.0
2020-08-24 10:00:00,37.69,38.08,37.64,37.65,50433.0,35.0505,35.4132,35.004,35.0133,50433.0
2020-08-24 10:30:00,37.68,38.03,37.68,37.82,44242.0,35.0412,35.3667,35.0412,35.1714,44242.0
2020-08-24 11:00:00,37.77,37.99,37.71,37.71,26861.0,35.1249,35.3295,35.0691,35.0691,26861.0
2020-08-24 11:30:00,37.77,37.9,37.67,37.71,27148.0,35.1249,35.2458,35.0319,35.0691,27148.0
2020-08-24 12:00:00,37.71,38.07,37.7,37.97,36286.0,35.0691,35.4039,35.0598,35.3109,36286.0
2020-08-24 12:30:00,37.98,38.0,37.79,37.83,18911.0,35.3202,35.3388,35.1435,35.1807,18911.0
2020-08-24 13:00:00,37.83,37.88,37.75,37.8,22863.0,35.1807,35.2272,35.1063,35.1528,22863.0
2020-08-24 13:30:00,37.77,37.85,37.65,37.79,32934.0,35.1249,35.1993,35.0133,35.1435,32934.0
2020-08-24 14:00:00,37.8,37.87,37.69,37.76,65433.0,35.1528,35.2179,35.0505,35.1156,65433.0
2020-08-24 14:30:00,37.76,37.88,37.68,37.68,29154.0,35.1156,35.2272,35.0412,35.0412,29154.0
2020-08-24 15:00:00,37.7,37.81,37.66,37.74,57181.0,35.0598,35.1621,35.0226,35.097,57181.0
2020-08-24 15:30:00,37.73,37.84,37.66,37.84,130946.0,35.0877,35.19,35.0226,35.19,130946.0
2020-08-25 09:30:00,38.08,38.23,37.5,37.75,77943.0,35.4132,35.5527,34.8738,35.1063,77943.0
2020-08-25 10:00:00,37.86,38.02,37.36,37.37,145649.0,35.2086,35.3574,34.7436,34.7529,145649.0
2020-08-25 10:30:00,37.35,37.35,37.11,37.18,50851.0,34.7343,34.7343,34.5111,34.5762,50851.0
2020-08-25 11:00:00,37.2,37.26,36.98,37.08,51379.0,34.5948,34.6506,34.3902,34.4832,51379.0
2020-08-25 11:30:00,37.08,37.13,36.88,37.02,36150.0,34.4832,34.5297,34.2972,34.4274,36150.0
2020-08-25 12:00:00,37.04,37.18,36.99,37.17,29647.0,34.446,34.5762,34.3995,34.5669,29647.0
2020-08-25 12:30:00,37.16,37.29,37.08,37.27,28758.0,34.5576,34.6785,34.4832,34.6599,28758.0
2020-08-25 13:00:00,37.26,37.26,36.99,37.12,32180.0,34.6506,34.6506,34.3995,34.5204,32180.0
2020-08-25 13:30:00,37.14,37.25,37.12,37.16,61476.0,34.539,34.6413,34.5204,34.5576,61476.0
2020-08-25 14:00:00,37.17,37.17,37.05,37.1,49599.0,34.5669,34.5669,34.4553,34.5018,49599.0
2020-08-25 14:30:00,37.09,37.35,37.08,37.29,94684.0,34.4925,34.7343,34.4832,34.6785,94684.0
2020-08-25 15:00:00,37.28,37.5,37.19,37.48,75664.0,34.6692,34.8738,34.5855,34.8552,75664.0
2020-08-25 15:30:00,37.45,37.63,37.36,37.5,380117.0,34.8273,34.9947,34.7436,34.8738,380117.0
2020-08-26 09:30:00,37.58,37.95,37.38,37.78,99159.0,34.9482,35.2923,34.7622,35.1342,99159.0
2020-08-26 10:00:00,37.79,37.79,37.16,37.19,84308.0,35.1435,35.1435,34.5576,34.5855,84308.0
2020-08-26 10:30:00,37.19,37.55,37.16,37.46,34763.0,34.5855,34.9203,34.5576,34.8366,34763.0
2020-08-26 11:00:00,37.46,37.93,37.35,37.69,50036.0,34.8366,35.2737,34.7343,35.0505,50036.0
2020-08-26 11:30:00,37.67,37.74,37.51,37.58,24319.0,35.0319,35.097,34.8831,34.9482,24319.0
2020-08-26 12:00:00,37.57,37.61,37.44,37.49,17991.0,34.9389,34.9761,34.818,34.8645,17991.0
2020-08-26 12:30:00,37.5,37.5,37.33,37.34,20359.0,34.8738,34.8738,34.7157,34.725,20359.0
2020-08-26 13:00:00,37.28,37.44,37.26,37.35,21222.0,34.6692,34.818,34.6506,34.7343,21222.0
2020-08-26 13:30:00,37.36,37.43,37.32,37.36,28561.0,34.7436,34.8087,34.7064,34.7436,28561.0
2020-08-26 14:00:00,37.36,37.39,37.27,37.3,43450.0,34.7436,34.7715,34.6599,34.6878,43450.0
2020-08-26 14:30:00,37.3,37.34,36.93,37.03,77082.0,34.6878,34.725,34.3437,34.4367,77082.0
2020-08-26 15:00:00,37.04,37.18,37.0,37.13,65446.0,34.446,34.5762,34.4088,34.5297,65446.0
2020-08-26 15:30:00,37.13,37.16,36.82,36.84,232098.0,34.5297,34.5576,34.2414,34.26,232098.0
2020-08-27 09:30:00,37.18,37.5,36.98,37.38,100064.0,34.5762,34.8738,34.3902,34.7622,100064.0
2020-08-27 10:00:00,37.39,37.39,36.84,37.18,101814.0,34.7715,34.7715,34.26,34.5762,101814.0
2020-08-27 10:30:00,37.11,37.18,36.67,36.75,35903.0,34.5111,34.5762,34.1019,34.1763,35903.0
2020-08-27 11:00:00,36.76,36.78,36.41,36.66,59209.0,34.1856,34.2042,33.8601,34.0926,59209.0
2020-08-27 11:30:00,36.65,36.97,36.64,36.93,32231.0,34.0833,34.3809,34.074,34.3437,32231.0
2020-08-27 12:00:00,36.91,36.91,36.62,36.63,13513.0,34.3251,34.3251,34.0554,34.0647,13513.0
2020-08-27 12:30:00,36.64,36.73,36.14,36.3,44339.0,34.074,34.1577,33.609,33.7578,44339.0
2020-08-27 13:00:00,36.3,36.52,36.23,36.51,24352.0,33.7578,33.9624,33.6927,33.9531,24352.0
2020-08-27 13:30:00,36.52,36.57,36.41,36.55,29659.0,33.9624,34.0089,33.8601,33.9903,29659.0
2020-08-27 14:00:00,36.58,36.81,36.58,36.78,29738.0,34.0182,34.2321,34.0182,34.2042,29738.0
2020-08-27 14:30:00,36.77,36.81,36.6,36.63,40863.0,34.1949,34.2321,34.0368,34.0647,40863.0
2020-08-27 15:00:00,36.61,36.69,36.53,36.53,25194.0,34.0461,34.1205,33.9717,33.9717,25194.0
2020-08-27 15:30:00,36.54,36.55,36.16,36.16,172118.0,33.981,33.9903,33.6276,33.6276,172118.0
2020-08-28 09:30:00,36.43,36.85,36.27,36.5,58047.0,33.8787,34.2693,33.7299,33.9438,58047.0
2020-08-28 10:00:00,36.48,36.63,36.29,36.3,75835.0,33.9252,34.0647,33.7485,33.7578,75835.0
2020-08-28 10:30:00,36.31,36.46,36.04,36.16,65153.0,33.7671,33.9066,33.516,33.6276,65153.0
2020-08-28 11:00:00,36.17,36.33,36.03,36.26,37592.0,33.6369,33.7857,33.5067,33.7206,37592.0
2020-08-28 11:30:00,36.25,36.36,36.13,36.21,38559.0,33.7113,33.8136,33.5997,33.6741,38559.0
2020-08-28 12:00:00,36.2,36.42,36.2,36.38,21414.0,33.6648,33.8694,33.6648,33.8322,21414.0
2020-08-28 12:30:00,36.34,36.43,36.21,36.39,37756.0,33.795,33.8787,33.6741,33.8415,37756.0
2020-08-28 13:00:00,36.39,36.62,36.38,36.54,43822.0,33.8415,34.0554,33.8322,33.981,43822.0
2020-08-28 13:30:00,36.54,36.56,36.44,36.52,29586.0,33.981,33.9996,33.888,33.9624,29586.0
2020-08-28 14:00:00,36.52,36.55,36.29,36.35,43134.0,33.9624,33.9903,33.7485,33.8043,43134.0
2020-08-28 14:30:00,36.37,36.65,36.37,36.53,58766.0,33.8229,34.0833,33.8229,33.9717,58766.0
2020-08-28 15:00:00,36.54,36.55,36.37,36.38,49573.0,33.981,33.9903,33.8229,33.8322,49573.0
2020-08-28 15:30:00,36.38,36.63,36.3,36.63,154778.0,33.8322,34.0647,33.7578,34.0647,154778.0
2020-08-31 09:30:00,36.42,36.6,35.54,35.76,119789.0,33.8694,34.0368,33.051,33.2556,119789.0
2020-08-31 10:00:00,35.76,36.21,35.73,35.88,48152.0,33.2556,33.6741,33.2277,33.3672,48152.0
2020-08-31 10:30:00,35.88,36.11,35.78,35.81,36625.0,33.3672,33.5811,33.2742,33.3021,36625.0
2020-08-31 11:00:00,35.81,35.94,35.7,35.74,41456.0,33.3021,33.423,33.1998,33.237,41456.0
2020-08-31 11:30:00,35.72,36.12,35.68,36.07,58573.0,33.2184,33.5904,33.1812,33.5439,58573.0
2020-08-31 12:00:00,36.07,36.22,35.75,35.82,68230.0,33.5439,33.6834,33.2463,33.3114,68230.0
2020-08-31 12:30:00,35.81,35.88,35.71,35.86,38839.0,33.3021,33.3672,33.2091,33.3486,38839.0
2020-08-31 13:00:00,35.88,35.99,35.83,35.93,65209.0,33.3672,33.4695,33.3207,33.4137,65209.0
2020-08-31 13:30:00,35.94,36.15,35.94,36.14,51854.0,33.423,33.6183,33.423,33.609,51854.0
2020-08-31 14:00:00,36.13,36.26,36.1,36.18,54702.0,33.5997,33.7206,33.5718,33.6462,54702.0
2020-08-31 14:30:00,36.19,36.23,36.13,36.16,35315.0,33.6555,33.6927,33.5997,33.6276,35315.0
2020-08-31 15:00:00,36.17,36.17,36.03,36.11,29858.0,33.6369,33.6369,33.5067,33.5811,29858.0
2020-08-31 15:30:00,36.1,36.1,35.72,35.74,187268.0,33.5718,33.5718,33.2184,33.237,187268.0
2020-09-01 09:30:00,35.51,36.5,35.05,36.41,67112.0,33.0231,33.9438,32.5954,33.8601,67112.0
2020-09-01 10:00:00,36.47,36.56,36.21,36.45,66045.0,33.9159,33.9996,33.6741,33.8973,66045.0
2020-09-01 10:30:00,36.42,36.6,36.21,36.22,39026.0,33.8694,34.0368,33.6741,33.6834,39026.0
2020-09-01 11:00:00,36.24,36.47,36.17,36.37,54821.0,33.702,33.9159,33.6369,33.8229,54821.0
2020-09-01 11:30:00,36.36,36.67,36.34,36.59,39770.0,33.8136,34.1019,33.795,34.0275,39770.0
2020-09-01 12:00:00,36.61,36.74,36.59,36.66,27682.0,34.0461,34.167,34.0275,34.0926,27682.0
2020-09-01 12:30:00,36.66,36.76,36.58,36.72,16388.0,34.0926,34.1856,34.0182,34.1484,16388.0
2020-09-01 13:00:00,36.69,36.75,36.58,36.64,36588.0,34.1205,34.1763,34.0182,34.074,36588.0
2020-09-01 13:30:00,36.68,36.79,36.62,36.71,22903.0,34.1112,34.2135,34.0554,34.1391,22903.0
2020-09-01 14:00:00,36.73,36.8,36.64,36.76,17269.0,34.1577,34.2228,34.074,34.1856,17269.0
2020-09-01 14:30:00,36.75,36.88,36.75,36.79,21093.0,34.1763,34.2972,34.1763,34.2135,21093.0
2020-09-01 15:00:00,36.8,36.92,36.74,36.88,47931.0,34.2228,34.3344,34.167,34.2972,47931.0
2020-09-01 15:30:00,36.89,36.89,36.69,36.85,152327.0,34.3065,34.3065,34.1205,34.2693,152327.0
2020-09-02 09:30:00,37.07,37.1,35.72,35.79,72568.0,34.4739,34.5018,33.2184,33.2835,72568.0
2020-09-02 10:00:00,35.82,36.56,35.8,36.54,53467.0,33.3114,33.9996,33.2928,33.981,53467.0
2020-09-02 10:30:00,36.55,36.74,36.2,36.36,58430.0,33.9903,34.167,33.6648,33.8136,58430.0
2020-09-02 11:00:00,36.35,36.69,36.33,36.51,40140.0,33.8043,34.1205,33.7857,33.9531,40140.0
2020-09-02 11:30:00,36.51,36.66,36.47,36.66,35605.0,33.9531,34.0926,33.9159,34.0926,35605.0
2020-09-02 12:00:00,36.63,36.75,36.52,36.7,25892.0,34.0647,34.1763,33.9624,34.1298,25892.0
2020-09-02 12:30:00,36.71,36.92,36.64,36.68,60751.0,34.1391,34.3344,34.074,34.1112,60751.0
2020-09-02 13:00:00,36.64,36.69,36.53,36.67,38281.0,34.074,34.1205,33.9717,34.1019,38281.0
2020-09-02 13:30:00,36.69,36.94,36.65,36.88,44910.0,34.1205,34.353,34.0833,34.2972,44910.0
2020-09-02 14:00:00,36.88,36.93,36.74,36.89,109409.0,34.2972,34.3437,34.167,34.3065,109409.0
2020-09-02 14:30:00,36.86,37.01,36.84,36.98,23877.0,34.2786,34.4181,34.26,34.3902,23877.0
2020-09-02 15:00:00,36.98,37.13,36.94,36.98,58779.0,34.3902,34.5297,34.353,34.3902,58779.0
2020-09-02 15:30:00,36.98,37.13,36.85,36.91,180161.0,34.3902,34.5297,34.2693,34.3251,180161.0
2020-09-03 09:30:00,37.17,37.18,35.9,36.2,79090.0,34.5669,34.5762,33.3858,33.6648,79090.0
2020-09-03 10:00:00,36.2,36.2,35.73,35.86,65741.0,33.6648,33.6648,33.2277,33.3486,65741.0
2020-09-03 10:30:00,35.85,36.09,35.76,35.94,72099.0,33.3393,33.5625,33.2556,33.423,72099.0
2020-09-03 11:00:00,35.97,35.98,35.03,35.23,58976.0,33.4509,33.4602,32.5768,32.7628,58976.0
2020-09-03 11:30:00,35.21,35.85,35.07,35.76,41963.0,32.7442,33.3393,32.614,33.2556,41963.0
2020-09-03 12:00:00,35.8,35.91,35.68,35.71,35763.0,33.2928,33.3951,33.1812,33.2091,35763.0
2020-09-03 12:30:00,35.73,35.79,35.54,35.6,33616.0,33.2277,33.2835,33.051,33.1068,33616.0
2020-09-03 13:00:00,35.61,35.92,35.53,35.86,39675.0,33.1161,33.4044,33.0417,33.3486,39675.0
2020-09-03 13:30:00,35.82,35.9,35.58,35.7,34444.0,33.3114,33.3858,33.0882,33.1998,34444.0
2020-09-03 14:00:00,35.69,36.24,35.66,36.2,138439.0,33.1905,33.702,33.1626,33.6648,138439.0
2020-09-03 14:30:00,36.17,36.43,36.0,36.0,69289.0,33.6369,33.8787,33.4788,33.4788,69289.0
2020-09-03 15:00:00,36.01,36.16,35.78,35.78,55915.0,33.4881,33.6276,33.2742,33.2742,55915.0
2020-09-03 15:30:00,35.78,35.87,35.52,35.62,211408.0,33.2742,33.3579,33.0324,33.1254,211408.0
2020-09-04 09:30:00,36.06,36.55,35.5,35.55,78495.0,33.5346,33.9903,33.0138,33.0603,78495.0
2020-09-04 10:00:00,35.55,35.82,34.49,34.5,76517.0,33.0603,33.3114,32.0746,32.0839,76517.0
2020-09-04 10:30:00,34.51,34.56,33.56,34.26,98977.0,32.0932,32.1397,31.2097,31.8607,98977.0
2020-09-04 11:00:00,34.22,34.26,33.75,33.81,107254.0,31.8235,31.8607,31.3864,31.4422,107254.0
2020-09-04 11:30:00,33.8,34.27,33.8,34.2,96659.0,31.4329,31.87,31.4329,31.8049,96659.0
2020-09-04 12:00:00,34.2,34.67,34.11,34.67,164256.0,31.8049,32.242,31.7212,32.242,164256.0
2020-09-04 12:30:00,34.68,34.88,34.57,34.77,38531.0,32.2513,32.4373,32.149,32.335,38531.0
2020-09-04 13:00:00,34.76,34.76,34.37,34.52,38674.0,32.3257,32.3257,31.963,32.1025,38674.0
2020-09-04 13:30:00,34.51,34.67,34.38,34.66,35105.0,32.0932,32.242,31.9723,32.2327,35105.0
2020-09-04 14:00:00,34.64,34.77,34.34,34.77,78378.0,32.2141,32.335,31.9351,32.335,78378.0
2020-09-04 14:30:00,34.76,35.01,34.72,34.97,49195.0,32.3257,32.5582,32.2885,32.521,49195.0
2020-09-04 15:00:00,34.97,34.98,34.74,34.86,109151.0,32.521,32.5303,32.3071,32.4187,109151.0
2020-09-04 15:30:00,34.83,34.87,34.41,34.59,250234.0,32.3908,32.428,32.0002,32.1676,250234.0
2020-09-08 09:30:00,34.22,34.71,33.87,34.11,79157.0,31.8235,32.2792,31.498,31.7212,79157.0
2020-09-08 10:00:00,34.14,35.09,34.09,35.05,87582.0,31.7491,32.6326,31.7026,32.5954,87582.0
2020-09-08 10:30:00,35.02,35.17,34.68,34.86,51230.0,32.5675,32.707,32.2513,32.4187,51230.0
2020-09-08 11:00:00,34.83,35.06,34.78,34.86,37072.0,32.3908,32.6047,32.3443,32.4187,37072.0
2020-09-08 11:30:00,34.85,34.93,34.55,34.68,36937.0,32.4094,32.4838,32.1304,32.2513,36937.0
2020-09-08 12:00:00,34.66,35.03,34.64,35.01,39803.0,32.2327,32.5768,32.2141,32.5582,39803.0
2020-09-08 12:30:00,35.02,35.24,35.01,35.16,33014.0,32.5675,32.7721,32.5582,32.6977,33014.0
2020-09-08 13:00:00,35.16,35.3,35.0,35.07,60888.0,32.6977,32.8279,32.5489,32.614,60888.0
2020-09-08 13:30:00,35.04,35.08,34.74,34.74,41845.0,32.5861,32.6233,32.3071,32.3071,41845.0
2020-09-08 14:00:00,34.75,34.78,34.47,34.48,37298.0,32.3164,32.3443,32.056,32.0653,37298.0
2020-09-08 14:30:00,34.48,34.5,34.21,34.47,47467.0,32.0653,32.0839,31.8142,32.056,47467.0
2020-09-08 15:00:00,34.45,34.63,34.17,34.62,70842.0,32.0374,32.2048,31.777,32.1955,70842.0
2020-09-08 15:30:00,34.62,34.67,34.05,34.08,163656.0,32.1955,32.242,31.6654,31.6933,163656.0
2020-09-09 09:30:00,34.33,35.15,34.1,34.53,71574.0,31.9258,32.6884,31.7119,32.1118,71574.0
2020-09-09 10:00:00,34.54,34.94,34.4,34.57,80741.0,32.1211,32.4931,31.9909,32.149,80741.0
2020-09-09 10:30:00,34.59,35.0,34.59,34.78,56311.0,32.1676,32.5489,32.1676,32.3443,56311.0
2020-09-09 11:00:00,34.79,35.09,34.67,35.07,47803.0,32.3536,32.6326,32.242,32.614,47803.0
2020-09-09 11:30:00,35.05,35.25,34.99,35.18,45928.0,32.5954,32.7814,32.5396,32.7163,45928.0
2020-09-09 12:00:00,35.18,35.45,35.17,35.31,54924.0,32.7163,32.9673,32.707,32.8372,54924.0
2020-09-09 12:30:00,35.31,35.42,35.29,35.41,36280.0,32.8372,32.9394,32.8186,32.9301,36280.0
2020-09-09 13:00:00,35.42,35.68,35.42,35.58,48330.0,32.9394,33.1812,32.9394,33.0882,48330.0
2020-09-09 13:30:00,35.59,35.72,35.55,35.7,67218.0,33.0975,33.2184,33.0603,33.1998,67218.0
2020-09-09 14:00:00,35.72,35.92,35.7,35.79,71418.0,33.2184,33.4044,33.1998,33.2835,71418.0
2020-09-09 14:30:00,35.82,35.93,35.8,35.86,31805.0,33.3114,33.4137,33.2928,33.3486,31805.0
2020-09-09 15:00:00,35.86,36.12,35.82,36.09,59300.0,33.3486,33.5904,33.3114,33.5625,59300.0
2020-09-09 15:30:00,36.09,36.15,35.91,35.99,184868.0,33.5625,33.6183,33.3951,33.4695,184868.0
2020-09-10 09:30:00,36.18,36.8,35.98,36.54,51378.0,33.6462,34.2228,33.4602,33.981,51378.0
2020-09-10 10:00:00,36.58,36.98,36.41,36.44,80971.0,34.0182,34.3902,33.8601,33.888,80971.0
2020-09-10 10:30:00,36.4,36.64,36.33,36.41,55041.0,33.8508,34.074,33.7857,33.8601,55041.0
2020-09-10 11:00:00,36.39,36.89,36.26,36.88,35347.0,33.8415,34.3065,33.7206,34.2972,35347.0
2020-09-10 11:30:00,36.81,36.84,36.54,36.6,38278.0,34.2321,34.26,33.981,34.0368,38278.0
2020-09-10 12:00:00,36.62,36.88,36.6,36.71,48827.0,34.0554,34.2972,34.0368,34.1391,48827.0
2020-09-10 12:30:00,36.69,36.84,36.53,36.71,43358.0,34.1205,34.26,33.9717,34.1391,43358.0
2020-09-10 13:00:00,36.71,36.94,36.67,36.82,24760.0,34.1391,34.353,34.1019,34.2414,24760.0
2020-09-10 13:30:00,36.83,36.97,36.69,36.71,40103.0,34.2507,34.3809,34.1205,34.1391,40103.0
2020-09-10 14:00:00,36.7,36.85,36.37,36.37,46012.0,34.1298,34.2693,33.8229,33.8229,46012.0
2020-09-10 14:30:00,36.37,36.62,36.35,36.53,70063.0,33.8229,34.0554,33.8043,33.9717,70063.0
2020-09-10 15:00:00,36.53,36.53,35.91,36.15,99664.0,33.9717,33.9717,33.3951,33.6183,99664.0
2020-09-10 15:30:00,36.12,36.37,35.91,35.98,145536.0,33.5904,33.8229,33.3951,33.4602,145536.0
2020-09-11 09:30:00,36.15,37.09,36.15,36.85,118142.0,33.6183,34.4925,33.6183,34.2693,118142.0
2020-09-11 10:00:00,36.8,37.13,36.42,36.51,57773.0,34.2228,34.5297,33.8694,33.9531,57773.0
2020-09-11 10:30:00,36.51,36.6,36.28,36.43,32686.0,33.9531,34.0368,33.7392,33.8787,32686.0
2020-09-11 11:00:00,36.43,36.71,36.35,36.44,24101.0,33.8787,34.1391,33.8043,33.888,24101.0
2020-09-11 11:30:00,36.36,36.45,36.24,36.41,31108.0,33.8136,33.8973,33.702,33.8601,31108.0
2020-09-11 12:00:00,36.41,36.79,36.37,36.67,32493.0,33.8601,34.2135,33.8229,34.1019,32493.0
2020-09-11 12:30:00,36.65,36.65,36.37,36.38,30538.0,34.0833,34.0833,33.8229,33.8322,30538.0
2020-09-11 13:00:00,36.41,36.42,36.06,36.13,39130.0,33.8601,33.8694,33.5346,33.5997,39130.0
2020-09-11 13:30:00,36.13,36.38,36.07,36.14,39213.0,33.5997,33.8322,33.5439,33.609,39213.0
2020-09-11 14:00:00,36.16,36.37,36.12,36.34,30043.0,33.6276,33.8229,33.5904,33.795,30043.0
2020-09-11 14:30:00,36.38,36.6,36.36,36.5,27658.0,33.8322,34.0368,33.8136,33.9438,27658.0
2020-09-11 15:00:00,36.48,36.63,36.28,36.61,45161.0,33.9252,34.0647,33.7392,34.0461,45161.0
2020-09-11 15:30:00,36.61,36.86,36.61,36.71,128890.0,34.0461,34.2786,34.0461,34.1391,128890.0
2020-09-14 09:30:00,37.07,37.88,36.87,37.67,194159.0,34.4739,35.2272,34.2879,35.0319,194159.0
2020-09-14 10:00:00,37.69,37.76,37.26,37.55,83597.0,35.0505,35.1156,34.6506,34.9203,83597.0
2020-09-14 10:30:00,37.55,37.6,37.12,37.38,51654.0,34.9203,34.9668,34.5204,34.7622,51654.0
2020-09-14 11:00:00,37.39,37.86,37.32,37.86,51349.0,34.7715,35.2086,34.7064,35.2086,51349.0
2020-09-14 11:30:00,37.87,37.94,37.66,37.66,54173.0,35.2179,35.283,35.0226,35.0226,54173.0
2020-09-14 12:00:00,37.66,37.73,37.52,37.56,25475.0,35.0226,35.0877,34.8924,34.9296,25475.0
2020-09-14 12:30:00,37.57,37.89,37.55,37.76,42222.0,34.9389,35.2365,34.9203,35.1156,42222.0
2020-09-14 13:00:00,37.83,37.86,37.55,37.66,33190.0,35.1807,35.2086,34.9203,35.0226,33190.0
2020-09-14 13:30:00,37.67,37.68,37.44,37.52,38505.0,35.0319,35.0412,34.818,34.8924,38505.0
2020-09-14 14:00:00,37.51,37.69,37.49,37.65,34433.0,34.8831,35.0505,34.8645,35.0133,34433.0
2020-09-14 14:30:00,37.64,37.77,37.59,37.69,48810.0,35.004,35.1249,34.9575,35.0505,48810.0
2020-09-14 15:00:00,37.69,37.82,37.61,37.79,37008.0,35.0505,35.1714,34.9761,35.1435,37008.0
2020-09-14 15:30:00,37.8,38.19,37.76,38.15,222102.0,35.1528,35.5155,35.1156,35.4783,222102.0
2020-09-15 09:30:00,37.8,38.36,37.24,37.78,108305.0,35.1528,35.6736,34.632,35.1342,108305.0
2020-09-15 10:00:00,37.77,38.03,37.53,37.73,63575.0,35.1249,35.3667,34.9017,35.0877,63575.0
2020-09-15 10:30:00,37.76,37.85,37.36,37.78,35537.0,35.1156,35.1993,34.7436,35.1342,35537.0
2020-09-15 11:00:00,37.77,37.99,37.55,37.6,69297.0,35.1249,35.3295,34.9203,34.9668,69297.0
2020-09-15 11:30:00,37.61,37.68,37.3,37.32,38618.0,34.9761,35.0412,34.6878,34.7064,38618.0
2020-09-15 12:00:00,37.33,37.42,37.12,37.2,39592.0,34.7157,34.7994,34.5204,34.5948,39592.0
2020-09-15 12:30:00,37.2,37.34,37.17,37.31,40369.0,34.5948,34.725,34.5669,34.6971,40369.0
2020-09-15 13:00:00,37.29,37.34,36.96,37.01,41732.0,34.6785,34.725,34.3716,34.4181,41732.0
2020-09-15 13:30:00,37.01,37.01,36.8,36.97,32490.0,34.4181,34.4181,34.2228,34.3809,32490.0
2020-09-15 14:00:00,36.97,37.35,36.95,37.35,57781.0,34.3809,34.7343,34.3623,34.7343,57781.0
2020-09-15 14:30:00,37.36,37.55,37.33,37.44,63755.0,34.7436,34.9203,34.7157,34.818,63755.0
2020-09-15 15:00:00,37.43,37.44,37.2,37.27,53859.0,34.8087,34.818,34.5948,34.6599,53859.0
2020-09-15 15:30:00,37.23,37.26,36.86,36.91,187278.0,34.6227,34.6506,34.2786,34.3251,187278.0
2020-09-16 09:30:00,37.89,38.25,37.51,38.14,163958.0,35.2365,35.5713,34.8831,35.469,163958.0
2020-09-16 10:00:00,38.09,38.67,37.8,38.47,167535.0,35.4225,35.9618,35.1528,35.7758,167535.0
2020-09-16 10:30:00,38.46,38.55,38.16,38.27,79737.0,35.7666,35.8502,35.4876,35.5899,79737.0
2020-09-16 11:00:00,38.27,38.73,38.26,38.66,137922.0,35.5899,36.0176,35.5806,35.9525,137922.0
2020-09-16 11:30:00,38.68,38.68,38.42,38.42,47446.0,35.9711,35.9711,35.7294,35.7294,47446.0
2020-09-16 12:00:00,38.41,38.77,38.39,38.76,53696.0,35.7201,36.0548,35.7015,36.0455,53696.0
2020-09-16 12:30:00,38.75,39.2,38.73,39.09,67183.0,36.0362,36.4547,36.0176,36.3524,67183.0
2020-09-16 13:00:00,39.08,39.13,38.83,38.83,38427.0,36.3431,36.3896,36.1106,36.1106,38427.0
2020-09-16 13:30:00,38.85,38.96,38.8,38.89,31391.0,36.1292,36.2315,36.0827,36.1664,31391.0
2020-09-16 14:00:00,38.94,39.13,38.89,39.12,60089.0,36.2129,36.3896,36.1664,36.3803,60089.0
2020-09-16 14:30:00,39.15,39.43,39.04,39.17,139947.0,36.4082,36.6686,36.3059,36.4268,139947.0
2020-09-16 15:00:00,39.16,39.25,38.82,38.88,104199.0,36.4175,36.5012,36.1013,36.1571,104199.0
2020-09-16 15:30:00,38.88,38.97,38.6,38.97,191535.0,36.1571,36.2408,35.8967,36.2408,191535.0
2020-09-17 09:30:00,38.44,38.76,37.92,38.18,86865.0,35.748,36.0455,35.2644,35.5062,86865.0
2020-09-17 10:00:00,38.16,38.5,38.03,38.15,87400.0,35.4876,35.8037,35.3667,35.4783,87400.0
2020-09-17 10:30:00,38.17,38.71,38.07,38.64,52499.0,35.4969,35.999,35.4039,35.9339,52499.0
2020-09-17 11:00:00,38.68,38.96,38.66,38.74,52432.0,35.9711,36.2315,35.9525,36.0269,52432.0
2020-09-17 11:30:00,38.74,38.76,38.56,38.56,41460.0,36.0269,36.0455,35.8595,35.8595,41460.0
2020-09-17 12:00:00,38.55,38.62,38.16,38.4,69508.0,35.8502,35.9153,35.4876,35.7108,69508.0
2020-09-17 12:30:00,38.4,38.62,38.34,38.61,36094.0,35.7108,35.9153,35.655,35.906,36094.0
2020-09-17 13:00:00,38.6,38.66,38.45,38.52,39012.0,35.8967,35.9525,35.7573,35.8223,39012.0
2020-09-17 13:30:00,38.51,38.86,38.49,38.79,46585.0,35.813,36.1385,35.7944,36.0734,46585.0
2020-09-17 14:00:00,38.79,39.02,38.76,38.77,60909.0,36.0734,36.2873,36.0455,36.0548,60909.0
2020-09-17 14:30:00,38.76,38.77,38.55,38.65,43865.0,36.0455,36.0548,35.8502,35.9432,43865.0
2020-09-17 15:00:00,38.66,38.67,38.23,38.26,68328.0,35.9525,35.9618,35.5527,35.5806,68328.0
2020-09-17 15:30:00,38.25,38.76,38.25,38.61,179986.0,35.5713,36.0455,35.5713,35.906,179986.0
2020-09-18 09:30:00,39.01,39.43,38.7,38.98,307447.0,36.278,36.6686,35.9897,36.2501,307447.0
2020-09-18 10:00:00,39.08,39.19,38.91,39.14,41295.0,36.3431,36.4454,36.185,36.3989,41295.0
2020-09-18 10:30:00,39.14,39.14,38.74,38.78,47572.0,36.3989,36.3989,36.0269,36.0641,47572.0
2020-09-18 11:00:00,38.8,39.09,38.76,38.9,75738.0,36.0827,36.3524,36.0455,36.1757,75738.0
2020-09-18 11:30:00,38.93,39.02,38.76,38.94,40824.0,36.2036,36.2873,36.0455,36.2129,40824.0
2020-09-18 12:00:00,38.94,39.11,38.77,38.84,33628.0,36.2129,36.371,36.0548,36.1199,33628.0
2020-09-18 12:30:00,38.84,38.84,38.5,38.55,55321.0,36.1199,36.1199,35.8037,35.8502,55321.0
2020-09-18 13:00:00,38.59,38.75,38.37,38.37,37608.0,35.8874,36.0362,35.6829,35.6829,37608.0
2020-09-18 13:30:00,38.36,38.77,38.19,38.76,45952.0,35.6736,36.0548,35.5155,36.0455,45952.0
2020-09-18 14:00:00,38.74,38.99,38.65,38.94,44614.0,36.0269,36.2594,35.9432,36.2129,44614.0
2020-09-18 14:30:00,38.91,39.09,38.9,39.09,50606.0,36.185,36.3524,36.1757,36.3524,50606.0
2020-09-18 15:00:00,39.09,39.17,38.94,39.08,53137.0,36.3524,36.4268,36.2129,36.3431,53137.0
2020-09-18 15:30:00,39.07,39.2,38.95,38.98,381645.0,36.3338,36.4547,36.2222,36.2501,381645.0
2020-09-21 09:30:00,38.14,38.69,37.32,37.94,231253.0,35.469,35.9804,34.7064,35.283,231253.0
2020-09-21 10:00:00,37.9,38.44,37.69,37.98,130992.0,35.2458,35.748,35.0505,35.3202,130992.0
2020-09-21 10:30:00,38.0,38.29,37.61,38.14,68290.0,35.3388,35.6085,34.9761,35.469,68290.0
2020-09-21 11:00:00,38.14,38.39,37.91,38.04,36568.0,35.469,35.7015,35.2551,35.376,36568.0
2020-09-21 11:30:00,38.07,38.2,37.84,38.13,52280.0,35.4039,35.5248,35.19,35.4597,52280.0
2020-09-21 12:00:00,38.15,38.45,38.13,38.39,47020.0,35.4783,35.7573,35.4597,35.7015,47020.0
2020-09-21 12:30:00,38.38,38.5,38.03,38.14,53881.0,35.6922,35.8037,35.3667,35.469,53881.0
2020-09-21 13:00:00,38.16,38.51,38.08,38.49,48436.0,35.4876,35.813,35.4132,35.7944,48436.0
2020-09-21 13:30:00,38.47,38.68,38.42,38.47,69209.0,35.7758,35.9711,35.7294,35.7758,69209.0
2020-09-21 14:00:00,38.47,38.56,38.3,38.51,66982.0,35.7758,35.8595,35.6178,35.813,66982.0
2020-09-21 14:30:00,38.47,38.48,38.17,38.43,70743.0,35.7758,35.7851,35.4969,35.7387,70743.0
2020-09-21 15:00:00,38.42,38.64,38.4,38.59,82128.0,35.7294,35.9339,35.7108,35.8874,82128.0
2020-09-21 15:30:00,38.63,39.08,38.51,38.93,333951.0,35.9246,36.3431,35.813,36.2036,333951.0
2020-09-22 09:30:00,38.81,39.25,38.4,39.01,172528.0,36.092,36.5012,35.7108,36.278,172528.0
2020-09-22 10:00:00,39.05,39.99,38.93,39.97,309495.0,36.3152,37.1894,36.2036,37.1708,309495.0
2020-09-22 10:30:00,39.96,40.01,39.53,39.73,163026.0,37.1615,37.208,36.7616,36.9476,163026.0
2020-09-22 11:00:00,39.75,40.35,39.41,40.12,202677.0,36.9662,37.5242,36.65,37.3103,202677.0
2020-09-22 11:30:00,40.14,40.77,40.09,40.52,247375.0,37.3289,37.9148,37.2824,37.6823,247375.0
2020-09-22 12:00:00,40.48,40.73,40.05,40.19,125693.0,37.6451,37.8776,37.2452,37.3754,125693.0
2020-09-22 12:30:00,40.22,40.25,39.76,39.91,121919.0,37.4033,37.4312,36.9755,37.115,121919.0
2020-09-22 13:00:00,39.91,40.28,39.89,40.17,92957.0,37.115,37.4591,37.0964,37.3568,92957.0
2020-09-22 13:30:00,40.17,40.58,40.05,40.36,82190.0,37.3568,37.7381,37.2452,37.5335,82190.0
2020-09-22 14:00:00,40.35,40.48,40.25,40.35,108839.0,37.5242,37.6451,37.4312,37.5242,108839.0
2020-09-22 14:30:00,40.39,40.77,40.3,40.55,133324.0,37.5614,37.9148,37.4777,37.7102,133324.0
2020-09-22 15:00:00,40.55,40.84,40.51,40.78,280955.0,37.7102,37.9799,37.673,37.9241,280955.0
2020-09-22 15:30:00,40.78,40.86,40.37,40.49,495360.0,37.9241,37.9985,37.5428,37.6544,495360.0
2020-09-23 09:30:00,40.0,40.06,38.75,39.29,546556.0,37.1987,37.2545,36.0362,36.5384,546556.0
2020-09-23 10:00:00,39.23,39.43,38.22,38.36,349930.0,36.4826,36.6686,35.5434,35.6736,349930.0
2020-09-23 10:30:00,38.4,38.54,37.86,38.23,361454.0,35.7108,35.8409,35.2086,35.5527,361454.0
2020-09-23 11:00:00,38.27,38.27,37.75,37.81,197743.0,35.5899,35.5899,35.1063,35.1621,197743.0
2020-09-23 11:30:00,37.79,38.34,37.56,38.05,260027.0,35.1435,35.655,34.9296,35.3853,260027.0
2020-09-23 12:00:00,37.99,38.17,37.66,37.89,317563.0,35.3295,35.4969,35.0226,35.2365,317563.0
2020-09-23 12:30:00,37.89,38.05,37.68,38.01,132436.0,35.2365,35.3853,35.0412,35.3481,132436.0
2020-09-23 13:00:00,38.02,38.89,37.94,38.76,241104.0,35.3574,36.1664,35.283,36.0455,241104.0
2020-09-23 13:30:00,38.77,38.77,38.29,38.43,131854.0,36.0548,36.0548,35.6085,35.7387,131854.0
2020-09-23 14:00:00,38.44,38.64,38.16,38.45,182280.0,35.748,35.9339,35.4876,35.7573,182280.0
2020-09-23 14:30:00,38.44,38.47,37.68,37.79,198242.0,35.748,35.7758,35.0412,35.1435,198242.0
2020-09-23 15:00:00,37.8,37.83,37.14,37.56,314286.0,35.1528,35.1807,34.539,34.9296,314286.0
2020-09-23 15:30:00,37.55,37.67,37.33,37.46,429049.0,34.9203,35.0319,34.7157,34.8366,429049.0
2020-09-24 09:30:00,37.21,37.3,36.41,36.77,223859.0,34.6041,34.6878,33.8601,34.1949,223859.0
2020-09-24 10:00:00,36.78,37.76,36.76,37.15,171928.0,34.2042,35.1156,34.1856,34.5483,171928.0
2020-09-24 10:30:00,37.17,37.37,36.74,37.14,168751.0,34.5669,34.7529,34.167,34.539,168751.0
2020-09-24 11:00:00,37.15,37.47,37.05,37.37,172154.0,34.5483,34.8459,34.4553,34.7529,172154.0
2020-09-24 11:30:00,37.41,37.48,37.13,37.33,84964.0,34.7901,34.8552,34.5297,34.7157,84964.0
2020-09-24 12:00:00,37.35,37.6,37.2,37.23,87620.0,34.7343,34.9668,34.5948,34.6227,87620.0
2020-09-24 12:30:00,37.22,37.22,36.68,36.93,145613.0,34.6134,34.6134,34.1112,34.3437,145613.0
2020-09-24 13:00:00,36.93,37.45,36.82,37.42,110111.0,34.3437,34.8273,34.2414,34.7994,110111.0
2020-09-24 13:30:00,37.44,37.84,37.41,37.61,99285.0,34.818,35.19,34.7901,34.9761,99285.0
2020-09-24 14:00:00,37.62,37.63,37.19,37.3,61459.0,34.9854,34.9947,34.5855,34.6878,61459.0
2020-09-24 14:30:00,37.31,37.48,37.01,37.01,54918.0,34.6971,34.8552,34.4181,34.4181,54918.0
2020-09-24 15:00:00,37.03,37.27,36.85,36.92,77284.0,34.4367,34.6599,34.2693,34.3344,77284.0
2020-09-24 15:30:00,36.91,37.35,36.9,37.31,298548.0,34.3251,34.7343,34.3158,34.6971,298548.0
2020-09-25 09:30:00,37.0,37.12,36.43,36.65,152284.0,34.4088,34.5204,33.8787,34.0833,152284.0
2020-09-25 10:00:00,36.64,36.82,36.3,36.45,129288.0,34.074,34.2414,33.7578,33.8973,129288.0
2020-09-25 10:30:00,36.46,36.54,36.0,36.05,80507.0,33.9066,33.981,33.4788,33.5253,80507.0
2020-09-25 11:00:00,36.05,36.35,35.95,36.34,192319.0,33.5253,33.8043,33.4323,33.795,192319.0
2020-09-25 11:30:00,36.36,36.6,36.17,36.21,83182.0,33.8136,34.0368,33.6369,33.6741,83182.0
2020-09-25 12:00:00,36.22,36.59,36.21,36.45,55287.0,33.6834,34.0275,33.6741,33.8973,55287.0
2020-09-25 12:30:00,36.47,36.66,36.44,36.64,70026.0,33.9159,34.0926,33.888,34.074,70026.0
2020-09-25 13:00:00,36.64,36.64,36.24,36.3,71641.0,34.074,34.074,33.702,33.7578,71641.0
2020-09-25 13:30:00,36.33,36.33,36.04,36.22,89123.0,33.7857,33.7857,33.516,33.6834,89123.0
2020-09-25 14:00:00,36.21,36.48,36.21,36.32,143431.0,33.6741,33.9252,33.6741,33.7764,143431.0
2020-09-25 14:30:00,36.34,36.8,36.25,36.72,165988.0,33.795,34.2228,33.7113,34.1484,165988.0
2020-09-25 15:00:00,36.73,36.89,36.63,36.77,391950.0,34.1577,34.3065,34.0647,34.1949,391950.0
2020-09-25 15:30:00,36.77,36.84,36.39,36.39,473161.0,34.1949,34.26,33.8415,33.8415,473161.0
2020-09-28 09:30:00,37.18,37.49,36.76,37.22,96718.0,34.5762,34.8645,34.1856,34.6134,96718.0
2020-09-28 10:00:00,37.26,37.65,37.24,37.52,189912.0,34.6506,35.0133,34.632,34.8924,189912.0
2020-09-28 10:30:00,37.5,37.65,37.3,37.64,98857.0,34.8738,35.0133,34.6878,35.004,98857.0
2020-09-28 11:00:00,37.64,38.28,37.56,38.12,206197.0,35.004,35.5992,34.9296,35.4504,206197.0
2020-09-28 11:30:00,38.12,38.34,37.98,38.02,94699.0,35.4504,35.655,35.3202,35.3574,94699.0
2020-09-28 12:00:00,38.02,38.12,37.9,38.07,74686.0,35.3574,35.4504,35.2458,35.4039,74686.0
2020-09-28 12:30:00,38.08,38.1,37.95,37.95,44104.0,35.4132,35.4318,35.2923,35.2923,44104.0
2020-09-28 13:00:00,37.96,38.1,37.91,37.93,48113.0,35.3016,35.4318,35.2551,35.2737,48113.0
2020-09-28 13:30:00,37.95,38.07,37.83,38.06,58838.0,35.2923,35.4039,35.1807,35.3946,58838.0
2020-09-28 14:00:00,38.06,38.15,37.94,38.14,72847.0,35.3946,35.4783,35.283,35.469,72847.0
2020-09-28 14:30:00,38.15,38.19,38.07,38.12,76313.0,35.4783,35.5155,35.4039,35.4504,76313.0
2020-09-28 15:00:00,38.12,38.53,38.09,38.45,185418.0,35.4504,35.8316,35.4225,35.7573,185418.0
2020-09-28 15:30:00,38.45,38.78,38.32,38.61,336909.0,35.7573,36.0641,35.6364,35.906,336909.0
2020-09-29 09:30:00,38.69,38.75,37.93,38.06,76036.0,35.9804,36.0362,35.2737,35.3946,76036.0
2020-09-29 10:00:00,38.05,38.24,37.83,37.84,60355.0,35.3853,35.562,35.1807,35.19,60355.0
2020-09-29 10:30:00,37.82,37.85,37.58,37.76,52070.0,35.1714,35.1993,34.9482,35.1156,52070.0
2020-09-29 11:00:00,37.77,38.08,37.63,38.0,45729.0,35.1249,35.4132,34.9947,35.3388,45729.0
2020-09-29 11:30:00,38.0,38.2,37.65,37.68,47598.0,35.3388,35.5248,35.0133,35.0412,47598.0
2020-09-29 12:00:00,37.7,37.93,37.58,37.89,28962.0,35.0598,35.2737,34.9482,35.2365,28962.0
2020-09-29 12:30:00,37.89,37.97,37.78,37.9,12669.0,35.2365,35.3109,35.1342,35.2458,12669.0
2020-09-29 13:00:00,37.92,37.96,37.74,37.86,28551.0,35.2644,35.3016,35.097,35.2086,28551.0
2020-09-29 13:30:00,37.87,37.92,37.72,37.85,30307.0,35.2179,35.2644,35.0784,35.1993,30307.0
2020-09-29 14:00:00,37.88,38.1,37.79,38.1,35110.0,35.2272,35.4318,35.1435,35.4318,35110.0
2020-09-29 14:30:00,38.07,38.15,37.95,37.97,36850.0,35.4039,35.4783,35.2923,35.3109,36850.0
2020-09-29 15:00:00,37.98,38.0,37.82,37.87,36983.0,35.3202,35.3388,35.1714,35.2179,36983.0
2020-09-29 15:30:00,37.86,37.88,37.68,37.69,149497.0,35.2086,35.2272,35.0412,35.0505,149497.0
2020-09-30 09:30:00,37.7,38.42,37.64,38.32,46685.0,35.0598,35.7294,35.004,35.6364,46685.0
2020-09-30 10:00:00,38.34,38.95,38.34,38.54,110619.0,35.655,36.2222,35.655,35.8409,110619.0
2020-09-30 10:30:00,38.59,39.1,38.51,38.82,76696.0,35.8874,36.3617,35.813,36.1013,76696.0
2020-09-30 11:00:00,38.83,38.96,38.7,38.85,63477.0,36.1106,36.2315,35.9897,36.1292,63477.0
2020-09-30 11:30:00,38.84,38.9,38.49,38.52,46842.0,36.1199,36.1757,35.7944,35.8223,46842.0
2020-09-30 12:00:00,38.51,38.83,38.5,38.77,29756.0,35.813,36.1106,35.8037,36.0548,29756.0
2020-09-30 12:30:00,38.79,38.95,38.62,38.93,31892.0,36.0734,36.2222,35.9153,36.2036,31892.0
2020-09-30 13:00:00,38.91,38.93,38.67,38.93,36504.0,36.185,36.2036,35.9618,36.2036,36504.0
2020-09-30 13:30:00,38.94,39.2,38.91,39.1,63335.0,36.2129,36.4547,36.185,36.3617,63335.0
2020-09-30 14:00:00,39.12,39.29,38.65,38.71,81714.0,36.3803,36.5384,35.9432,35.999,81714.0
2020-09-30 14:30:00,38.69,38.71,38.29,38.48,102789.0,35.9804,35.999,35.6085,35.7851,102789.0
2020-09-30 15:00:00,38.47,38.52,38.03,38.4,78031.0,35.7758,35.8223,35.3667,35.7108,78031.0
2020-09-30 15:30:00,38.37,38.58,38.22,38.38,234495.0,35.6829,35.8781,35.5434,35.6922,234495.0
2020-10-01 09:30:00,38.93,39.24,38.54,38.8,137542.0,36.2036,36.4919,35.8409,36.0827,137542.0
2020-10-01 10:00:00,38.8,38.83,38.44,38.66,56231.0,36.0827,36.1106,35.748,35.9525,56231.0
2020-10-01 10:30:00,38.64,38.77,38.42,38.66,122985.0,35.9339,36.0548,35.7294,35.9525,122985.0
2020-10-01 11:00:00,38.65,39.0,38.49,38.97,214582.0,35.9432,36.2687,35.7944,36.2408,214582.0
2020-10-01 11:30:00,38.92,38.95,38.69,38.89,54758.0,36.1943,36.2222,35.9804,36.1664,54758.0
2020-10-01 12:00:00,38.91,39.3,38.85,39.28,90751.0,36.185,36.5477,36.1292,36.5291,90751.0
2020-10-01 12:30:00,39.33,39.45,39.15,39.25,76197.0,36.5756,36.6872,36.4082,36.5012,76197.0
2020-10-01 13:00:00,39.26,39.33,39.18,39.23,72591.0,36.5105,36.5756,36.4361,36.4826,72591.0
2020-10-01 13:30:00,39.25,39.57,39.24,39.39,97761.0,36.5012,36.7988,36.4919,36.6314,97761.0
2020-10-01 14:00:00,39.39,39.47,38.99,39.32,101342.0,36.6314,36.7058,36.2594,36.5663,101342.0
2020-10-01 14:30:00,39.33,39.44,39.21,39.26,75742.0,36.5756,36.6779,36.464,36.5105,75742.0
2020-10-01 15:00:00,39.27,39.55,39.26,39.41,75523.0,36.5198,36.7802,36.5105,36.65,75523.0
2020-10-01 15:30:00,39.4,39.76,39.29,39.72,229445.0,36.6407,36.9755,36.5384,36.9383,229445.0
2020-10-02 09:30:00,38.53,39.3,38.32,38.88,98079.0,35.8316,36.5477,35.6364,36.1571,98079.0
2020-10-02 10:00:00,38.92,39.37,38.92,39.14,36875.0,36.1943,36.6128,36.1943,36.3989,36875.0
2020-10-02 10:30:00,39.11,39.2,38.9,38.9,33065.0,36.371,36.4547,36.1757,36.1757,33065.0
2020-10-02 11:00:00,38.92,39.35,38.83,39.29,42804.0,36.1943,36.5942,36.1106,36.5384,42804.0
2020-10-02 11:30:00,39.3,39.34,38.86,38.88,41083.0,36.5477,36.5849,36.1385,36.1571,41083.0
2020-10-02 12:00:00,38.85,39.68,38.82,39.6,48618.0,36.1292,36.9011,36.1013,36.8267,48618.0
2020-10-02 12:30:00,39.62,39.98,39.61,39.8,44112.0,36.8453,37.1801,36.836,37.0127,44112.0
2020-10-02 13:00:00,39.76,39.9,39.69,39.8,34488.0,36.9755,37.1057,36.9104,37.0127,34488.0
2020-10-02 13:30:00,39.82,39.82,39.29,39.32,24538.0,37.0313,37.0313,36.5384,36.5663,24538.0
2020-10-02 14:00:00,39.36,39.81,39.34,39.73,28943.0,36.6035,37.022,36.5849,36.9476,28943.0
2020-10-02 14:30:00,39.75,39.96,39.65,39.87,40249.0,36.9662,37.1615,36.8732,37.0778,40249.0
2020-10-02 15:00:00,39.88,40.03,39.75,39.96,59105.0,37.0871,37.2266,36.9662,37.1615,59105.0
2020-10-02 15:30:00,39.95,40.09,39.8,39.8,149426.0,37.1522,37.2824,37.0127,37.0127,149426.0
2020-10-05 09:30:00,40.4,40.62,40.04,40.27,95359.0,37.5707,37.7753,37.2359,37.4498,95359.0
2020-10-05 10:00:00,40.31,40.32,39.3,39.3,75287.0,37.487,37.4963,36.5477,36.5477,75287.0
2020-10-05 10:30:00,39.3,39.42,38.55,38.9,170733.0,36.5477,36.6593,35.8502,36.1757,170733.0
2020-10-05 11:00:00,38.88,38.92,38.44,38.5,72597.0,36.1571,36.1943,35.748,35.8037,72597.0
2020-10-05 11:30:00,38.52,39.04,38.48,38.93,59716.0,35.8223,36.3059,35.7851,36.2036,59716.0
2020-10-05 12:00:00,38.91,39.09,38.84,38.93,26099.0,36.185,36.3524,36.1199,36.2036,26099.0
2020-10-05 12:30:00,38.84,38.98,38.71,38.97,22053.0,36.1199,36.2501,35.999,36.2408,22053.0
2020-10-05 13:00:00,39.01,39.22,39.01,39.08,32713.0,36.278,36.4733,36.278,36.3431,32713.0
2020-10-05 13:30:00,39.09,39.3,39.04,39.08,28964.0,36.3524,36.5477,36.3059,36.3431,28964.0
2020-10-05 14:00:00,39.09,39.45,39.02,39.42,38030.0,36.3524,36.6872,36.2873,36.6593,38030.0
2020-10-05 14:30:00,39.45,39.6,39.41,39.59,34218.0,36.6872,36.8267,36.65,36.8174,34218.0
2020-10-05 15:00:00,39.57,39.64,39.49,39.53,33306.0,36.7988,36.8639,36.7244,36.7616,33306.0
2020-10-05 15:30:00,39.53,39.63,39.46,39.57,113538.0,36.7616,36.8546,36.6965,36.7988,113538.0
2020-10-06 09:30:00,40.0,40.09,39.2,39.59,68957.0,37.1987,37.2824,36.4547,36.8174,68957.0
2020-10-06 10:00:00,39.62,40.28,39.56,39.98,79726.0,36.8453,37.4591,36.7895,37.1801,79726.0
2020-10-06 10:30:00,39.97,40.05,39.48,39.59,50525.0,37.1708,37.2452,36.7151,36.8174,50525.0
2020-10-06 11:00:00,39.61,39.66,39.38,39.52,32818.0,36.836,36.8825,36.6221,36.7523,32818.0
2020-10-06 11:30:00,39.5,39.52,39.1,39.11,28585.0,36.7337,36.7523,36.3617,36.371,28585.0
2020-10-06 12:00:00,39.15,39.51,39.15,39.45,16333.0,36.4082,36.743,36.4082,36.6872,16333.0
2020-10-06 12:30:00,39.46,39.71,39.45,39.69,53536.0,36.6965,36.929,36.6872,36.9104,53536.0
2020-10-06 13:00:00,39.7,39.91,39.7,39.73,23394.0,36.9197,37.115,36.9197,36.9476,23394.0
2020-10-06 13:30:00,39.77,39.93,39.71,39.77,22146.0,36.9848,37.1336,36.929,36.9848,22146.0
2020-10-06 14:00:00,39.76,39.82,39.63,39.79,38035.0,36.9755,37.0313,36.8546,37.0034,38035.0
2020-10-06 14:30:00,39.8,39.82,38.78,39.07,136250.0,37.0127,37.0313,36.0641,36.3338,136250.0
2020-10-06 15:00:00,39.06,39.06,38.53,38.93,72322.0,36.3245,36.3245,35.8316,36.2036,72322.0
2020-10-06 15:30:00,38.9,39.22,38.66,38.7,150505.0,36.1757,36.4733,35.9525,35.9897,150505.0
2020-10-07 09:30:00,39.36,39.8,38.97,39.22,89204.0,36.6035,37.0127,36.2408,36.4733,89204.0
2020-10-07 10:00:00,39.25,39.34,38.98,39.3,104085.0,36.5012,36.5849,36.2501,36.5477,104085.0
2020-10-07 10:30:00,39.29,39.32,38.92,38.92,41176.0,36.5384,36.5663,36.1943,36.1943,41176.0
2020-10-07 11:00:00,38.91,38.95,38.15,38.22,108487.0,36.185,36.2222,35.4783,35.5434,108487.0
2020-10-07 11:30:00,38.22,38.45,38.17,38.39,51767.0,35.5434,35.7573,35.4969,35.7015,51767.0
2020-10-07 12:00:00,38.37,38.49,38.17,38.29,38685.0,35.6829,35.7944,35.4969,35.6085,38685.0
2020-10-07 12:30:00,38.26,38.38,38.17,38.36,42265.0,35.5806,35.6922,35.4969,35.6736,42265.0
2020-10-07 13:00:00,38.41,38.44,38.3,38.35,29672.0,35.7201,35.748,35.6178,35.6643,29672.0
2020-10-07 13:30:00,38.33,38.35,38.16,38.16,81040.0,35.6457,35.6643,35.4876,35.4876,81040.0
2020-10-07 14:00:00,38.16,38.19,37.86,38.02,142926.0,35.4876,35.5155,35.2086,35.3574,142926.0
2020-10-07 14:30:00,38.04,38.32,38.02,38.29,84385.0,35.376,35.6364,35.3574,35.6085,84385.0
2020-10-07 15:00:00,38.3,38.47,38.27,38.4,101650.0,35.6178,35.7758,35.5899,35.7108,101650.0
2020-10-07 15:30:00,38.4,38.53,38.28,38.43,276804.0,35.7108,35.8316,35.5992,35.7387,276804.0
2020-10-08 09:30:00,39.19,40.2,39.03,40.16,151756.0,36.4454,37.3847,36.2966,37.3475,151756.0
2020-10-08 10:00:00,40.16,40.26,39.85,40.07,89233.0,37.3475,37.4405,37.0592,37.2638,89233.0
2020-10-08 10:30:00,40.06,40.31,39.6,39.71,82589.0,37.2545,37.487,36.8267,36.929,82589.0
2020-10-08 11:00:00,39.7,39.72,39.22,39.23,66547.0,36.9197,36.9383,36.4733,36.4826,66547.0
2020-10-08 11:30:00,39.26,39.45,39.12,39.39,48116.0,36.5105,36.6872,36.3803,36.6314,48116.0
2020-10-08 12:00:00,39.41,39.71,39.37,39.59,45086.0,36.65,36.929,36.6128,36.8174,45086.0
2020-10-08 12:30:00,39.59,39.6,39.44,39.53,23483.0,36.8174,36.8267,36.6779,36.7616,23483.0
2020-10-08 13:00:00,39.55,39.58,39.49,39.57,18976.0,36.7802,36.8081,36.7244,36.7988,18976.0
2020-10-08 13:30:00,39.55,39.72,39.54,39.65,27149.0,36.7802,36.9383,36.7709,36.8732,27149.0
2020-10-08 14:00:00,39.63,39.97,39.63,39.82,28036.0,36.8546,37.1708,36.8546,37.0313,28036.0
2020-10-08 14:30:00,39.82,39.92,39.72,39.91,31602.0,37.0313,37.1243,36.9383,37.115,31602.0
2020-10-08 15:00:00,39.91,40.05,39.82,40.02,41275.0,37.115,37.2452,37.0313,37.2173,41275.0
2020-10-08 15:30:00,40.04,40.07,39.84,40.05,157545.0,37.2359,37.2638,37.0499,37.2452,157545.0
2020-10-09 09:30:00,40.67,41.48,40.44,41.18,118754.0,37.8218,38.5751,37.6079,38.2961,118754.0
2020-10-09 10:00:00,41.21,41.21,40.55,40.55,62567.0,38.324,38.324,37.7102,37.7102,62567.0
2020-10-09 10:30:00,40.55,40.75,40.46,40.59,33417.0,37.7102,37.8962,37.6265,37.7474,33417.0
2020-10-09 11:00:00,40.61,40.79,40.51,40.55,35675.0,37.766,37.9334,37.673,37.7102,35675.0
2020-10-09 11:30:00,40.55,40.84,40.5,40.76,26101.0,37.7102,37.9799,37.6637,37.9055,26101.0
2020-10-09 12:00:00,40.79,40.92,40.54,40.54,15091.0,37.9334,38.0543,37.7009,37.7009,15091.0
2020-10-09 12:30:00,40.58,40.99,40.55,40.91,46352.0,37.7381,38.1194,37.7102,38.045,46352.0
2020-10-09 13:00:00,40.89,40.99,40.77,40.98,86314.0,38.0264,38.1194,37.9148,38.1101,86314.0
2020-10-09 13:30:00,41.0,41.22,40.94,41.2,29804.0,38.1287,38.3333,38.0729,38.3147,29804.0
2020-10-09 14:00:00,41.2,41.4,41.12,41.31,38988.0,38.3147,38.5007,38.2403,38.417,38988.0
2020-10-09 14:30:00,41.29,41.32,41.03,41.11,45874.0,38.3984,38.4263,38.1566,38.231,45874.0
2020-10-09 15:00:00,41.11,41.41,41.04,41.3,79031.0,38.231,38.51,38.1659,38.4077,79031.0
2020-10-09 15:30:00,41.3,41.32,40.8,40.81,200542.0,38.4077,38.4263,37.9427,37.952,200542.0
2020-10-12 09:30:00,41.0,41.22,40.51,40.84,61362.0,38.1287,38.3333,37.673,37.9799,61362.0
2020-10-12 10:00:00,40.88,41.39,40.87,41.35,40489.0,38.0171,38.4914,38.0078,38.4542,40489.0
2020-10-12 10:30:00,41.31,41.35,41.13,41.15,34496.0,38.417,38.4542,38.2496,38.2682,34496.0
2020-10-12 11:00:00,41.2,41.41,41.15,41.27,24517.0,38.3147,38.51,38.2682,38.3798,24517.0
2020-10-12 11:30:00,41.25,41.25,40.86,41.03,62723.0,38.3612,38.3612,37.9985,38.1566,62723.0
2020-10-12 12:00:00,41.0,41.09,40.96,41.05,9133.0,38.1287,38.2124,38.0915,38.1752,9133.0
2020-10-12 12:30:00,41.05,41.12,40.92,40.95,20964.0,38.1752,38.2403,38.0543,38.0822,20964.0
2020-10-12 13:00:00,40.96,41.03,40.89,40.97,21169.0,38.0915,38.1566,38.0264,38.1008,21169.0
2020-10-12 13:30:00,40.99,41.01,40.69,40.83,16340.0,38.1194,38.138,37.8404,37.9706,16340.0
2020-10-12 14:00:00,40.88,40.89,40.74,40.8,15195.0,38.0171,38.0264,37.8869,37.9427,15195.0
2020-10-12 14:30:00,40.82,40.95,40.8,40.87,36777.0,37.9613,38.0822,37.9427,38.0078,36777.0
2020-10-12 15:00:00,40.89,41.26,40.87,41.23,60562.0,38.0264,38.3705,38.0078,38.3426,60562.0
2020-10-12 15:30:00,41.26,41.35,41.21,41.28,131193.0,38.3705,38.4542,38.324,38.3891,131193.0
2020-10-13 09:30:00,41.24,41.24,40.04,40.21,113224.0,38.3519,38.3519,37.2359,37.394,113224.0
2020-10-13 10:00:00,40.28,40.8,40.25,40.55,49243.0,37.4591,37.9427,37.4312,37.7102,49243.0
2020-10-13 10:30:00,40.53,40.81,40.5,40.59,30112.0,37.6916,37.952,37.6637,37.7474,30112.0
2020-10-13 11:00:00,40.6,40.62,40.38,40.43,31234.0,37.7567,37.7753,37.5521,37.5986,31234.0
2020-10-13 11:30:00,40.42,40.61,40.28,40.52,51816.0,37.5893,37.766,37.4591,37.6823,51816.0
2020-10-13 12:00:00,40.49,40.71,40.46,40.67,28419.0,37.6544,37.859,37.6265,37.8218,28419.0
2020-10-13 12:30:00,40.64,41.04,40.51,40.95,51969.0,37.7939,38.1659,37.673,38.0822,51969.0
2020-10-13 13:00:00,40.99,41.04,40.81,41.04,31873.0,38.1194,38.1659,37.952,38.1659,31873.0
2020-10-13 13:30:00,41.04,41.11,40.66,40.68,33444.0,38.1659,38.231,37.8125,37.8311,33444.0
2020-10-13 14:00:00,40.64,40.75,40.58,40.59,28269.0,37.7939,37.8962,37.7381,37.7474,28269.0
2020-10-13 14:30:00,40.52,40.64,40.41,40.62,30186.0,37.6823,37.7939,37.58,37.7753,30186.0
2020-10-13 15:00:00,40.62,40.77,40.61,40.71,39486.0,37.7753,37.9148,37.766,37.859,39486.0
2020-10-13 15:30:00,40.68,40.72,40.42,40.43,109466.0,37.8311,37.8683,37.5893,37.5986,109466.0
2020-10-14 09:30:00,40.72,40.81,40.2,40.7,43359.0,37.8683,37.952,37.3847,37.8497,43359.0
2020-10-14 10:00:00,40.73,40.8,40.44,40.45,37515.0,37.8776,37.9427,37.6079,37.6172,37515.0
2020-10-14 10:30:00,40.49,40.56,40.3,40.37,16862.0,37.6544,37.7195,37.4777,37.5428,16862.0
2020-10-14 11:00:00,40.38,40.71,40.32,40.68,11327.0,37.5521,37.859,37.4963,37.8311,11327.0
2020-10-14 11:30:00,40.66,40.69,40.17,40.18,26110.0,37.8125,37.8404,37.3568,37.3661,26110.0
2020-10-14 12:00:00,40.2,40.42,40.18,40.27,20909.0,37.3847,37.5893,37.3661,37.4498,20909.0
2020-10-14 12:30:00,40.25,40.59,40.24,40.55,13159.0,37.4312,37.7474,37.4219,37.7102,13159.0
2020-10-14 13:00:00,40.55,40.76,40.55,40.58,16008.0,37.7102,37.9055,37.7102,37.7381,16008.0
2020-10-14 13:30:00,40.58,40.66,40.53,40.55,20234.0,37.7381,37.8125,37.6916,37.7102,20234.0
2020-10-14 14:00:00,40.56,40.61,40.21,40.25,103357.0,37.7195,37.766,37.394,37.4312,103357.0
2020-10-14 14:30:00,40.25,40.6,40.24,40.59,19815.0,37.4312,37.7567,37.4219,37.7474,19815.0
2020-10-14 15:00:00,40.59,40.88,40.58,40.62,59373.0,37.7474,38.0171,37.7381,37.7753,59373.0
2020-10-14 15:30:00,40.64,40.75,40.53,40.57,59239.0,37.7939,37.8962,37.6916,37.7288,59239.0
2020-10-15 09:30:00,39.83,40.55,39.76,40.32,78414.0,37.0406,37.7102,36.9755,37.4963,78414.0
2020-10-15 10:00:00,40.27,40.95,40.25,40.68,59112.0,37.4498,38.0822,37.4312,37.8311,59112.0
2020-10-15 10:30:00,40.69,40.7,40.38,40.44,21488.0,37.8404,37.8497,37.5521,37.6079,21488.0
2020-10-15 11:00:00,40.41,40.7,40.32,40.59,14890.0,37.58,37.8497,37.4963,37.7474,14890.0
2020-10-15 11:30:00,40.54,40.89,40.52,40.76,61105.0,37.7009,38.0264,37.6823,37.9055,61105.0
2020-10-15 12:00:00,40.74,40.79,40.59,40.76,15921.0,37.8869,37.9334,37.7474,37.9055,15921.0
2020-10-15 12:30:00,40.77,40.82,40.61,40.81,15678.0,37.9148,37.9613,37.766,37.952,15678.0
2020-10-15 13:00:00,40.84,41.05,40.69,40.98,52158.0,37.9799,38.1752,37.8404,38.1101,52158.0
2020-10-15 13:30:00,40.97,41.17,40.8,41.11,77643.0,38.1008,38.2868,37.9427,38.231,77643.0
2020-10-15 14:00:00,41.16,41.34,41.06,41.27,72540.0,38.2775,38.4449,38.1845,38.3798,72540.0
2020-10-15 14:30:00,41.25,41.4,41.12,41.4,71087.0,38.3612,38.5007,38.2403,38.5007,71087.0
2020-10-15 15:00:00,41.39,41.6,41.37,41.54,76739.0,38.4914,38.6866,38.4728,38.6309,76739.0
2020-10-15 15:30:00,41.55,41.57,41.32,41.46,110263.0,38.6401,38.6587,38.4263,38.5565,110263.0
2020-10-16 09:30:00,41.46,42.12,41.43,42.12,104326.0,38.5565,39.1702,38.5286,39.1702,104326.0
2020-10-16 10:00:00,42.1,42.2,41.5,41.85,107331.0,39.1516,39.2446,38.5937,38.9191,107331.0
2020-10-16 10:30:00,41.87,42.0,41.6,41.76,29693.0,38.9377,39.0586,38.6866,38.8354,29693.0
2020-10-16 11:00:00,41.73,41.75,41.13,41.27,73297.0,38.8075,38.8261,38.2496,38.3798,73297.0
2020-10-16 11:30:00,41.29,41.51,41.28,41.5,32624.0,38.3984,38.603,38.3891,38.5937,32624.0
2020-10-16 12:00:00,41.48,41.66,41.42,41.59,36486.0,38.5751,38.7424,38.5193,38.6773,36486.0
2020-10-16 12:30:00,41.59,41.64,41.46,41.57,32683.0,38.6773,38.7238,38.5565,38.6587,32683.0
2020-10-16 13:00:00,41.59,41.75,41.59,41.67,21301.0,38.6773,38.8261,38.6773,38.7517,21301.0
2020-10-16 13:30:00,41.71,41.8,41.54,41.57,20824.0,38.7889,38.8726,38.6309,38.6587,20824.0
2020-10-16 14:00:00,41.58,41.7,41.47,41.49,24518.0,38.668,38.7796,38.5658,38.5844,24518.0
2020-10-16 14:30:00,41.48,41.6,41.44,41.55,46224.0,38.5751,38.6866,38.5379,38.6401,46224.0
2020-10-16 15:00:00,41.55,41.59,41.19,41.19,57369.0,38.6401,38.6773,38.3054,38.3054,57369.0
2020-10-16 15:30:00,41.18,41.18,40.78,40.86,135225.0,38.2961,38.2961,37.9241,37.9985,135225.0
2020-10-19 09:30:00,41.03,41.45,40.57,41.09,48064.0,38.1566,38.5472,37.7288,38.2124,48064.0
2020-10-19 10:00:00,40.98,41.29,40.95,41.29,29909.0,38.1101,38.3984,38.0822,38.3984,29909.0
2020-10-19 10:30:00,41.28,41.28,40.98,41.27,12065.0,38.3891,38.3891,38.1101,38.3798,12065.0
2020-10-19 11:00:00,41.27,41.3,40.98,41.07,19484.0,38.3798,38.4077,38.1101,38.1938,19484.0
2020-10-19 11:30:00,41.12,41.3,41.06,41.28,20977.0,38.2403,38.4077,38.1845,38.3891,20977.0
2020-10-19 12:00:00,41.26,41.33,41.18,41.18,14086.0,38.3705,38.4356,38.2961,38.2961,14086.0
2020-10-19 12:30:00,41.23,41.23,41.06,41.19,11478.0,38.3426,38.3426,38.1845,38.3054,11478.0
2020-10-19 13:00:00,41.2,41.31,40.95,41.24,24659.0,38.3147,38.417,38.0822,38.3519,24659.0
2020-10-19 13:30:00,41.26,41.29,41.01,41.03,43210.0,38.3705,38.3984,38.138,38.1566,43210.0
2020-10-19 14:00:00,41.01,41.02,40.79,40.96,26450.0,38.138,38.1473,37.9334,38.0915,26450.0
2020-10-19 14:30:00,40.95,40.96,40.43,40.51,85379.0,38.0822,38.0915,37.5986,37.673,85379.0
2020-10-19 15:00:00,40.52,40.58,40.16,40.42,72810.0,37.6823,37.7381,37.3475,37.5893,72810.0
2020-10-19 15:30:00,40.45,40.68,40.29,40.43,128390.0,37.6172,37.8311,37.4684,37.5986,128390.0
2020-10-20 09:30:00,40.85,41.13,40.23,41.02,100129.0,37.9892,38.2496,37.4126,38.1473,100129.0
2020-10-20 10:00:00,41.03,41.03,40.6,40.66,52691.0,38.1566,38.1566,37.7567,37.8125,52691.0
2020-10-20 10:30:00,40.73,40.94,40.66,40.77,32354.0,37.8776,38.0729,37.8125,37.9148,32354.0
2020-10-20 11:00:00,40.75,40.8,40.49,40.76,59507.0,37.8962,37.9427,37.6544,37.9055,59507.0
2020-10-20 11:30:00,40.77,41.17,40.72,41.16,140589.0,37.9148,38.2868,37.8683,38.2775,140589.0
2020-10-20 12:00:00,41.19,41.19,40.77,40.8,23914.0,38.3054,38.3054,37.9148,37.9427,23914.0
2020-10-20 12:30:00,40.81,41.02,40.67,40.93,21178.0,37.952,38.1473,37.8218,38.0636,21178.0
2020-10-20 13:00:00,40.93,41.07,40.85,41.04,13811.0,38.0636,38.1938,37.9892,38.1659,13811.0
2020-10-20 13:30:00,41.08,41.08,40.85,40.88,16643.0,38.2031,38.2031,37.9892,38.0171,16643.0
2020-10-20 14:00:00,40.89,40.99,40.64,40.64,28048.0,38.0264,38.1194,37.7939,37.7939,28048.0
2020-10-20 14:30:00,40.67,40.72,40.42,40.45,31075.0,37.8218,37.8683,37.5893,37.6172,31075.0
2020-10-20 15:00:00,40.45,40.48,40.14,40.45,55441.0,37.6172,37.6451,37.3289,37.6172,55441.0
2020-10-20 15:30:00,40.44,40.64,40.31,40.46,109435.0,37.6079,37.7939,37.487,37.6265,109435.0
2020-10-21 09:30:00,40.46,40.79,39.63,39.74,61719.0,37.6265,37.9334,36.8546,36.9569,61719.0
2020-10-21 10:00:00,39.62,40.03,39.53,39.54,58003.0,36.8453,37.2266,36.7616,36.7709,58003.0
2020-10-21 10:30:00,39.6,39.64,38.8,38.88,64828.0,36.8267,36.8639,36.0827,36.1571,64828.0
2020-10-21 11:00:00,38.89,39.01,38.53,38.85,70792.0,36.1664,36.278,35.8316,36.1292,70792.0
2020-10-21 11:30:00,38.85,39.19,38.75,38.82,29123.0,36.1292,36.4454,36.0362,36.1013,29123.0
2020-10-21 12:00:00,38.83,38.87,38.43,38.65,48005.0,36.1106,36.1478,35.7387,35.9432,48005.0
2020-10-21 12:30:00,38.62,38.64,38.15,38.23,53097.0,35.9153,35.9339,35.4783,35.5527,53097.0
2020-10-21 13:00:00,38.2,38.32,37.97,38.32,53305.0,35.5248,35.6364,35.3109,35.6364,53305.0
2020-10-21 13:30:00,38.33,38.33,38.12,38.14,46992.0,35.6457,35.6457,35.4504,35.469,46992.0
2020-10-21 14:00:00,38.15,38.43,38.14,38.41,57903.0,35.4783,35.7387,35.469,35.7201,57903.0
2020-10-21 14:30:00,38.4,38.85,38.37,38.78,77498.0,35.7108,36.1292,35.6829,36.0641,77498.0
2020-10-21 15:00:00,38.8,38.83,38.44,38.64,48041.0,36.0827,36.1106,35.748,35.9339,48041.0
2020-10-21 15:30:00,38.62,38.76,38.15,38.19,213040.0,35.9153,36.0455,35.4783,35.5155,213040.0
2020-10-22 09:30:00,38.17,38.34,37.03,37.88,125321.0,35.4969,35.655,34.4367,35.2272,125321.0
2020-10-22 10:00:00,37.75,37.96,37.1,37.21,69987.0,35.1063,35.3016,34.5018,34.6041,69987.0
2020-10-22 10:30:00,37.27,37.32,36.4,36.69,146091.0,34.6599,34.7064,33.8508,34.1205,146091.0
2020-10-22 11:00:00,36.64,37.15,36.52,36.62,67029.0,34.074,34.5483,33.9624,34.0554,67029.0
2020-10-22 11:30:00,36.69,36.78,36.46,36.48,71910.0,34.1205,34.2042,33.9066,33.9252,71910.0
2020-10-22 12:00:00,36.48,36.48,36.15,36.39,95136.0,33.9252,33.9252,33.6183,33.8415,95136.0
2020-10-22 12:30:00,36.42,36.56,36.24,36.37,56957.0,33.8694,33.9996,33.702,33.8229,56957.0
2020-10-22 13:00:00,36.39,36.58,36.28,36.46,66901.0,33.8415,34.0182,33.7392,33.9066,66901.0
2020-10-22 13:30:00,36.43,36.62,36.37,36.44,52564.0,33.8787,34.0554,33.8229,33.888,52564.0
2020-10-22 14:00:00,36.44,36.77,36.4,36.53,98893.0,33.888,34.1949,33.8508,33.9717,98893.0
2020-10-22 14:30:00,36.55,36.72,36.45,36.56,60545.0,33.9903,34.1484,33.8973,33.9996,60545.0
2020-10-22 15:00:00,36.55,36.58,36.32,36.52,104335.0,33.9903,34.0182,33.7764,33.9624,104335.0
2020-10-22 15:30:00,36.54,36.76,36.45,36.55,249115.0,33.981,34.1856,33.8973,33.9903,249115.0
2020-10-23 09:30:00,37.0,37.73,36.8,37.73,200756.0,34.4088,35.0877,34.2228,35.0877,200756.0
2020-10-23 10:00:00,37.72,37.74,37.21,37.68,88292.0,35.0784,35.097,34.6041,35.0412,88292.0
2020-10-23 10:30:00,37.61,37.92,37.46,37.47,85224.0,34.9761,35.2644,34.8366,34.8459,85224.0
2020-10-23 11:00:00,37.42,37.47,37.27,37.37,39030.0,34.7994,34.8459,34.6599,34.7529,39030.0
2020-10-23 11:30:00,37.33,37.34,36.92,36.97,73644.0,34.7157,34.725,34.3344,34.3809,73644.0
2020-10-23 12:00:00,36.96,37.11,36.63,36.81,62960.0,34.3716,34.5111,34.0647,34.2321,62960.0
2020-10-23 12:30:00,36.77,36.92,36.66,36.73,72668.0,34.1949,34.3344,34.0926,34.1577,72668.0
2020-10-23 13:00:00,36.73,37.58,36.7,37.58,190761.0,34.1577,34.9482,34.1298,34.9482,190761.0
2020-10-23 13:30:00,37.58,37.82,37.48,37.59,71339.0,34.9482,35.1714,34.8552,34.9575,71339.0
2020-10-23 14:00:00,37.59,37.9,37.53,37.78,58528.0,34.9575,35.2458,34.9017,35.1342,58528.0
2020-10-23 14:30:00,37.76,37.87,37.58,37.59,45826.0,35.1156,35.2179,34.9482,34.9575,45826.0
2020-10-23 15:00:00,37.61,37.75,37.6,37.65,57133.0,34.9761,35.1063,34.9668,35.0133,57133.0
2020-10-23 15:30:00,37.65,37.72,37.51,37.62,195913.0,35.0133,35.0784,34.8831,34.9854,195913.0
2020-10-26 09:30:00,36.52,36.86,35.78,35.86,228138.0,33.9624,34.2786,33.2742,33.3486,228138.0
2020-10-26 10:00:00,35.8,36.04,35.53,36.01,208424.0,33.2928,33.516,33.0417,33.4881,208424.0
2020-10-26 10:30:00,36.01,36.06,35.41,35.41,200051.0,33.4881,33.5346,32.9301,32.9301,200051.0
2020-10-26 11:00:00,35.41,35.88,35.3,35.87,97222.0,32.9301,33.3672,32.8279,33.3579,97222.0
2020-10-26 11:30:00,35.84,36.13,35.77,35.95,78963.0,33.33,33.5997,33.2649,33.4323,78963.0
2020-10-26 12:00:00,35.99,36.03,35.8,35.9,68374.0,33.4695,33.5067,33.2928,33.3858,68374.0
2020-10-26 12:30:00,35.91,35.91,35.61,35.82,82366.0,33.3951,33.3951,33.1161,33.3114,82366.0
2020-10-26 13:00:00,35.85,35.93,35.62,35.75,55454.0,33.3393,33.4137,33.1254,33.2463,55454.0
2020-10-26 13:30:00,35.74,35.97,35.62,35.94,72795.0,33.237,33.4509,33.1254,33.423,72795.0
2020-10-26 14:00:00,35.89,36.27,35.87,36.26,148107.0,33.3765,33.7299,33.3579,33.7206,148107.0
2020-10-26 14:30:00,36.27,36.27,35.72,35.72,91451.0,33.7299,33.7299,33.2184,33.2184,91451.0
2020-10-26 15:00:00,35.73,35.81,35.4,35.66,124567.0,33.2277,33.3021,32.9208,33.1626,124567.0
2020-10-26 15:30:00,35.66,35.88,35.53,35.68,256424.0,33.1626,33.3672,33.0417,33.1812,256424.0
2020-10-27 09:30:00,35.8,35.86,34.77,35.05,153644.0,33.2928,33.3486,32.335,32.5954,153644.0
2020-10-27 10:00:00,35.0,35.44,34.87,35.29,118684.0,32.5489,32.958,32.428,32.8186,118684.0
2020-10-27 10:30:00,35.31,35.38,34.7,34.73,100375.0,32.8372,32.9023,32.2699,32.2978,100375.0
2020-10-27 11:00:00,34.72,34.78,34.6,34.61,54239.0,32.2885,32.3443,32.1769,32.1862,54239.0
2020-10-27 11:30:00,34.61,34.63,34.12,34.29,103209.0,32.1862,32.2048,31.7305,31.8886,103209.0
2020-10-27 12:00:00,34.3,34.37,34.12,34.23,34715.0,31.8979,31.963,31.7305,31.8328,34715.0
2020-10-27 12:30:00,34.2,34.26,33.91,34.02,87535.0,31.8049,31.8607,31.5352,31.6375,87535.0
2020-10-27 13:00:00,34.04,34.13,33.82,34.09,47179.0,31.6561,31.7398,31.4515,31.7026,47179.0
2020-10-27 13:30:00,34.09,34.47,34.02,34.33,101114.0,31.7026,32.056,31.6375,31.9258,101114.0
2020-10-27 14:00:00,34.34,34.34,33.99,34.22,53408.0,31.9351,31.9351,31.6096,31.8235,53408.0
2020-10-27 14:30:00,34.22,34.27,34.08,34.27,67957.0,31.8235,31.87,31.6933,31.87,67957.0
2020-10-27 15:00:00,34.27,34.52,34.2,34.45,93906.0,31.87,32.1025,31.8049,32.0374,93906.0
2020-10-27 15:30:00,34.43,34.58,34.17,34.18,199938.0,32.0188,32.1583,31.777,31.7863,199938.0
2020-10-28 09:30:00,33.32,34.16,33.11,33.76,103485.0,30.9865,31.7677,30.7912,31.3957,103485.0
2020-10-28 10:00:00,33.77,34.48,33.59,34.26,73998.0,31.405,32.0653,31.2376,31.8607,73998.0
2020-10-28 10:30:00,34.22,34.34,33.99,34.2,60615.0,31.8235,31.9351,31.6096,31.8049,60615.0
2020-10-28 11:00:00,34.19,34.5,34.09,34.45,36879.0,31.7956,32.0839,31.7026,32.0374,36879.0
2020-10-28 11:30:00,34.48,34.96,34.42,34.81,66573.0,32.0653,32.5117,32.0095,32.3722,66573.0
2020-10-28 12:00:00,34.87,34.93,34.47,34.52,31729.0,32.428,32.4838,32.056,32.1025,31729.0
2020-10-28 12:30:00,34.52,34.58,34.36,34.53,26023.0,32.1025,32.1583,31.9537,32.1118,26023.0
2020-10-28 13:00:00,34.53,34.57,34.19,34.43,26027.0,32.1118,32.149,31.7956,32.0188,26027.0
2020-10-28 13:30:00,34.44,34.58,34.36,34.55,26331.0,32.0281,32.1583,31.9537,32.1304,26331.0
2020-10-28 14:00:00,34.53,34.56,34.28,34.51,17123.0,32.1118,32.1397,31.8793,32.0932,17123.0
2020-10-28 14:30:00,34.5,34.5,34.2,34.28,24340.0,32.0839,32.0839,31.8049,31.8793,24340.0
2020-10-28 15:00:00,34.26,34.47,34.15,34.39,45864.0,31.8607,32.056,31.7584,31.9816,45864.0
2020-10-28 15:30:00,34.37,34.5,33.9,33.97,174252.0,31.963,32.0839,31.5259,31.591,174252.0
2020-10-29 09:30:00,34.16,34.44,33.71,34.13,70533.0,31.7677,32.0281,31.3492,31.7398,70533.0
2020-10-29 10:00:00,34.12,34.14,33.73,34.12,51066.0,31.7305,31.7491,31.3678,31.7305,51066.0
2020-10-29 10:30:00,34.13,34.27,33.83,33.83,43994.0,31.7398,31.87,31.4608,31.4608,43994.0
2020-10-29 11:00:00,33.82,33.82,33.39,33.4,48564.0,31.4515,31.4515,31.0516,31.0609,48564.0
2020-10-29 11:30:00,33.39,33.44,33.17,33.23,35133.0,31.0516,31.0981,30.847,30.9028,35133.0
2020-10-29 12:00:00,33.27,33.28,33.1,33.25,23126.0,30.94,30.9493,30.7819,30.9214,23126.0
2020-10-29 12:30:00,33.28,33.42,33.23,33.23,27926.0,30.9493,31.0795,30.9028,30.9028,27926.0
2020-10-29 13:00:00,33.24,33.24,32.95,33.06,28155.0,30.9121,30.9121,30.6424,30.7447,28155.0
2020-10-29 13:30:00,33.1,33.32,33.04,33.31,15127.0,30.7819,30.9865,30.7261,30.9772,15127.0
2020-10-29 14:00:00,33.34,33.7,33.31,33.63,33984.0,31.0051,31.3399,30.9772,31.2748,33984.0
2020-10-29 14:30:00,33.62,33.62,33.29,33.34,19060.0,31.2655,31.2655,30.9586,31.0051,19060.0
2020-10-29 15:00:00,33.37,33.55,33.33,33.48,22883.0,31.033,31.2004,30.9958,31.1353,22883.0
2020-10-29 15:30:00,33.48,33.5,33.14,33.19,96144.0,31.1353,31.1539,30.8191,30.8656,96144.0
2020-10-30 09:30:00,32.96,33.5,32.84,32.95,50752.0,30.6517,31.1539,30.5401,30.6424,50752.0
2020-10-30 10:00:00,32.88,33.2,32.5,32.53,49646.0,30.5773,30.8749,30.2239,30.2518,49646.0
2020-10-30 10:30:00,32.52,32.62,32.08,32.1,65948.0,30.2425,30.3355,29.8334,29.852,65948.0
2020-10-30 11:00:00,32.13,32.51,32.12,32.25,43706.0,29.8799,30.2332,29.8706,29.9915,43706.0
2020-10-30 11:30:00,32.22,32.38,32.02,32.26,34985.0,29.9636,30.1123,29.7776,30.0008,34985.0
2020-10-30 12:00:00,32.24,32.74,32.24,32.73,81557.0,29.9822,30.4471,29.9822,30.4378,81557.0
2020-10-30 12:30:00,32.71,32.77,32.57,32.62,82506.0,30.4192,30.475,30.289,30.3355,82506.0
2020-10-30 13:00:00,32.62,32.7,32.37,32.63,47461.0,30.3355,30.4099,30.103,30.3448,47461.0
2020-10-30 13:30:00,32.63,32.63,32.33,32.59,45890.0,30.3448,30.3448,30.0658,30.3076,45890.0
2020-10-30 14:00:00,32.58,32.97,32.57,32.7,41954.0,30.2983,30.661,30.289,30.4099,41954.0
2020-10-30 14:30:00,32.67,32.69,32.39,32.55,113322.0,30.382,30.4006,30.1216,30.2704,113322.0
2020-10-30 15:00:00,32.57,32.6,32.17,32.23,104235.0,30.289,30.3169,29.9171,29.9729,104235.0
2020-10-30 15:30:00,32.23,32.29,32.01,32.26,287211.0,29.9729,30.0287,29.7683,30.0008,287211.0
2020-11-02 09:30:00,33.2,33.78,32.69,33.0,145308.0,30.8749,31.4143,30.4006,30.6889,145308.0
2020-11-02 10:00:00,33.0,33.31,32.8,33.16,101227.0,30.6889,30.9772,30.5029,30.8377,101227.0
2020-11-02 10:30:00,33.08,33.15,32.76,32.97,51606.0,30.7633,30.8284,30.4657,30.661,51606.0
2020-11-02 11:00:00,32.94,33.12,32.69,32.76,58938.0,30.6331,30.8005,30.4006,30.4657,58938.0
2020-11-02 11:30:00,32.8,33.03,32.78,32.95,53055.0,30.5029,30.7168,30.4843,30.6424,53055.0
2020-11-02 12:00:00,32.98,33.0,32.76,32.83,37274.0,30.6703,30.6889,30.4657,30.5308,37274.0
2020-11-02 12:30:00,32.83,32.87,32.41,32.55,42811.0,30.5308,30.568,30.1402,30.2704,42811.0
2020-11-02 13:00:00,32.57,32.61,32.28,32.56,18505.0,30.289,30.3262,30.0194,30.2797,18505.0
2020-11-02 13:30:00,32.56,32.78,32.47,32.67,37463.0,30.2797,30.4843,30.196,30.382,37463.0
2020-11-02 14:00:00,32.67,33.07,32.65,33.05,27100.0,30.382,30.754,30.3634,30.7354,27100.0
2020-11-02 14:30:00,33.07,33.17,32.86,32.88,34014.0,30.754,30.847,30.5587,30.5773,34014.0
2020-11-02 15:00:00,32.92,33.04,32.82,32.95,22765.0,30.6145,30.7261,30.5215,30.6424,22765.0
2020-11-02 15:30:00,32.96,33.34,32.93,33.32,119418.0,30.6517,31.0051,30.6238,30.9865,119418.0
2020-11-03 09:30:00,34.01,34.28,33.78,33.92,66894.0,31.6282,31.8793,31.4143,31.5445,66894.0
2020-11-03 10:00:00,33.88,33.89,33.27,33.27,47839.0,31.5073,31.5166,30.94,30.94,47839.0
2020-11-03 10:30:00,33.32,33.51,33.09,33.51,33227.0,30.9865,31.1632,30.7726,31.1632,33227.0
2020-11-03 11:00:00,33.54,33.89,33.45,33.64,37606.0,31.1911,31.5166,31.1074,31.2841,37606.0
2020-11-03 11:30:00,33.57,33.75,33.32,33.34,29365.0,31.219,31.3864,30.9865,31.0051,29365.0
2020-11-03 12:00:00,33.36,33.51,33.34,33.4,26034.0,31.0237,31.1632,31.0051,31.0609,26034.0
2020-11-03 12:30:00,33.41,33.6,33.41,33.53,18937.0,31.0702,31.2469,31.0702,31.1818,18937.0
2020-11-03 13:00:00,33.53,33.74,33.45,33.6,47700.0,31.1818,31.3771,31.1074,31.2469,47700.0
2020-11-03 13:30:00,33.6,33.61,33.33,33.49,14511.0,31.2469,31.2562,30.9958,31.1446,14511.0
2020-11-03 14:00:00,33.51,33.74,33.5,33.65,21465.0,31.1632,31.3771,31.1539,31.2934,21465.0
2020-11-03 14:30:00,33.67,33.84,33.66,33.82,36381.0,31.312,31.4701,31.3027,31.4515,36381.0
2020-11-03 15:00:00,33.77,33.88,33.69,33.83,47243.0,31.405,31.5073,31.3306,31.4608,47243.0
2020-11-03 15:30:00,33.85,34.17,33.85,33.91,138873.0,31.4794,31.777,31.4794,31.5352,138873.0
2020-11-04 09:30:00,34.41,36.34,34.38,36.34,282769.0,32.0002,33.795,31.9723,33.795,282769.0
2020-11-04 10:00:00,36.29,36.69,36.09,36.44,141101.0,33.7485,34.1205,33.5625,33.888,141101.0
2020-11-04 10:30:00,36.47,36.55,36.0,36.43,141743.0,33.9159,33.9903,33.4788,33.8787,141743.0
2020-11-04 11:00:00,36.43,36.49,36.01,36.38,97089.0,33.8787,33.9345,33.4881,33.8322,97089.0
2020-11-04 11:30:00,36.42,36.45,35.92,35.98,47187.0,33.8694,33.8973,33.4044,33.4602,47187.0
2020-11-04 12:00:00,35.96,36.44,35.96,36.28,50068.0,33.4416,33.888,33.4416,33.7392,50068.0
2020-11-04 12:30:00,36.29,36.52,36.1,36.21,41306.0,33.7485,33.9624,33.5718,33.6741,41306.0
2020-11-04 13:00:00,36.24,36.24,35.92,36.1,34676.0,33.702,33.702,33.4044,33.5718,34676.0
2020-11-04 13:30:00,36.12,36.33,35.91,36.28,49179.0,33.5904,33.7857,33.3951,33.7392,49179.0
2020-11-04 14:00:00,36.27,36.73,36.24,36.6,121103.0,33.7299,34.1577,33.702,34.0368,121103.0
2020-11-04 14:30:00,36.6,36.6,36.31,36.33,205056.0,34.0368,34.0368,33.7671,33.7857,205056.0
2020-11-04 15:00:00,36.34,36.42,36.09,36.16,83205.0,33.795,33.8694,33.5625,33.6276,83205.0
2020-11-04 15:30:00,36.16,36.29,35.92,36.14,315843.0,33.6276,33.7485,33.4044,33.609,315843.0
2020-11-05 09:30:00,36.43,36.58,35.79,36.23,139264.0,33.8787,34.0182,33.2835,33.6927,139264.0
2020-11-05 10:00:00,36.2,37.03,36.15,36.77,94920.0,33.6648,34.4367,33.6183,34.1949,94920.0
2020-11-05 10:30:00,36.73,36.9,36.53,36.55,58435.0,34.1577,34.3158,33.9717,33.9903,58435.0
2020-11-05 11:00:00,36.55,36.63,36.37,36.41,64710.0,33.9903,34.0647,33.8229,33.8601,64710.0
2020-11-05 11:30:00,36.4,36.4,36.16,36.32,50633.0,33.8508,33.8508,33.6276,33.7764,50633.0
2020-11-05 12:00:00,36.3,36.3,35.62,35.76,107570.0,33.7578,33.7578,33.1254,33.2556,107570.0
2020-11-05 12:30:00,35.77,35.86,35.41,35.42,63090.0,33.2649,33.3486,32.9301,32.9394,63090.0
2020-11-05 13:00:00,35.44,35.57,35.33,35.39,73631.0,32.958,33.0789,32.8558,32.9116,73631.0
2020-11-05 13:30:00,35.38,35.63,35.38,35.55,59897.0,32.9023,33.1347,32.9023,33.0603,59897.0
2020-11-05 14:00:00,35.55,35.72,35.41,35.43,63273.0,33.0603,33.2184,32.9301,32.9487,63273.0
2020-11-05 14:30:00,35.43,35.54,35.27,35.53,61212.0,32.9487,33.051,32.8,33.0417,61212.0
2020-11-05 15:00:00,35.48,35.62,35.41,35.44,67890.0,32.9952,33.1254,32.9301,32.958,67890.0
2020-11-05 15:30:00,35.42,35.43,35.1,35.27,246019.0,32.9394,32.9487,32.6419,32.8,246019.0
2020-11-06 09:30:00,35.25,35.35,34.22,34.55,205712.0,32.7814,32.8744,31.8235,32.1304,205712.0
2020-11-06 10:00:00,34.39,34.7,34.11,34.59,88364.0,31.9816,32.2699,31.7212,32.1676,88364.0
2020-11-06 10:30:00,34.64,34.69,34.05,34.05,75441.0,32.2141,32.2606,31.6654,31.6654,75441.0
2020-11-06 11:00:00,34.05,34.26,33.84,34.0,79575.0,31.6654,31.8607,31.4701,31.6189,79575.0
2020-11-06 11:30:00,34.0,34.24,33.84,34.0,102531.0,31.6189,31.8421,31.4701,31.6189,102531.0
2020-11-06 12:00:00,33.99,34.26,33.99,34.2,54255.0,31.6096,31.8607,31.6096,31.8049,54255.0
2020-11-06 12:30:00,34.26,34.26,33.86,33.91,65389.0,31.8607,31.8607,31.4887,31.5352,65389.0
2020-11-06 13:00:00,33.91,34.06,33.91,34.01,67090.0,31.5352,31.6747,31.5352,31.6282,67090.0
2020-11-06 13:30:00,34.0,34.22,33.85,34.13,117915.0,31.6189,31.8235,31.4794,31.7398,117915.0
2020-11-06 14:00:00,34.12,34.13,33.87,33.97,99231.0,31.7305,31.7398,31.498,31.591,99231.0
2020-11-06 14:30:00,33.97,33.98,33.54,33.71,135149.0,31.591,31.6003,31.1911,31.3492,135149.0
2020-11-06 15:00:00,33.71,33.83,33.61,33.78,133552.0,31.3492,31.4608,31.2562,31.4143,133552.0
2020-11-06 15:30:00,33.78,34.09,33.78,33.97,318467.0,31.4143,31.7026,31.4143,31.591,318467.0
2020-11-09 09:30:00,34.9,35.11,31.36,31.4,627525.0,32.4559,32.6512,29.1638,29.201,627525.0
2020-11-09 10:00:00,31.45,31.62,30.88,31.38,621877.0,29.2475,29.4056,28.7174,29.1824,621877.0
2020-11-09 10:30:00,31.35,32.1,31.35,31.78,376997.0,29.1545,29.852,29.1545,29.5544,376997.0
2020-11-09 11:00:00,31.75,32.0,31.35,31.61,312058.0,29.5265,29.759,29.1545,29.3963,312058.0
2020-11-09 11:30:00,31.63,31.76,31.43,31.67,303824.0,29.4149,29.5358,29.2289,29.4521,303824.0
2020-11-09 12:00:00,31.7,31.81,31.54,31.61,137303.0,29.48,29.5823,29.3312,29.3963,137303.0
2020-11-09 12:30:00,31.61,31.67,31.42,31.51,113956.0,29.3963,29.4521,29.2196,29.3033,113956.0
2020-11-09 13:00:00,31.5,31.88,31.5,31.64,208639.0,29.294,29.6474,29.294,29.4242,208639.0
2020-11-09 13:30:00,31.63,31.83,31.4,31.43,262456.0,29.4149,29.6009,29.201,29.2289,262456.0
2020-11-09 14:00:00,31.42,31.55,30.8,30.87,287063.0,29.2196,29.3405,28.643,28.7081,287063.0
2020-11-09 14:30:00,30.86,30.91,30.62,30.78,203912.0,28.6988,28.7453,28.4756,28.6244,203912.0
2020-11-09 15:00:00,30.78,31.2,30.77,31.08,344531.0,28.6244,29.015,28.6151,28.9034,344531.0
2020-11-09 15:30:00,31.07,31.25,30.29,30.39,764524.0,28.8941,29.0615,28.1687,28.2617,764524.0
2020-11-10 09:30:00,31.17,31.38,30.25,31.14,338042.0,29.1189,29.3151,28.2594,29.0909,338042.0
2020-11-10 10:00:00,31.1,31.67,30.82,31.59,131686.0,29.0535,29.586,28.7919,29.5112,131686.0
2020-11-10 10:30:00,31.59,31.6,31.02,31.2,162692.0,29.5112,29.5206,28.9788,29.1469,162692.0
2020-11-10 11:00:00,31.2,32.0,31.19,31.62,182902.0,29.1469,29.8943,29.1376,29.5393,182902.0
2020-11-10 11:30:00,31.61,32.24,31.58,32.08,119811.0,29.5299,30.1185,29.5019,29.969,119811.0
2020-11-10 12:00:00,32.09,32.48,32.09,32.24,108407.0,29.9783,30.3427,29.9783,30.1185,108407.0
2020-11-10 12:30:00,32.23,32.62,32.23,32.58,55009.0,30.1091,30.4735,30.1091,30.4361,55009.0
2020-11-10 13:00:00,32.58,32.68,32.35,32.65,86645.0,30.4361,30.5295,30.2212,30.5015,86645.0
2020-11-10 13:30:00,32.64,32.89,32.51,32.82,99885.0,30.4922,30.7257,30.3707,30.6603,99885.0
2020-11-10 14:00:00,32.82,33.14,32.81,32.97,58853.0,30.6603,30.9593,30.651,30.8004,58853.0
2020-11-10 14:30:00,32.99,33.33,32.98,33.23,96108.0,30.8191,31.1367,30.8098,31.0433,96108.0
2020-11-10 15:00:00,33.23,33.3,32.81,33.02,83400.0,31.0433,31.1087,30.651,30.8471,83400.0
2020-11-10 15:30:00,33.02,33.09,32.82,32.99,362540.0,30.8471,30.9125,30.6603,30.8191,362540.0
2020-11-11 09:30:00,33.3,33.45,32.33,32.51,150378.0,31.1087,31.2489,30.2026,30.3707,150378.0
2020-11-11 10:00:00,32.56,33.12,32.46,32.86,64959.0,30.4174,30.9406,30.324,30.6977,64959.0
2020-11-11 10:30:00,32.85,32.94,32.45,32.64,61887.0,30.6883,30.7724,30.3147,30.4922,61887.0
2020-11-11 11:00:00,32.67,32.87,32.54,32.69,64695.0,30.5202,30.707,30.3987,30.5389,64695.0
2020-11-11 11:30:00,32.71,32.94,32.71,32.86,50611.0,30.5575,30.7724,30.5575,30.6977,50611.0
2020-11-11 12:00:00,32.86,33.11,32.79,32.93,51006.0,30.6977,30.9312,30.6323,30.7631,51006.0
2020-11-11 12:30:00,32.93,33.14,32.69,32.98,60716.0,30.7631,30.9593,30.5389,30.8098,60716.0
2020-11-11 13:00:00,33.0,33.04,32.84,32.94,25430.0,30.8285,30.8658,30.679,30.7724,25430.0
2020-11-11 13:30:00,32.92,33.22,32.84,32.97,74134.0,30.7537,31.034,30.679,30.8004,74134.0
2020-11-11 14:00:00,33.01,33.16,33.01,33.08,73867.0,30.8378,30.9779,30.8378,30.9032,73867.0
2020-11-11 14:30:00,33.08,33.16,32.95,33.08,74811.0,30.9032,30.9779,30.7818,30.9032,74811.0
2020-11-11 15:00:00,33.1,33.1,32.86,32.9,67669.0,30.9219,30.9219,30.6977,30.735,67669.0
2020-11-11 15:30:00,32.9,33.35,32.85,33.34,222196.0,30.735,31.1554,30.6883,31.1461,222196.0
2020-11-12 09:30:00,33.03,33.48,32.85,33.04,92919.0,30.8565,31.2769,30.6883,30.8658,92919.0
2020-11-12 10:00:00,33.04,33.63,33.03,33.46,76511.0,30.8658,31.417,30.8565,31.2582,76511.0
2020-11-12 10:30:00,33.43,33.68,33.2,33.26,71420.0,31.2302,31.4637,31.0153,31.0714,71420.0
2020-11-12 11:00:00,33.23,33.84,33.18,33.73,79313.0,31.0433,31.6132,30.9966,31.5104,79313.0
2020-11-12 11:30:00,33.77,33.98,33.75,33.9,75084.0,31.5478,31.744,31.5291,31.6692,75084.0
2020-11-12 12:00:00,33.9,34.05,33.77,33.77,49369.0,31.6692,31.8094,31.5478,31.5478,49369.0
2020-11-12 12:30:00,33.79,33.82,33.12,33.18,100551.0,31.5665,31.5945,30.9406,30.9966,100551.0
2020-11-12 13:00:00,33.19,33.31,32.78,32.91,130106.0,31.006,31.1181,30.6229,30.7444,130106.0
2020-11-12 13:30:00,32.86,33.08,32.85,33.04,22216.0,30.6977,30.9032,30.6883,30.8658,22216.0
2020-11-12 14:00:00,33.05,33.14,32.77,32.82,27971.0,30.8752,30.9593,30.6136,30.6603,27971.0
2020-11-12 14:30:00,32.78,32.93,32.54,32.59,41748.0,30.6229,30.7631,30.3987,30.4454,41748.0
2020-11-12 15:00:00,32.53,32.69,32.39,32.6,56171.0,30.3894,30.5389,30.2586,30.4548,56171.0
2020-11-12 15:30:00,32.59,32.85,32.54,32.84,189735.0,30.4454,30.6883,30.3987,30.679,189735.0
2020-11-13 09:30:00,33.29,33.79,32.64,33.5,75068.0,31.0994,31.5665,30.4922,31.2956,75068.0
2020-11-13 10:00:00,33.52,33.61,33.07,33.29,38038.0,31.3142,31.3983,30.8939,31.0994,38038.0
2020-11-13 10:30:00,33.25,33.47,33.07,33.24,21762.0,31.062,31.2675,30.8939,31.0527,21762.0
2020-11-13 11:00:00,33.19,33.39,33.07,33.37,41703.0,31.006,31.1928,30.8939,31.1741,41703.0
2020-11-13 11:30:00,33.33,33.43,33.23,33.33,15883.0,31.1367,31.2302,31.0433,31.1367,15883.0
2020-11-13 12:00:00,33.29,33.34,33.05,33.14,16876.0,31.0994,31.1461,30.8752,30.9593,16876.0
2020-11-13 12:30:00,33.1,33.51,33.1,33.47,44302.0,30.9219,31.3049,30.9219,31.2675,44302.0
2020-11-13 13:00:00,33.48,33.54,33.35,33.47,57500.0,31.2769,31.3329,31.1554,31.2675,57500.0
2020-11-13 13:30:00,33.47,33.53,33.34,33.51,62260.0,31.2675,31.3236,31.1461,31.3049,62260.0
2020-11-13 14:00:00,33.51,33.62,33.39,33.55,40673.0,31.3049,31.4077,31.1928,31.3423,40673.0
2020-11-13 14:30:00,33.56,33.97,33.55,33.91,48716.0,31.3516,31.7346,31.3423,31.6786,48716.0
2020-11-13 15:00:00,33.91,33.99,33.82,33.86,60626.0,31.6786,31.7533,31.5945,31.6319,60626.0
2020-11-13 15:30:00,33.85,33.95,33.67,33.72,188846.0,31.6225,31.716,31.4544,31.5011,188846.0
2020-11-16 09:30:00,34.17,34.22,33.62,34.01,209329.0,31.9215,31.9682,31.4077,31.772,209329.0
2020-11-16 10:00:00,33.99,34.19,33.52,33.72,121704.0,31.7533,31.9402,31.3142,31.5011,121704.0
2020-11-16 10:30:00,33.7,34.02,33.65,33.91,81804.0,31.4824,31.7813,31.4357,31.6786,81804.0
2020-11-16 11:00:00,33.88,34.05,33.84,33.89,57976.0,31.6506,31.8094,31.6132,31.6599,57976.0
2020-11-16 11:30:00,33.89,34.13,33.85,33.95,51063.0,31.6599,31.8841,31.6225,31.716,51063.0
2020-11-16 12:00:00,33.96,34.15,33.92,34.0,40030.0,31.7253,31.9028,31.6879,31.7627,40030.0
2020-11-16 12:30:00,34.0,34.08,33.9,33.98,30716.0,31.7627,31.8374,31.6692,31.744,30716.0
2020-11-16 13:00:00,34.0,34.06,33.9,33.95,28567.0,31.7627,31.8187,31.6692,31.716,28567.0
2020-11-16 13:30:00,33.95,34.08,33.91,34.02,41138.0,31.716,31.8374,31.6786,31.7813,41138.0
2020-11-16 14:00:00,34.05,34.05,33.88,33.93,29699.0,31.8094,31.8094,31.6506,31.6973,29699.0
2020-11-16 14:30:00,33.96,34.08,33.91,33.93,38995.0,31.7253,31.8374,31.6786,31.6973,38995.0
2020-11-16 15:00:00,33.93,34.05,33.72,33.98,67316.0,31.6973,31.8094,31.5011,31.744,67316.0
2020-11-16 15:30:00,34.01,34.22,34.0,34.2,175759.0,31.772,31.9682,31.7627,31.9495,175759.0
2020-11-17 09:30:00,34.4,35.17,34.05,34.06,128420.0,32.1363,32.8557,31.8094,31.8187,128420.0
2020-11-17 10:00:00,34.02,34.6,33.94,34.18,109304.0,31.7813,32.3232,31.7066,31.9308,109304.0
2020-11-17 10:30:00,34.17,34.56,34.17,34.4,44128.0,31.9215,32.2858,31.9215,32.1363,44128.0
2020-11-17 11:00:00,34.34,34.72,34.31,34.54,37595.0,32.0803,32.4353,32.0523,32.2671,37595.0
2020-11-17 11:30:00,34.54,34.76,34.46,34.5,70070.0,32.2671,32.4726,32.1924,32.2298,70070.0
2020-11-17 12:00:00,34.48,34.73,34.46,34.58,30166.0,32.2111,32.4446,32.1924,32.3045,30166.0
2020-11-17 12:30:00,34.58,34.8,34.51,34.75,29865.0,32.3045,32.51,32.2391,32.4633,29865.0
2020-11-17 13:00:00,34.72,34.78,34.57,34.77,22040.0,32.4353,32.4913,32.2952,32.482,22040.0
2020-11-17 13:30:00,34.76,34.83,34.68,34.74,58944.0,32.4726,32.538,32.3979,32.454,58944.0
2020-11-17 14:00:00,34.74,35.14,34.74,34.96,63604.0,32.454,32.8276,32.454,32.6595,63604.0
2020-11-17 14:30:00,34.94,35.09,34.93,35.03,58933.0,32.6408,32.7809,32.6315,32.7249,58933.0
2020-11-17 15:00:00,35.04,35.04,34.47,34.58,86477.0,32.7342,32.7342,32.2017,32.3045,86477.0
2020-11-17 15:30:00,34.59,34.64,34.45,34.62,136755.0,32.3138,32.3605,32.183,32.3419,136755.0
2020-11-18 09:30:00,34.61,35.49,34.44,35.39,112308.0,32.3325,33.1546,32.1737,33.0612,112308.0
2020-11-18 10:00:00,35.41,35.49,35.11,35.27,68583.0,33.0799,33.1546,32.7996,32.9491,68583.0
2020-11-18 10:30:00,35.28,35.59,35.15,35.15,62494.0,32.9584,33.248,32.837,32.837,62494.0
2020-11-18 11:00:00,35.17,35.37,35.08,35.08,71002.0,32.8557,33.0425,32.7716,32.7716,71002.0
2020-11-18 11:30:00,35.08,35.13,34.89,34.95,53649.0,32.7716,32.8183,32.5941,32.6501,53649.0
2020-11-18 12:00:00,34.98,35.13,34.9,35.08,24951.0,32.6782,32.8183,32.6034,32.7716,24951.0
2020-11-18 12:30:00,35.06,35.21,34.91,35.15,54980.0,32.7529,32.893,32.6128,32.837,54980.0
2020-11-18 13:00:00,35.15,35.34,35.14,35.21,87659.0,32.837,33.0145,32.8276,32.893,87659.0
2020-11-18 13:30:00,35.21,35.4,35.03,35.27,198840.0,32.893,33.0705,32.7249,32.9491,198840.0
2020-11-18 14:00:00,35.27,35.37,35.24,35.3,152057.0,32.9491,33.0425,32.9211,32.9771,152057.0
2020-11-18 14:30:00,35.31,35.66,35.28,35.59,109502.0,32.9865,33.3134,32.9584,33.248,109502.0
2020-11-18 15:00:00,35.58,35.58,35.27,35.4,58413.0,33.2387,33.2387,32.9491,33.0705,58413.0
2020-11-18 15:30:00,35.4,35.42,35.03,35.1,275203.0,33.0705,33.0892,32.7249,32.7903,275203.0
2020-11-19 09:30:00,35.25,35.75,35.01,35.66,55270.0,32.9304,33.3975,32.7062,33.3134,55270.0
2020-11-19 10:00:00,35.7,36.06,35.62,35.87,90502.0,33.3508,33.6871,33.2761,33.5096,90502.0
2020-11-19 10:30:00,35.87,35.94,35.46,35.55,66048.0,33.5096,33.575,33.1266,33.2107,66048.0
2020-11-19 11:00:00,35.5,35.52,35.18,35.33,58974.0,33.164,33.1826,32.865,33.0051,58974.0
2020-11-19 11:30:00,35.32,35.51,35.26,35.5,78086.0,32.9958,33.1733,32.9397,33.164,78086.0
2020-11-19 12:00:00,35.5,35.51,35.26,35.38,54805.0,33.164,33.1733,32.9397,33.0519,54805.0
2020-11-19 12:30:00,35.37,35.48,35.18,35.45,107829.0,33.0425,33.1453,32.865,33.1172,107829.0
2020-11-19 13:00:00,35.47,35.64,35.42,35.54,52602.0,33.1359,33.2947,33.0892,33.2013,52602.0
2020-11-19 13:30:00,35.53,35.65,35.36,35.54,44568.0,33.192,33.3041,33.0332,33.2013,44568.0
2020-11-19 14:00:00,35.54,35.65,35.51,35.64,32569.0,33.2013,33.3041,33.1733,33.2947,32569.0
2020-11-19 14:30:00,35.6,35.9,35.58,35.7,75180.0,33.2574,33.5376,33.2387,33.3508,75180.0
2020-11-19 15:00:00,35.7,36.08,35.69,36.0,188124.0,33.3508,33.7058,33.3415,33.6311,188124.0
2020-11-19 15:30:00,36.01,36.17,35.95,36.05,321621.0,33.6404,33.7899,33.5843,33.6778,321621.0
2020-11-20 09:30:00,35.95,36.49,35.88,36.14,110457.0,33.5843,34.0888,33.5189,33.7618,110457.0
2020-11-20 10:00:00,36.14,36.24,35.87,36.02,34021.0,33.7618,33.8553,33.5096,33.6497,34021.0
2020-11-20 10:30:00,36.06,36.12,35.77,35.86,78339.0,33.6871,33.7432,33.4162,33.5003,78339.0
2020-11-20 11:00:00,35.9,36.04,35.81,35.9,55549.0,33.5376,33.6684,33.4536,33.5376,55549.0
2020-11-20 11:30:00,35.91,36.09,35.87,36.03,28384.0,33.547,33.7151,33.5096,33.6591,28384.0
2020-11-20 12:00:00,36.01,36.14,35.88,36.13,38673.0,33.6404,33.7618,33.5189,33.7525,38673.0
2020-11-20 12:30:00,36.13,36.18,36.04,36.13,16518.0,33.7525,33.7992,33.6684,33.7525,16518.0
2020-11-20 13:00:00,36.13,36.27,36.06,36.18,28848.0,33.7525,33.8833,33.6871,33.7992,28848.0
2020-11-20 13:30:00,36.14,36.29,36.09,36.16,35204.0,33.7618,33.902,33.7151,33.7805,35204.0
2020-11-20 14:00:00,36.13,36.33,36.0,36.33,107782.0,33.7525,33.9393,33.6311,33.9393,107782.0
2020-11-20 14:30:00,36.31,36.36,36.19,36.23,29005.0,33.9207,33.9674,33.8086,33.8459,29005.0
2020-11-20 15:00:00,36.26,36.33,36.21,36.28,36838.0,33.8739,33.9393,33.8272,33.8926,36838.0
2020-11-20 15:30:00,36.27,36.43,36.18,36.23,195787.0,33.8833,34.0328,33.7992,33.8459,195787.0
2020-11-23 09:30:00,36.33,36.69,36.27,36.45,40730.0,33.9393,34.2756,33.8833,34.0514,40730.0
2020-11-23 10:00:00,36.45,36.77,36.4,36.5,44340.0,34.0514,34.3504,34.0047,34.0982,44340.0
2020-11-23 10:30:00,36.44,37.21,36.4,37.17,79910.0,34.0421,34.7614,34.0047,34.7241,79910.0
2020-11-23 11:00:00,37.16,37.48,37.16,37.47,71078.0,34.7147,35.0137,34.7147,35.0043,71078.0
2020-11-23 11:30:00,37.47,37.61,37.24,37.36,65455.0,35.0043,35.1351,34.7895,34.9016,65455.0
2020-11-23 12:00:00,37.36,37.36,37.15,37.26,22203.0,34.9016,34.9016,34.7054,34.8081,22203.0
2020-11-23 12:30:00,37.23,37.59,37.23,37.46,30894.0,34.7801,35.1164,34.7801,34.995,30894.0
2020-11-23 13:00:00,37.48,37.76,37.47,37.54,39211.0,35.0137,35.2752,35.0043,35.0697,39211.0
2020-11-23 13:30:00,37.57,37.72,37.56,37.7,13019.0,35.0977,35.2379,35.0884,35.2192,13019.0
2020-11-23 14:00:00,37.69,37.81,37.66,37.77,27333.0,35.2098,35.3219,35.1818,35.2846,27333.0
2020-11-23 14:30:00,37.77,37.89,37.62,37.81,67192.0,35.2846,35.3967,35.1445,35.3219,67192.0
2020-11-23 15:00:00,37.81,37.89,37.46,37.46,139941.0,35.3219,35.3967,34.995,34.995,139941.0
2020-11-23 15:30:00,37.48,37.72,37.43,37.5,364261.0,35.0137,35.2379,34.967,35.0323,364261.0
2020-11-24 09:30:00,37.93,38.02,36.58,37.2,115060.0,35.4341,35.5181,34.1729,34.7521,115060.0
2020-11-24 10:00:00,37.23,37.29,36.43,36.52,125085.0,34.7801,34.8362,34.0328,34.1168,125085.0
2020-11-24 10:30:00,36.52,36.61,35.92,36.0,187304.0,34.1168,34.2009,33.5563,33.6311,187304.0
2020-11-24 11:00:00,36.0,36.09,35.75,36.04,131880.0,33.6311,33.7151,33.3975,33.6684,131880.0
2020-11-24 11:30:00,36.05,36.52,36.01,36.36,131211.0,33.6778,34.1168,33.6404,33.9674,131211.0
2020-11-24 12:00:00,36.4,36.53,36.28,36.49,39522.0,34.0047,34.1262,33.8926,34.0888,39522.0
2020-11-24 12:30:00,36.49,36.5,36.1,36.17,41206.0,34.0888,34.0982,33.7245,33.7899,41206.0
2020-11-24 13:00:00,36.15,36.33,36.09,36.2,29878.0,33.7712,33.9393,33.7151,33.8179,29878.0
2020-11-24 13:30:00,36.23,36.33,36.13,36.22,58135.0,33.8459,33.9393,33.7525,33.8366,58135.0
2020-11-24 14:00:00,36.23,36.23,35.84,35.98,68800.0,33.8459,33.8459,33.4816,33.6124,68800.0
2020-11-24 14:30:00,35.9,36.02,35.68,35.72,75961.0,33.5376,33.6497,33.3321,33.3695,75961.0
2020-11-24 15:00:00,35.72,35.77,35.48,35.63,119174.0,33.3695,33.4162,33.1453,33.2854,119174.0
2020-11-24 15:30:00,35.62,35.67,35.36,35.58,270442.0,33.2761,33.3228,33.0332,33.2387,270442.0
2020-11-25 09:30:00,35.94,36.02,35.09,35.46,119182.0,33.575,33.6497,32.7809,33.1266,119182.0
2020-11-25 10:00:00,35.42,35.87,35.29,35.41,78496.0,33.0892,33.5096,32.9678,33.0799,78496.0
2020-11-25 10:30:00,35.41,35.61,35.29,35.44,79743.0,33.0799,33.2667,32.9678,33.1079,79743.0
2020-11-25 11:00:00,35.44,35.61,35.26,35.61,39498.0,33.1079,33.2667,32.9397,33.2667,39498.0
2020-11-25 11:30:00,35.6,35.65,35.43,35.62,41121.0,33.2574,33.3041,33.0986,33.2761,41121.0
2020-11-25 12:00:00,35.62,36.13,35.58,35.88,185284.0,33.2761,33.7525,33.2387,33.5189,185284.0
2020-11-25 12:30:00,35.89,36.07,35.81,35.94,79612.0,33.5283,33.6964,33.4536,33.575,79612.0
2020-11-25 13:00:00,35.94,35.94,35.78,35.78,46151.0,33.575,33.575,33.4255,33.4255,46151.0
2020-11-25 13:30:00,35.8,35.99,35.78,35.82,24189.0,33.4442,33.6217,33.4255,33.4629,24189.0
2020-11-25 14:00:00,35.78,35.82,35.6,35.77,64551.0,33.4255,33.4629,33.2574,33.4162,64551.0
2020-11-25 14:30:00,35.77,36.07,35.75,36.07,34556.0,33.4162,33.6964,33.3975,33.6964,34556.0
2020-11-25 15:00:00,36.06,36.37,35.99,36.09,66823.0,33.6871,33.9767,33.6217,33.7151,66823.0
2020-11-25 15:30:00,36.06,36.18,35.91,35.99,98059.0,33.6871,33.7992,33.547,33.6217,98059.0
2020-11-27 09:30:00,35.9,36.53,35.64,35.87,83620.0,33.5376,34.1262,33.2947,33.5096,83620.0
2020-11-27 10:00:00,35.75,36.4,35.7,35.71,47923.0,33.3975,34.0047,33.3508,33.3601,47923.0
2020-11-27 10:30:00,35.68,35.68,35.32,35.37,63075.0,33.3321,33.3321,32.9958,33.0425,63075.0
2020-11-27 11:00:00,35.35,35.74,35.28,35.65,69410.0,33.0238,33.3882,32.9584,33.3041,69410.0
2020-11-27 11:30:00,35.66,35.8,35.51,35.77,31069.0,33.3134,33.4442,33.1733,33.4162,31069.0
2020-11-27 12:00:00,35.68,35.86,35.56,35.72,43180.0,33.3321,33.5003,33.22,33.3695,43180.0
2020-11-27 12:30:00,35.7,35.75,35.55,35.73,57019.0,33.3508,33.3975,33.2107,33.3788,57019.0
2020-11-30 09:30:00,35.66,35.85,34.7,34.7,121147.0,33.3134,33.4909,32.4166,32.4166,121147.0
2020-11-30 10:00:00,34.7,34.81,34.44,34.63,93214.0,32.4166,32.5194,32.1737,32.3512,93214.0
2020-11-30 10:30:00,34.61,35.16,34.43,35.06,41945.0,32.3325,32.8463,32.1644,32.7529,41945.0
2020-11-30 11:00:00,35.1,35.14,34.93,35.07,37377.0,32.7903,32.8276,32.6315,32.7623,37377.0
2020-11-30 11:30:00,35.05,35.14,34.89,35.03,26705.0,32.7436,32.8276,32.5941,32.7249,26705.0
2020-11-30 12:00:00,34.98,35.11,34.94,35.1,15072.0,32.6782,32.7996,32.6408,32.7903,15072.0
2020-11-30 12:30:00,35.1,35.11,34.84,35.03,21249.0,32.7903,32.7996,32.5474,32.7249,21249.0
2020-11-30 13:00:00,35.06,35.16,35.0,35.01,17872.0,32.7529,32.8463,32.6969,32.7062,17872.0
2020-11-30 13:30:00,35.01,35.08,34.92,34.93,38208.0,32.7062,32.7716,32.6221,32.6315,38208.0
2020-11-30 14:00:00,34.91,35.17,34.85,35.08,32023.0,32.6128,32.8557,32.5567,32.7716,32023.0
2020-11-30 14:30:00,35.07,35.4,35.02,35.4,40184.0,32.7623,33.0705,32.7155,33.0705,40184.0
2020-11-30 15:00:00,35.4,35.42,35.21,35.21,43615.0,33.0705,33.0892,32.893,32.893,43615.0
2020-11-30 15:30:00,35.16,35.28,35.02,35.2,176710.0,32.8463,32.9584,32.7155,32.8837,176710.0
2020-12-01 09:30:00,35.52,35.69,35.1,35.12,60854.0,33.1826,33.3415,32.7903,32.809,60854.0
2020-12-01 10:00:00,35.18,35.36,35.06,35.09,105099.0,32.865,33.0332,32.7529,32.7809,105099.0
2020-12-01 10:30:00,35.11,35.13,34.43,34.74,66339.0,32.7996,32.8183,32.1644,32.454,66339.0
2020-12-01 11:00:00,34.73,34.75,34.58,34.66,36961.0,32.4446,32.4633,32.3045,32.3792,36961.0
2020-12-01 11:30:00,34.68,34.82,34.46,34.47,50380.0,32.3979,32.5287,32.1924,32.2017,50380.0
2020-12-01 12:00:00,34.47,34.69,34.39,34.68,65787.0,32.2017,32.4073,32.127,32.3979,65787.0
2020-12-01 12:30:00,34.72,34.84,34.6,34.66,28546.0,32.4353,32.5474,32.3232,32.3792,28546.0
2020-12-01 13:00:00,34.63,34.74,34.54,34.74,32447.0,32.3512,32.454,32.2671,32.454,32447.0
2020-12-01 13:30:00,34.75,34.79,34.65,34.76,18633.0,32.4633,32.5007,32.3699,32.4726,18633.0
2020-12-01 14:00:00,34.77,35.18,34.76,35.01,96549.0,32.482,32.865,32.4726,32.7062,96549.0
2020-12-01 14:30:00,34.99,35.01,34.72,34.82,28546.0,32.6875,32.7062,32.4353,32.5287,28546.0
2020-12-01 15:00:00,34.83,34.85,34.6,34.62,89479.0,32.538,32.5567,32.3232,32.3419,89479.0
2020-12-01 15:30:00,34.62,34.62,34.28,34.46,231488.0,32.3419,32.3419,32.0242,32.1924,231488.0
2020-12-02 09:30:00,34.39,34.59,33.6,34.53,142835.0,32.127,32.3138,31.389,32.2578,142835.0
2020-12-02 10:00:00,34.53,34.63,34.14,34.2,57300.0,32.2578,32.3512,31.8934,31.9495,57300.0
2020-12-02 10:30:00,34.26,34.55,33.7,33.75,125275.0,32.0056,32.2765,31.4824,31.5291,125275.0
2020-12-02 11:00:00,33.75,34.17,33.66,34.1,43075.0,31.5291,31.9215,31.445,31.8561,43075.0
2020-12-02 11:30:00,34.16,34.18,33.9,33.92,32084.0,31.9121,31.9308,31.6692,31.6879,32084.0
2020-12-02 12:00:00,33.92,34.01,33.85,33.89,9143.0,31.6879,31.772,31.6225,31.6599,9143.0
2020-12-02 12:30:00,33.89,33.97,33.76,33.79,19308.0,31.6599,31.7346,31.5385,31.5665,19308.0
2020-12-02 13:00:00,33.79,33.92,33.78,33.84,20725.0,31.5665,31.6879,31.5571,31.6132,20725.0
2020-12-02 13:30:00,33.88,34.01,33.82,33.97,22199.0,31.6506,31.772,31.5945,31.7346,22199.0
2020-12-02 14:00:00,33.98,33.99,33.78,33.78,24489.0,31.744,31.7533,31.5571,31.5571,24489.0
2020-12-02 14:30:00,33.77,34.0,33.75,33.86,20664.0,31.5478,31.7627,31.5291,31.6319,20664.0
2020-12-02 15:00:00,33.85,33.86,33.67,33.72,49595.0,31.6225,31.6319,31.4544,31.5011,49595.0
2020-12-02 15:30:00,33.74,33.8,33.48,33.57,209716.0,31.5198,31.5758,31.2769,31.361,209716.0
2020-12-03 09:30:00,33.58,34.12,33.52,33.78,82043.0,31.3703,31.8748,31.3142,31.5571,82043.0
2020-12-03 10:00:00,33.81,34.42,33.58,34.34,93822.0,31.5852,32.155,31.3703,32.0803,93822.0
2020-12-03 10:30:00,34.29,34.62,34.18,34.57,60289.0,32.0336,32.3419,31.9308,32.2952,60289.0
2020-12-03 11:00:00,34.56,34.75,34.52,34.64,76237.0,32.2858,32.4633,32.2484,32.3605,76237.0
2020-12-03 11:30:00,34.61,34.62,34.4,34.57,27427.0,32.3325,32.3419,32.1363,32.2952,27427.0
2020-12-03 12:00:00,34.59,34.68,34.52,34.65,24314.0,32.3138,32.3979,32.2484,32.3699,24314.0
2020-12-03 12:30:00,34.65,34.76,34.55,34.69,18334.0,32.3699,32.4726,32.2765,32.4073,18334.0
2020-12-03 13:00:00,34.73,34.79,34.59,34.74,17218.0,32.4446,32.5007,32.3138,32.454,17218.0
2020-12-03 13:30:00,34.73,34.79,34.61,34.67,19232.0,32.4446,32.5007,32.3325,32.3886,19232.0
2020-12-03 14:00:00,34.7,34.74,34.54,34.62,44656.0,32.4166,32.454,32.2671,32.3419,44656.0
2020-12-03 14:30:00,34.64,34.97,34.63,34.91,37106.0,32.3605,32.6688,32.3512,32.6128,37106.0
2020-12-03 15:00:00,34.9,35.23,34.89,35.13,55201.0,32.6034,32.9117,32.5941,32.8183,55201.0
2020-12-03 15:30:00,35.14,35.27,34.8,34.97,196171.0,32.8276,32.9491,32.51,32.6688,196171.0
2020-12-04 09:30:00,34.98,35.14,34.21,34.35,65532.0,32.6782,32.8276,31.9588,32.0896,65532.0
2020-12-04 10:00:00,34.37,34.87,33.92,34.8,157949.0,32.1083,32.5754,31.6879,32.51,157949.0
2020-12-04 10:30:00,34.86,35.04,34.54,34.73,46621.0,32.5661,32.7342,32.2671,32.4446,46621.0
2020-12-04 11:00:00,34.61,34.82,34.55,34.68,25182.0,32.3325,32.5287,32.2765,32.3979,25182.0
2020-12-04 11:30:00,34.69,34.69,34.45,34.45,18229.0,32.4073,32.4073,32.183,32.183,18229.0
2020-12-04 12:00:00,34.52,34.87,34.52,34.79,25990.0,32.2484,32.5754,32.2484,32.5007,25990.0
2020-12-04 12:30:00,34.75,34.93,34.73,34.82,16228.0,32.4633,32.6315,32.4446,32.5287,16228.0
2020-12-04 13:00:00,34.77,35.11,34.73,35.03,30126.0,32.482,32.7996,32.4446,32.7249,30126.0
2020-12-04 13:30:00,35.03,35.13,34.96,34.96,21648.0,32.7249,32.8183,32.6595,32.6595,21648.0
2020-12-04 14:00:00,34.95,34.99,34.78,34.78,38415.0,32.6501,32.6875,32.4913,32.4913,38415.0
2020-12-04 14:30:00,34.79,34.85,34.73,34.78,19244.0,32.5007,32.5567,32.4446,32.4913,19244.0
2020-12-04 15:00:00,34.78,34.81,34.55,34.58,40664.0,32.4913,32.5194,32.2765,32.3045,40664.0
2020-12-04 15:30:00,34.59,34.71,34.49,34.5,254936.0,32.3138,32.4259,32.2204,32.2298,254936.0
2020-12-07 09:30:00,34.72,34.8,34.07,34.77,195428.0,32.4353,32.51,31.8281,32.482,195428.0
2020-12-07 10:00:00,34.7,35.06,34.56,34.9,116832.0,32.4166,32.7529,32.2858,32.6034,116832.0
2020-12-07 10:30:00,34.9,35.48,34.9,35.35,63612.0,32.6034,33.1453,32.6034,33.0238,63612.0
2020-12-07 11:00:00,35.36,35.44,35.16,35.25,40117.0,33.0332,33.1079,32.8463,32.9304,40117.0
2020-12-07 11:30:00,35.23,35.32,35.11,35.3,26154.0,32.9117,32.9958,32.7996,32.9771,26154.0
2020-12-07 12:00:00,35.31,35.6,35.22,35.25,56193.0,32.9865,33.2574,32.9024,32.9304,56193.0
2020-12-07 12:30:00,35.25,35.48,35.18,35.4,54541.0,32.9304,33.1453,32.865,33.0705,54541.0
2020-12-07 13:00:00,35.4,35.43,35.24,35.24,21414.0,33.0705,33.0986,32.9211,32.9211,21414.0
2020-12-07 13:30:00,35.25,35.4,35.23,35.25,48137.0,32.9304,33.0705,32.9117,32.9304,48137.0
2020-12-07 14:00:00,35.24,35.42,35.11,35.32,42711.0,32.9211,33.0892,32.7996,32.9958,42711.0
2020-12-07 14:30:00,35.32,35.42,35.23,35.39,46952.0,32.9958,33.0892,32.9117,33.0612,46952.0
2020-12-07 15:00:00,35.41,35.74,35.32,35.74,95317.0,33.0799,33.3882,32.9958,33.3882,95317.0
2020-12-07 15:30:00,35.73,35.89,35.7,35.78,210760.0,33.3788,33.5283,33.3508,33.4255,210760.0
2020-12-08 09:30:00,35.11,35.47,34.62,35.31,118310.0,32.7996,33.1359,32.3419,32.9865,118310.0
2020-12-08 10:00:00,35.26,35.33,34.5,34.58,111999.0,32.9397,33.0051,32.2298,32.3045,111999.0
2020-12-08 10:30:00,34.59,35.13,34.54,34.61,63234.0,32.3138,32.8183,32.2671,32.3325,63234.0
2020-12-08 11:00:00,34.65,34.67,34.44,34.52,34225.0,32.3699,32.3886,32.1737,32.2484,34225.0
2020-12-08 11:30:00,34.53,34.8,34.49,34.8,47825.0,32.2578,32.51,32.2204,32.51,47825.0
2020-12-08 12:00:00,34.79,34.86,34.58,34.79,39277.0,32.5007,32.5661,32.3045,32.5007,39277.0
2020-12-08 12:30:00,34.75,34.81,34.56,34.62,29969.0,32.4633,32.5194,32.2858,32.3419,29969.0
2020-12-08 13:00:00,34.63,34.68,34.45,34.5,33408.0,32.3512,32.3979,32.183,32.2298,33408.0
2020-12-08 13:30:00,34.47,34.59,34.26,34.3,54443.0,32.2017,32.3138,32.0056,32.0429,54443.0
2020-12-08 14:00:00,34.31,34.55,34.28,34.55,78076.0,32.0523,32.2765,32.0242,32.2765,78076.0
2020-12-08 14:30:00,34.53,34.56,34.32,34.33,45702.0,32.2578,32.2858,32.0616,32.0709,45702.0
2020-12-08 15:00:00,34.31,34.6,34.3,34.41,120904.0,32.0523,32.3232,32.0429,32.1457,120904.0
2020-12-08 15:30:00,34.41,34.65,34.25,34.55,216925.0,32.1457,32.3699,31.9962,32.2765,216925.0
2020-12-09 09:30:00,34.79,35.06,34.56,34.79,46905.0,32.5007,32.7529,32.2858,32.5007,46905.0
2020-12-09 10:00:00,34.8,34.84,34.34,34.7,35397.0,32.51,32.5474,32.0803,32.4166,35397.0
2020-12-09 10:30:00,34.7,34.76,34.4,34.43,19457.0,32.4166,32.4726,32.1363,32.1644,19457.0
2020-12-09 11:00:00,34.46,34.56,34.24,34.28,27972.0,32.1924,32.2858,31.9869,32.0242,27972.0
2020-12-09 11:30:00,34.32,34.33,34.17,34.31,30373.0,32.0616,32.0709,31.9215,32.0523,30373.0
2020-12-09 12:00:00,34.3,34.55,34.27,34.4,25198.0,32.0429,32.2765,32.0149,32.1363,25198.0
2020-12-09 12:30:00,34.41,34.41,34.05,34.18,36822.0,32.1457,32.1457,31.8094,31.9308,36822.0
2020-12-09 13:00:00,34.18,34.19,34.07,34.07,24546.0,31.9308,31.9402,31.8281,31.8281,24546.0
2020-12-09 13:30:00,34.06,34.23,34.03,34.07,32320.0,31.8187,31.9775,31.7907,31.8281,32320.0
2020-12-09 14:00:00,34.09,34.18,34.03,34.12,24714.0,31.8467,31.9308,31.7907,31.8748,24714.0
2020-12-09 14:30:00,34.12,34.3,34.05,34.24,26024.0,31.8748,32.0429,31.8094,31.9869,26024.0
2020-12-09 15:00:00,34.24,34.28,33.98,34.0,39550.0,31.9869,32.0242,31.744,31.7627,39550.0
2020-12-09 15:30:00,34.05,34.21,34.0,34.14,124266.0,31.8094,31.9588,31.7627,31.8934,124266.0
2020-12-10 09:30:00,33.95,34.29,33.6,34.23,34984.0,31.716,32.0336,31.389,31.9775,34984.0
2020-12-10 10:00:00,34.24,34.62,34.06,34.49,60647.0,31.9869,32.3419,31.8187,32.2204,60647.0
2020-12-10 10:30:00,34.45,34.55,34.22,34.27,40953.0,32.183,32.2765,31.9682,32.0149,40953.0
2020-12-10 11:00:00,34.25,34.5,34.24,34.44,15265.0,31.9962,32.2298,31.9869,32.1737,15265.0
2020-12-10 11:30:00,34.44,34.44,34.27,34.31,15072.0,32.1737,32.1737,32.0149,32.0523,15072.0
2020-12-10 12:00:00,34.32,34.51,34.32,34.41,14066.0,32.0616,32.2391,32.0616,32.1457,14066.0
2020-12-10 12:30:00,34.42,34.56,34.41,34.52,18384.0,32.155,32.2858,32.1457,32.2484,18384.0
2020-12-10 13:00:00,34.52,34.69,34.51,34.69,23164.0,32.2484,32.4073,32.2391,32.4073,23164.0
2020-12-10 13:30:00,34.63,34.64,34.53,34.59,14106.0,32.3512,32.3605,32.2578,32.3138,14106.0
2020-12-10 14:00:00,34.59,34.61,34.42,34.5,17105.0,32.3138,32.3325,32.155,32.2298,17105.0
2020-12-10 14:30:00,34.48,34.6,34.46,34.46,15269.0,32.2111,32.3232,32.1924,32.1924,15269.0
2020-12-10 15:00:00,34.45,34.64,34.44,34.45,34566.0,32.183,32.3605,32.1737,32.183,34566.0
2020-12-10 15:30:00,34.48,34.59,34.4,34.47,116222.0,32.2111,32.3138,32.1363,32.2017,116222.0
2020-12-11 09:30:00,34.32,34.84,34.2,34.58,36253.0,32.0616,32.5474,31.9495,32.3045,36253.0
2020-12-11 10:00:00,34.65,34.77,34.55,34.59,43781.0,32.3699,32.482,32.2765,32.3138,43781.0
2020-12-11 10:30:00,34.58,34.64,34.09,34.11,62627.0,32.3045,32.3605,31.8467,31.8654,62627.0
2020-12-11 11:00:00,34.12,34.24,34.03,34.14,35434.0,31.8748,31.9869,31.7907,31.8934,35434.0
2020-12-11 11:30:00,34.11,34.12,33.92,34.01,38501.0,31.8654,31.8748,31.6879,31.772,38501.0
2020-12-11 12:00:00,33.98,34.05,33.78,33.95,27656.0,31.744,31.8094,31.5571,31.716,27656.0
2020-12-11 12:30:00,33.95,33.98,33.81,33.94,27311.0,31.716,31.744,31.5852,31.7066,27311.0
2020-12-11 13:00:00,33.92,34.06,33.87,34.06,22376.0,31.6879,31.8187,31.6412,31.8187,22376.0
2020-12-11 13:30:00,34.07,34.32,34.06,34.29,26023.0,31.8281,32.0616,31.8187,32.0336,26023.0
2020-12-11 14:00:00,34.29,34.29,34.15,34.18,24918.0,32.0336,32.0336,31.9028,31.9308,24918.0
2020-12-11 14:30:00,34.18,34.22,34.14,34.15,23565.0,31.9308,31.9682,31.8934,31.9028,23565.0
2020-12-11 15:00:00,34.15,34.17,34.06,34.08,39510.0,31.9028,31.9215,31.8187,31.8374,39510.0
2020-12-11 15:30:00,34.09,34.23,34.05,34.08,183656.0,31.8467,31.9775,31.8094,31.8374,183656.0
2020-12-14 09:30:00,34.6,34.97,34.54,34.85,77888.0,32.3232,32.6688,32.2671,32.5567,77888.0
2020-12-14 10:00:00,34.88,35.04,34.68,34.73,53513.0,32.5848,32.7342,32.3979,32.4446,53513.0
2020-12-14 10:30:00,34.74,34.78,34.36,34.52,51786.0,32.454,32.4913,32.099,32.2484,51786.0
2020-12-14 11:00:00,34.54,34.64,34.4,34.56,23324.0,32.2671,32.3605,32.1363,32.2858,23324.0
2020-12-14 11:30:00,34.55,34.61,34.33,34.35,40811.0,32.2765,32.3325,32.0709,32.0896,40811.0
2020-12-14 12:00:00,34.35,34.46,34.25,34.36,41257.0,32.0896,32.1924,31.9962,32.099,41257.0
2020-12-14 12:30:00,34.38,34.41,34.29,34.34,29398.0,32.1177,32.1457,32.0336,32.0803,29398.0
2020-12-14 13:00:00,34.34,34.4,34.21,34.23,24696.0,32.0803,32.1363,31.9588,31.9775,24696.0
2020-12-14 13:30:00,34.22,34.4,34.22,34.33,15044.0,31.9682,32.1363,31.9682,32.0709,15044.0
2020-12-14 14:00:00,34.38,34.43,34.15,34.22,42907.0,32.1177,32.1644,31.9028,31.9682,42907.0
2020-12-14 14:30:00,34.22,34.34,34.14,34.32,33629.0,31.9682,32.0803,31.8934,32.0616,33629.0
2020-12-14 15:00:00,34.3,34.31,34.17,34.18,29701.0,32.0429,32.0523,31.9215,31.9308,29701.0
2020-12-14 15:30:00,34.17,34.21,33.75,33.76,261933.0,31.9215,31.9588,31.5291,31.5385,261933.0
2020-12-15 09:30:00,34.14,34.32,33.85,34.24,43033.0,31.8934,32.0616,31.6225,31.9869,43033.0
2020-12-15 10:00:00,34.27,34.54,34.19,34.39,95770.0,32.0149,32.2671,31.9402,32.127,95770.0
2020-12-15 10:30:00,34.37,34.46,33.93,33.94,45175.0,32.1083,32.1924,31.6973,31.7066,45175.0
2020-12-15 11:00:00,33.95,33.99,33.71,33.73,49900.0,31.716,31.7533,31.4917,31.5104,49900.0
2020-12-15 11:30:00,33.73,34.07,33.72,34.0,41438.0,31.5104,31.8281,31.5011,31.7627,41438.0
2020-12-15 12:00:00,34.0,34.05,33.91,33.92,20737.0,31.7627,31.8094,31.6786,31.6879,20737.0
2020-12-15 12:30:00,33.92,34.0,33.77,34.0,25255.0,31.6879,31.7627,31.5478,31.7627,25255.0
2020-12-15 13:00:00,33.98,34.09,33.79,33.83,30055.0,31.744,31.8467,31.5665,31.6038,30055.0
2020-12-15 13:30:00,33.8,33.9,33.72,33.73,34567.0,31.5758,31.6692,31.5011,31.5104,34567.0
2020-12-15 14:00:00,33.73,33.98,33.73,33.93,48347.0,31.5104,31.744,31.5104,31.6973,48347.0
2020-12-15 14:30:00,33.95,34.07,33.9,34.06,31341.0,31.716,31.8281,31.6692,31.8187,31341.0
2020-12-15 15:00:00,34.06,34.16,33.9,33.92,58199.0,31.8187,31.9121,31.6692,31.6879,58199.0
2020-12-15 15:30:00,33.93,34.05,33.9,33.95,225286.0,31.6973,31.8094,31.6692,31.716,225286.0
2020-12-16 09:30:00,34.34,34.34,33.5,33.85,129153.0,32.0803,32.0803,31.2956,31.6225,129153.0
2020-12-16 10:00:00,33.89,33.89,33.51,33.84,66656.0,31.6599,31.6599,31.3049,31.6132,66656.0
2020-12-16 10:30:00,33.8,33.84,33.52,33.63,61048.0,31.5758,31.6132,31.3142,31.417,61048.0
2020-12-16 11:00:00,33.62,33.68,33.4,33.63,52156.0,31.4077,31.4637,31.2021,31.417,52156.0
2020-12-16 11:30:00,33.65,33.78,33.53,33.73,37514.0,31.4357,31.5571,31.3236,31.5104,37514.0
2020-12-16 12:00:00,33.73,33.83,33.59,33.64,42836.0,31.5104,31.6038,31.3796,31.4264,42836.0
2020-12-16 12:30:00,33.65,33.68,33.5,33.62,27081.0,31.4357,31.4637,31.2956,31.4077,27081.0
2020-12-16 13:00:00,33.6,33.68,33.57,33.61,78966.0,31.389,31.4637,31.361,31.3983,78966.0
2020-12-16 13:30:00,33.62,33.74,33.6,33.65,58207.0,31.4077,31.5198,31.389,31.4357,58207.0
2020-12-16 14:00:00,33.69,33.71,33.41,33.57,77247.0,31.4731,31.4917,31.2115,31.361,77247.0
2020-12-16 14:30:00,33.56,33.85,33.5,33.85,86262.0,31.3516,31.6225,31.2956,31.6225,86262.0
2020-12-16 15:00:00,33.85,34.04,33.76,33.94,96255.0,31.6225,31.8,31.5385,31.7066,96255.0
2020-12-16 15:30:00,33.94,34.13,33.85,33.93,298447.0,31.7066,31.8841,31.6225,31.6973,298447.0
2020-12-17 09:30:00,34.54,35.67,34.48,35.48,234118.0,32.2671,33.3228,32.2111,33.1453,234118.0
2020-12-17 10:00:00,35.55,36.24,35.53,36.02,159405.0,33.2107,33.8553,33.192,33.6497,159405.0
2020-12-17 10:30:00,36.02,36.03,35.43,35.66,88127.0,33.6497,33.6591,33.0986,33.3134,88127.0
2020-12-17 11:00:00,35.66,35.84,35.5,35.67,78052.0,33.3134,33.4816,33.164,33.3228,78052.0
2020-12-17 11:30:00,35.64,35.7,35.02,35.13,95410.0,33.2947,33.3508,32.7155,32.8183,95410.0
2020-12-17 12:00:00,35.16,35.2,34.97,35.1,56218.0,32.8463,32.8837,32.6688,32.7903,56218.0
2020-12-17 12:30:00,35.1,35.39,35.08,35.25,45632.0,32.7903,33.0612,32.7716,32.9304,45632.0
2020-12-17 13:00:00,35.25,35.5,35.22,35.38,51669.0,32.9304,33.164,32.9024,33.0519,51669.0
2020-12-17 13:30:00,35.37,35.43,35.23,35.34,35139.0,33.0425,33.0986,32.9117,33.0145,35139.0
2020-12-17 14:00:00,35.3,35.57,35.27,35.48,49559.0,32.9771,33.2293,32.9491,33.1453,49559.0
2020-12-17 14:30:00,35.47,35.57,35.31,35.35,53827.0,33.1359,33.2293,32.9865,33.0238,53827.0
2020-12-17 15:00:00,35.35,35.52,35.34,35.47,87598.0,33.0238,33.1826,33.0145,33.1359,87598.0
2020-12-17 15:30:00,35.47,35.65,35.44,35.62,203322.0,33.1359,33.3041,33.1079,33.2761,203322.0
2020-12-18 09:30:00,35.82,36.2,35.62,35.94,337157.0,33.4629,33.8179,33.2761,33.575,337157.0
2020-12-18 10:00:00,35.89,36.17,35.75,36.08,58923.0,33.5283,33.7899,33.3975,33.7058,58923.0
2020-12-18 10:30:00,36.07,36.07,35.69,35.81,31019.0,33.6964,33.6964,33.3415,33.4536,31019.0
2020-12-18 11:00:00,35.82,36.03,35.79,35.91,35984.0,33.4629,33.6591,33.4349,33.547,35984.0
2020-12-18 11:30:00,35.89,35.91,35.73,35.86,42897.0,33.5283,33.547,33.3788,33.5003,42897.0
2020-12-18 12:00:00,35.88,36.05,35.8,35.91,15819.0,33.5189,33.6778,33.4442,33.547,15819.0
2020-12-18 12:30:00,35.9,35.92,35.76,35.77,34625.0,33.5376,33.5563,33.4068,33.4162,34625.0
2020-12-18 13:00:00,35.85,35.86,35.57,35.63,28354.0,33.4909,33.5003,33.2293,33.2854,28354.0
2020-12-18 13:30:00,35.61,35.66,35.39,35.4,41002.0,33.2667,33.3134,33.0612,33.0705,41002.0
2020-12-18 14:00:00,35.39,35.41,35.2,35.2,40246.0,33.0612,33.0799,32.8837,32.8837,40246.0
2020-12-18 14:30:00,35.21,35.27,35.14,35.26,30935.0,32.893,32.9491,32.8276,32.9397,30935.0
2020-12-18 15:00:00,35.25,35.42,35.13,35.29,55249.0,32.9304,33.0892,32.8183,32.9678,55249.0
2020-12-18 15:30:00,35.33,35.64,35.26,35.53,251260.0,33.0051,33.2947,32.9397,33.192,251260.0
2020-12-21 09:30:00,34.5,35.11,34.05,34.81,67573.0,32.2298,32.7996,31.8094,32.5194,67573.0
2020-12-21 10:00:00,34.8,34.8,34.05,34.16,58241.0,32.51,32.51,31.8094,31.9121,58241.0
2020-12-21 10:30:00,34.14,34.89,34.04,34.82,45350.0,31.8934,32.5941,31.8,32.5287,45350.0
2020-12-21 11:00:00,34.82,35.14,34.78,35.14,28961.0,32.5287,32.8276,32.4913,32.8276,28961.0
2020-12-21 11:30:00,35.11,35.25,34.97,35.16,30393.0,32.7996,32.9304,32.6688,32.8463,30393.0
2020-12-21 12:00:00,35.17,35.59,35.16,35.55,39630.0,32.8557,33.248,32.8463,33.2107,39630.0
2020-12-21 12:30:00,35.57,35.61,35.3,35.34,33442.0,33.2293,33.2667,32.9771,33.0145,33442.0
2020-12-21 13:00:00,35.33,35.42,35.26,35.3,17886.0,33.0051,33.0892,32.9397,32.9771,17886.0
2020-12-21 13:30:00,35.3,35.39,35.24,35.37,20688.0,32.9771,33.0612,32.9211,33.0425,20688.0
2020-12-21 14:00:00,35.33,35.56,35.31,35.41,37811.0,33.0051,33.22,32.9865,33.0799,37811.0
2020-12-21 14:30:00,35.44,35.53,35.28,35.34,24306.0,33.1079,33.192,32.9584,33.0145,24306.0
2020-12-21 15:00:00,35.32,35.34,35.08,35.08,69106.0,32.9958,33.0145,32.7716,32.7716,69106.0
2020-12-21 15:30:00,35.09,35.13,34.79,35.04,198518.0,32.7809,32.8183,32.5007,32.7342,198518.0
2020-12-22 09:30:00,35.04,35.34,34.71,34.87,49880.0,32.7342,33.0145,32.4259,32.5754,49880.0
2020-12-22 10:00:00,34.86,35.51,34.83,35.49,54475.0,32.5661,33.1733,32.538,33.1546,54475.0
2020-12-22 10:30:00,35.53,35.65,35.42,35.51,43961.0,33.192,33.3041,33.0892,33.1733,43961.0
2020-12-22 11:00:00,35.53,35.79,35.45,35.47,72248.0,33.192,33.4349,33.1172,33.1359,72248.0
2020-12-22 11:30:00,35.48,35.53,35.03,35.18,67284.0,33.1453,33.192,32.7249,32.865,67284.0
2020-12-22 12:00:00,35.21,35.51,35.12,35.37,44435.0,32.893,33.1733,32.809,33.0425,44435.0
2020-12-22 12:30:00,35.38,35.47,35.29,35.38,28315.0,33.0519,33.1359,32.9678,33.0519,28315.0
2020-12-22 13:00:00,35.39,35.56,35.35,35.45,33846.0,33.0612,33.22,33.0238,33.1172,33846.0
2020-12-22 13:30:00,35.45,35.49,35.38,35.42,50612.0,33.1172,33.1546,33.0519,33.0892,50612.0
2020-12-22 14:00:00,35.44,35.5,35.38,35.42,35526.0,33.1079,33.164,33.0519,33.0892,35526.0
2020-12-22 14:30:00,35.42,35.42,35.12,35.29,31632.0,33.0892,33.0892,32.809,32.9678,31632.0
2020-12-22 15:00:00,35.29,35.58,35.29,35.49,41798.0,32.9678,33.2387,32.9678,33.1546,41798.0
2020-12-22 15:30:00,35.48,35.6,35.32,35.59,182779.0,33.1453,33.2574,32.9958,33.248,182779.0
2020-12-23 09:30:00,35.65,35.72,35.1,35.35,56567.0,33.3041,33.3695,32.7903,33.0238,56567.0
2020-12-23 10:00:00,35.36,35.36,34.75,34.95,115843.0,33.0332,33.0332,32.4633,32.6501,115843.0
2020-12-23 10:30:00,34.93,35.22,34.92,35.12,77192.0,32.6315,32.9024,32.6221,32.809,77192.0
2020-12-23 11:00:00,35.14,35.35,35.12,35.25,29576.0,32.8276,33.0238,32.809,32.9304,29576.0
2020-12-23 11:30:00,35.22,35.23,35.1,35.16,33883.0,32.9024,32.9117,32.7903,32.8463,33883.0
2020-12-23 12:00:00,35.14,35.2,34.93,35.07,28976.0,32.8276,32.8837,32.6315,32.7623,28976.0
2020-12-23 12:30:00,35.07,35.19,35.0,35.16,29062.0,32.7623,32.8744,32.6969,32.8463,29062.0
2020-12-23 13:00:00,35.14,35.21,35.07,35.19,17065.0,32.8276,32.893,32.7623,32.8744,17065.0
2020-12-23 13:30:00,35.2,35.29,35.17,35.24,19291.0,32.8837,32.9678,32.8557,32.9211,19291.0
2020-12-23 14:00:00,35.23,35.29,35.14,35.14,23834.0,32.9117,32.9678,32.8276,32.8276,23834.0
2020-12-23 14:30:00,35.17,35.23,35.11,35.22,26816.0,32.8557,32.9117,32.7996,32.9024,26816.0
2020-12-23 15:00:00,35.2,35.23,34.92,34.96,44809.0,32.8837,32.9117,32.6221,32.6595,44809.0
2020-12-23 15:30:00,34.98,35.06,34.83,34.87,149275.0,32.6782,32.7529,32.538,32.5754,149275.0
2020-12-24 09:30:00,34.94,35.2,34.43,35.18,46197.0,32.6408,32.8837,32.1644,32.865,46197.0
2020-12-24 10:00:00,35.17,35.5,35.09,35.47,48484.0,32.8557,33.164,32.7809,33.1359,48484.0
2020-12-24 10:30:00,35.51,35.76,35.39,35.61,35533.0,33.1733,33.4068,33.0612,33.2667,35533.0
2020-12-24 11:00:00,35.57,35.73,35.5,35.58,30521.0,33.2293,33.3788,33.164,33.2387,30521.0
2020-12-24 11:30:00,35.59,35.72,35.38,35.55,33138.0,33.248,33.3695,33.0519,33.2107,33138.0
2020-12-24 12:00:00,35.55,35.61,35.45,35.54,29290.0,33.2107,33.2667,33.1172,33.2013,29290.0
2020-12-24 12:30:00,35.54,35.89,35.54,35.83,79509.0,33.2013,33.5283,33.2013,33.4722,79509.0
2020-12-28 09:30:00,35.93,36.1,35.37,35.78,56630.0,33.5657,33.7245,33.0425,33.4255,56630.0
2020-12-28 10:00:00,35.73,35.89,35.37,35.42,82409.0,33.3788,33.5283,33.0425,33.0892,82409.0
2020-12-28 10:30:00,35.45,35.62,35.25,35.38,20959.0,33.1172,33.2761,32.9304,33.0519,20959.0
2020-12-28 11:00:00,35.34,35.34,35.08,35.14,28269.0,33.0145,33.0145,32.7716,32.8276,28269.0
2020-12-28 11:30:00,35.15,35.19,35.0,35.02,24162.0,32.837,32.8744,32.6969,32.7155,24162.0
2020-12-28 12:00:00,35.05,35.11,34.98,35.06,22286.0,32.7436,32.7996,32.6782,32.7529,22286.0
2020-12-28 12:30:00,35.07,35.08,34.91,34.96,27407.0,32.7623,32.7716,32.6128,32.6595,27407.0
2020-12-28 13:00:00,34.95,35.05,34.91,34.92,20792.0,32.6501,32.7436,32.6128,32.6221,20792.0
2020-12-28 13:30:00,34.94,35.05,34.83,34.88,16128.0,32.6408,32.7436,32.538,32.5848,16128.0
2020-12-28 14:00:00,34.88,35.08,34.83,34.95,11859.0,32.5848,32.7716,32.538,32.6501,11859.0
2020-12-28 14:30:00,34.97,35.15,34.94,35.12,21487.0,32.6688,32.837,32.6408,32.809,21487.0
2020-12-28 15:00:00,35.12,35.13,34.95,34.99,37258.0,32.809,32.8183,32.6501,32.6875,37258.0
2020-12-28 15:30:00,34.98,35.25,34.95,35.05,169087.0,32.6782,32.9304,32.6501,32.7436,169087.0
2020-12-29 09:30:00,35.09,35.3,34.51,34.69,83044.0,32.7809,32.9771,32.2391,32.4073,83044.0
2020-12-29 10:00:00,34.75,34.95,34.61,34.92,23339.0,32.4633,32.6501,32.3325,32.6221,23339.0
2020-12-29 10:30:00,34.85,34.97,34.79,34.95,19379.0,32.5567,32.6688,32.5007,32.6501,19379.0
2020-12-29 11:00:00,34.98,35.0,34.63,34.76,18539.0,32.6782,32.6969,32.3512,32.4726,18539.0
2020-12-29 11:30:00,34.8,34.81,34.65,34.72,12817.0,32.51,32.5194,32.3699,32.4353,12817.0
2020-12-29 12:00:00,34.77,34.77,34.51,34.51,23330.0,32.482,32.482,32.2391,32.2391,23330.0
2020-12-29 12:30:00,34.55,34.56,34.29,34.56,54747.0,32.2765,32.2858,32.0336,32.2858,54747.0
2020-12-29 13:00:00,34.55,34.6,34.45,34.54,20419.0,32.2765,32.3232,32.183,32.2671,20419.0
2020-12-29 13:30:00,34.51,34.7,34.47,34.68,23416.0,32.2391,32.4166,32.2017,32.3979,23416.0
2020-12-29 14:00:00,34.66,34.66,34.47,34.55,37555.0,32.3792,32.3792,32.2017,32.2765,37555.0
2020-12-29 14:30:00,34.52,34.57,34.49,34.49,18397.0,32.2484,32.2952,32.2204,32.2204,18397.0
2020-12-29 15:00:00,34.48,34.75,34.43,34.75,45344.0,32.2111,32.4633,32.1644,32.4633,45344.0
2020-12-29 15:30:00,34.73,34.78,34.55,34.56,96218.0,32.4446,32.4913,32.2765,32.2858,96218.0
2020-12-30 09:30:00,34.84,35.19,34.72,35.0,42079.0,32.5474,32.8744,32.4353,32.6969,42079.0
2020-12-30 10:00:00,34.98,35.24,34.95,35.02,46644.0,32.6782,32.9211,32.6501,32.7155,46644.0
2020-12-30 10:30:00,34.98,35.14,34.78,35.09,26887.0,32.6782,32.8276,32.4913,32.7809,26887.0
2020-12-30 11:00:00,35.11,35.12,34.78,34.82,19272.0,32.7996,32.809,32.4913,32.5287,19272.0
2020-12-30 11:30:00,34.78,34.81,34.64,34.66,19718.0,32.4913,32.5194,32.3605,32.3792,19718.0
2020-12-30 12:00:00,34.65,34.82,34.61,34.78,27410.0,32.3699,32.5287,32.3325,32.4913,27410.0
2020-12-30 12:30:00,34.77,34.84,34.67,34.75,10661.0,32.482,32.5474,32.3886,32.4633,10661.0
2020-12-30 13:00:00,34.76,34.76,34.59,34.65,21187.0,32.4726,32.4726,32.3138,32.3699,21187.0
2020-12-30 13:30:00,34.66,34.72,34.56,34.6,16193.0,32.3792,32.4353,32.2858,32.3232,16193.0
2020-12-30 14:00:00,34.59,34.71,34.54,34.65,18983.0,32.3138,32.4259,32.2671,32.3699,18983.0
2020-12-30 14:30:00,34.64,34.66,34.44,34.48,19172.0,32.3605,32.3792,32.1737,32.2111,19172.0
2020-12-30 15:00:00,34.47,34.51,34.38,34.46,58108.0,32.2017,32.2391,32.1177,32.1924,58108.0
2020-12-30 15:30:00,34.47,34.63,34.38,34.39,110992.0,32.2017,32.3512,32.1177,32.127,110992.0
2020-12-31 09:30:00,34.59,34.59,33.7,33.73,81339.0,32.3138,32.3138,31.4824,31.5104,81339.0
2020-12-31 10:00:00,33.78,34.14,33.78,33.88,41285.0,31.5571,31.8934,31.5571,31.6506,41285.0
2020-12-31 10:30:00,33.97,34.24,33.97,33.97,33959.0,31.7346,31.9869,31.7346,31.7346,33959.0
2020-12-31 11:00:00,33.98,34.12,33.95,34.12,35940.0,31.744,31.8748,31.716,31.8748,35940.0
2020-12-31 11:30:00,34.13,34.17,33.87,34.07,71079.0,31.8841,31.9215,31.6412,31.8281,71079.0
2020-12-31 12:00:00,34.05,34.06,33.69,33.9,72674.0,31.8094,31.8187,31.4731,31.6692,72674.0
2020-12-31 12:30:00,33.9,33.92,33.75,33.87,35809.0,31.6692,31.6879,31.5291,31.6412,35809.0
2020-12-31 13:00:00,33.91,33.95,33.76,33.78,16533.0,31.6786,31.716,31.5385,31.5571,16533.0
2020-12-31 13:30:00,33.8,33.84,33.71,33.79,29224.0,31.5758,31.6132,31.4917,31.5665,29224.0
2020-12-31 14:00:00,33.79,33.98,33.79,33.89,60204.0,31.5665,31.744,31.5665,31.6599,60204.0
2020-12-31 14:30:00,33.89,33.96,33.83,33.86,25035.0,31.6599,31.7253,31.6038,31.6319,25035.0
2020-12-31 15:00:00,33.86,33.95,33.78,33.81,36631.0,31.6319,31.716,31.5571,31.5852,36631.0
2020-12-31 15:30:00,33.8,33.87,33.42,33.52,289720.0,31.5758,31.6412,31.2208,31.3142,289720.0
2021-01-04 09:30:00,33.92,34.07,33.47,33.47,187320.0,31.6879,31.8281,31.2675,31.2675,187320.0
2021-01-04 10:00:00,33.52,33.61,33.18,33.3,73062.0,31.3142,31.3983,30.9966,31.1087,73062.0
2021-01-04 10:30:00,33.25,33.33,32.86,32.89,116551.0,31.062,31.1367,30.6977,30.7257,116551.0
2021-01-04 11:00:00,32.91,33.01,32.66,32.98,64597.0,30.7444,30.8378,30.5108,30.8098,64597.0
2021-01-04 11:30:00,32.99,33.35,32.85,33.16,74610.0,30.8191,31.1554,30.6883,30.9779,74610.0
2021-01-04 12:00:00,33.19,33.19,32.81,32.97,41713.0,31.006,31.006,30.651,30.8004,41713.0
2021-01-04 12:30:00,32.89,33.28,32.82,33.23,40973.0,30.7257,31.09,30.6603,31.0433,40973.0
2021-01-04 13:00:00,33.22,33.51,33.08,33.41,32987.0,31.034,31.3049,30.9032,31.2115,32987.0
2021-01-04 13:30:00,33.47,33.7,33.36,33.66,26326.0,31.2675,31.4824,31.1648,31.445,26326.0
2021-01-04 14:00:00,33.66,33.67,33.41,33.52,27754.0,31.445,31.4544,31.2115,31.3142,27754.0
2021-01-04 14:30:00,33.55,33.57,33.39,33.48,20348.0,31.3423,31.361,31.1928,31.2769,20348.0
2021-01-04 15:00:00,33.52,33.6,33.32,33.36,42203.0,31.3142,31.389,31.1274,31.1648,42203.0
2021-01-04 15:30:00,33.37,33.61,33.3,33.48,241968.0,31.1741,31.3983,31.1087,31.2769,241968.0
2021-01-05 09:30:00,33.0,33.32,32.53,32.61,200086.0,30.8285,31.1274,30.3894,30.4641,200086.0
2021-01-05 10:00:00,32.64,33.23,32.62,33.09,178171.0,30.4922,31.0433,30.4735,30.9125,178171.0
2021-01-05 10:30:00,33.1,33.12,32.75,32.94,104645.0,30.9219,30.9406,30.5949,30.7724,104645.0
2021-01-05 11:00:00,32.96,33.45,32.95,33.25,70576.0,30.7911,31.2489,30.7818,31.062,70576.0
2021-01-05 11:30:00,33.25,33.28,33.15,33.19,117866.0,31.062,31.09,30.9686,31.006,117866.0
2021-01-05 12:00:00,33.2,33.4,33.09,33.19,58749.0,31.0153,31.2021,30.9125,31.006,58749.0
2021-01-05 12:30:00,33.18,33.19,32.79,32.81,149715.0,30.9966,31.006,30.6323,30.651,149715.0
2021-01-05 13:00:00,32.83,32.92,32.66,32.78,116811.0,30.6697,30.7537,30.5108,30.6229,116811.0
2021-01-05 13:30:00,32.79,32.85,32.68,32.75,39367.0,30.6323,30.6883,30.5295,30.5949,39367.0
2021-01-05 14:00:00,32.75,32.92,32.72,32.87,60012.0,30.5949,30.7537,30.5669,30.707,60012.0
2021-01-05 14:30:00,32.89,32.9,32.66,32.66,79159.0,30.7257,30.735,30.5108,30.5108,79159.0
2021-01-05 15:00:00,32.64,32.81,32.57,32.59,162459.0,30.4922,30.651,30.4268,30.4454,162459.0
2021-01-05 15:30:00,32.58,32.74,32.4,32.46,450281.0,30.4361,30.5856,30.2679,30.324,450281.0
2021-01-06 09:30:00,32.23,32.5,31.76,32.36,145162.0,30.1091,30.3614,29.6701,30.2306,145162.0
2021-01-06 10:00:00,32.41,32.7,32.11,32.44,184893.0,30.2773,30.5482,29.997,30.3053,184893.0
2021-01-06 10:30:00,32.46,32.55,32.23,32.47,76209.0,30.324,30.4081,30.1091,30.3333,76209.0
2021-01-06 11:00:00,32.48,32.67,32.42,32.59,99319.0,30.3427,30.5202,30.2866,30.4454,99319.0
2021-01-06 11:30:00,32.59,32.7,32.53,32.58,91369.0,30.4454,30.5482,30.3894,30.4361,91369.0
2021-01-06 12:00:00,32.61,32.77,32.49,32.71,112713.0,30.4641,30.6136,30.352,30.5575,112713.0
2021-01-06 12:30:00,32.72,32.78,32.57,32.73,120012.0,30.5669,30.6229,30.4268,30.5762,120012.0
2021-01-06 13:00:00,32.73,32.92,32.66,32.86,65429.0,30.5762,30.7537,30.5108,30.6977,65429.0
2021-01-06 13:30:00,32.86,32.9,32.72,32.76,110379.0,30.6977,30.735,30.5669,30.6043,110379.0
2021-01-06 14:00:00,32.81,32.83,32.45,32.57,109396.0,30.651,30.6697,30.3147,30.4268,109396.0
2021-01-06 14:30:00,32.56,32.63,32.33,32.51,102280.0,30.4174,30.4828,30.2026,30.3707,102280.0
2021-01-06 15:00:00,32.5,32.78,32.44,32.72,79672.0,30.3614,30.6229,30.3053,30.5669,79672.0
2021-01-06 15:30:00,32.76,32.88,32.48,32.81,337550.0,30.6043,30.7164,30.3427,30.651,337550.0
2021-01-07 09:30:00,33.08,33.42,32.8,33.41,253790.0,30.9032,31.2208,30.6416,31.2115,253790.0
2021-01-07 10:00:00,33.45,33.49,32.83,33.34,141674.0,31.2489,31.2862,30.6697,31.1461,141674.0
2021-01-07 10:30:00,33.3,33.75,33.24,33.69,91641.0,31.1087,31.5291,31.0527,31.4731,91641.0
2021-01-07 11:00:00,33.72,34.02,33.7,33.92,68430.0,31.5011,31.7813,31.4824,31.6879,68430.0
2021-01-07 11:30:00,33.86,33.88,33.61,33.83,64266.0,31.6319,31.6506,31.3983,31.6038,64266.0
2021-01-07 12:00:00,33.83,33.99,33.8,33.91,70373.0,31.6038,31.7533,31.5758,31.6786,70373.0
2021-01-07 12:30:00,33.92,34.12,33.89,34.06,72372.0,31.6879,31.8748,31.6599,31.8187,72372.0
2021-01-07 13:00:00,34.07,34.33,34.06,34.22,58583.0,31.8281,32.0709,31.8187,31.9682,58583.0
2021-01-07 13:30:00,34.23,34.31,34.13,34.27,61465.0,31.9775,32.0523,31.8841,32.0149,61465.0
2021-01-07 14:00:00,34.27,34.28,34.07,34.18,44197.0,32.0149,32.0242,31.8281,31.9308,44197.0
2021-01-07 14:30:00,34.18,34.2,34.03,34.18,49532.0,31.9308,31.9495,31.7907,31.9308,49532.0
2021-01-07 15:00:00,34.18,34.3,34.08,34.28,79679.0,31.9308,32.0429,31.8374,32.0242,79679.0
2021-01-07 15:30:00,34.29,34.55,34.15,34.32,392113.0,32.0336,32.2765,31.9028,32.0616,392113.0
2021-01-08 09:30:00,34.44,34.47,33.53,33.78,110523.0,32.1737,32.2017,31.3236,31.5571,110523.0
2021-01-08 10:00:00,33.82,34.32,33.59,33.59,40800.0,31.5945,32.0616,31.3796,31.3796,40800.0
2021-01-08 10:30:00,33.66,33.92,33.62,33.81,44943.0,31.445,31.6879,31.4077,31.5852,44943.0
2021-01-08 11:00:00,33.81,33.82,33.34,33.37,60231.0,31.5852,31.5945,31.1461,31.1741,60231.0
2021-01-08 11:30:00,33.38,33.44,33.14,33.34,84710.0,31.1835,31.2395,30.9593,31.1461,84710.0
2021-01-08 12:00:00,33.37,33.59,33.3,33.42,57184.0,31.1741,31.3796,31.1087,31.2208,57184.0
2021-01-08 12:30:00,33.4,33.54,33.22,33.22,53050.0,31.2021,31.3329,31.034,31.034,53050.0
2021-01-08 13:00:00,33.24,33.26,32.95,33.09,78287.0,31.0527,31.0714,30.7818,30.9125,78287.0
2021-01-08 13:30:00,33.07,33.08,32.7,32.83,71366.0,30.8939,30.9032,30.5482,30.6697,71366.0
2021-01-08 14:00:00,32.84,33.05,32.83,32.98,41197.0,30.679,30.8752,30.6697,30.8098,41197.0
2021-01-08 14:30:00,32.98,33.09,32.85,33.0,45503.0,30.8098,30.9125,30.6883,30.8285,45503.0
2021-01-08 15:00:00,33.03,33.23,32.98,33.06,61504.0,30.8565,31.0433,30.8098,30.8845,61504.0
2021-01-08 15:30:00,33.04,33.14,33.0,33.04,257482.0,30.8658,30.9593,30.8285,30.8658,257482.0
2021-01-11 09:30:00,32.78,33.35,32.52,33.21,140060.0,30.6229,31.1554,30.3801,31.0246,140060.0
2021-01-11 10:00:00,33.17,33.67,33.1,33.49,196177.0,30.9873,31.4544,30.9219,31.2862,196177.0
2021-01-11 10:30:00,33.53,33.65,33.41,33.51,105342.0,31.3236,31.4357,31.2115,31.3049,105342.0
2021-01-11 11:00:00,33.52,33.77,33.49,33.67,122716.0,31.3142,31.5478,31.2862,31.4544,122716.0
2021-01-11 11:30:00,33.67,33.84,33.67,33.73,214736.0,31.4544,31.6132,31.4544,31.5104,214736.0
2021-01-11 12:00:00,33.73,33.8,33.65,33.68,145528.0,31.5104,31.5758,31.4357,31.4637,145528.0
2021-01-11 12:30:00,33.67,34.06,33.64,34.0,176930.0,31.4544,31.8187,31.4264,31.7627,176930.0
2021-01-11 13:00:00,34.0,34.06,33.92,33.93,81868.0,31.7627,31.8187,31.6879,31.6973,81868.0
2021-01-11 13:30:00,33.93,34.06,33.77,33.82,91703.0,31.6973,31.8187,31.5478,31.5945,91703.0
2021-01-11 14:00:00,33.81,33.9,33.55,33.61,59485.0,31.5852,31.6692,31.3423,31.3983,59485.0
2021-01-11 14:30:00,33.62,33.76,33.6,33.76,58091.0,31.4077,31.5385,31.389,31.5385,58091.0
2021-01-11 15:00:00,33.75,33.75,33.55,33.7,79322.0,31.5291,31.5291,31.3423,31.4824,79322.0
2021-01-11 15:30:00,33.7,33.78,33.66,33.71,200599.0,31.4824,31.5571,31.445,31.4917,200599.0
2021-01-12 09:30:00,34.27,34.45,33.44,33.69,217074.0,32.0149,32.183,31.2395,31.4731,217074.0
2021-01-12 10:00:00,33.7,33.77,33.35,33.4,126406.0,31.4824,31.5478,31.1554,31.2021,126406.0
2021-01-12 10:30:00,33.41,33.7,33.35,33.62,102897.0,31.2115,31.4824,31.1554,31.4077,102897.0
2021-01-12 11:00:00,33.62,33.78,33.42,33.53,100757.0,31.4077,31.5571,31.2208,31.3236,100757.0
2021-01-12 11:30:00,33.57,33.78,33.5,33.72,88999.0,31.361,31.5571,31.2956,31.5011,88999.0
2021-01-12 12:00:00,33.73,33.78,33.45,33.62,95812.0,31.5104,31.5571,31.2489,31.4077,95812.0
2021-01-12 12:30:00,33.63,33.78,33.41,33.68,75832.0,31.417,31.5571,31.2115,31.4637,75832.0
2021-01-12 13:00:00,33.65,33.74,33.5,33.72,66477.0,31.4357,31.5198,31.2956,31.5011,66477.0
2021-01-12 13:30:00,33.71,34.12,33.62,34.12,204963.0,31.4917,31.8748,31.4077,31.8748,204963.0
2021-01-12 14:00:00,34.1,34.12,33.84,34.01,131606.0,31.8561,31.8748,31.6132,31.772,131606.0
2021-01-12 14:30:00,34.02,34.26,33.89,34.0,210424.0,31.7813,32.0056,31.6599,31.7627,210424.0
2021-01-12 15:00:00,33.99,34.13,33.85,33.97,240642.0,31.7533,31.8841,31.6225,31.7346,240642.0
2021-01-12 15:30:00,33.95,34.17,33.87,34.16,541598.0,31.716,31.9215,31.6412,31.9121,541598.0
2021-01-13 09:30:00,36.75,37.77,35.81,36.03,2029621.0,34.3317,35.2846,33.4536,33.6591,2029621.0
2021-01-13 10:00:00,36.05,36.19,35.35,35.56,795582.0,33.6778,33.8086,33.0238,33.22,795582.0
2021-01-13 10:30:00,35.56,36.33,35.54,36.28,401829.0,33.22,33.9393,33.2013,33.8926,401829.0
2021-01-13 11:00:00,36.27,36.54,35.68,35.85,291167.0,33.8833,34.1355,33.3321,33.4909,291167.0
2021-01-13 11:30:00,35.86,35.95,35.36,35.56,263722.0,33.5003,33.5843,33.0332,33.22,263722.0
2021-01-13 12:00:00,35.57,36.14,35.24,36.0,255018.0,33.2293,33.7618,32.9211,33.6311,255018.0
2021-01-13 12:30:00,36.02,36.05,35.58,35.76,147612.0,33.6497,33.6778,33.2387,33.4068,147612.0
2021-01-13 13:00:00,35.76,35.94,35.48,35.61,110189.0,33.4068,33.575,33.1453,33.2667,110189.0
2021-01-13 13:30:00,35.58,35.88,35.43,35.54,115871.0,33.2387,33.5189,33.0986,33.2013,115871.0
2021-01-13 14:00:00,35.54,36.03,35.53,35.74,132525.0,33.2013,33.6591,33.192,33.3882,132525.0
2021-01-13 14:30:00,35.75,35.9,35.32,35.33,152253.0,33.3975,33.5376,32.9958,33.0051,152253.0
2021-01-13 15:00:00,35.35,35.4,35.05,35.16,234381.0,33.0238,33.0705,32.7436,32.8463,234381.0
2021-01-13 15:30:00,35.15,35.37,34.96,35.02,573627.0,32.837,33.0425,32.6595,32.7155,573627.0
2021-01-14 09:30:00,35.24,35.58,34.55,35.51,368700.0,32.9211,33.2387,32.2765,33.1733,368700.0
2021-01-14 10:00:00,35.47,36.08,35.43,36.07,292642.0,33.1359,33.7058,33.0986,33.6964,292642.0
2021-01-14 10:30:00,36.08,36.39,35.8,35.83,173376.0,33.7058,33.9954,33.4442,33.4722,173376.0
2021-01-14 11:00:00,35.82,35.97,35.56,35.59,85188.0,33.4629,33.603,33.22,33.248,85188.0
2021-01-14 11:30:00,35.61,35.9,35.37,35.74,104270.0,33.2667,33.5376,33.0425,33.3882,104270.0
2021-01-14 12:00:00,35.74,35.85,35.57,35.57,37956.0,33.3882,33.4909,33.2293,33.2293,37956.0
2021-01-14 12:30:00,35.57,35.74,35.56,35.72,52503.0,33.2293,33.3882,33.22,33.3695,52503.0
2021-01-14 13:00:00,35.71,35.8,35.57,35.79,43338.0,33.3601,33.4442,33.2293,33.4349,43338.0
2021-01-14 13:30:00,35.79,35.98,35.79,35.87,56105.0,33.4349,33.6124,33.4349,33.5096,56105.0
2021-01-14 14:00:00,35.88,35.92,35.6,35.66,48975.0,33.5189,33.5563,33.2574,33.3134,48975.0
2021-01-14 14:30:00,35.67,35.69,35.38,35.57,110454.0,33.3228,33.3415,33.0519,33.2293,110454.0
2021-01-14 15:00:00,35.57,35.57,35.36,35.46,95882.0,33.2293,33.2293,33.0332,33.1266,95882.0
2021-01-14 15:30:00,35.48,35.63,35.2,35.29,369868.0,33.1453,33.2854,32.8837,32.9678,369868.0
2021-01-15 09:30:00,35.19,36.02,34.91,36.01,251180.0,32.8744,33.6497,32.6128,33.6404,251180.0
2021-01-15 10:00:00,36.0,36.0,35.15,35.25,227661.0,33.6311,33.6311,32.837,32.9304,227661.0
2021-01-15 10:30:00,35.25,35.58,35.11,35.57,141215.0,32.9304,33.2387,32.7996,33.2293,141215.0
2021-01-15 11:00:00,35.55,35.59,35.21,35.3,107535.0,33.2107,33.248,32.893,32.9771,107535.0
2021-01-15 11:30:00,35.29,35.58,35.27,35.58,138894.0,32.9678,33.2387,32.9491,33.2387,138894.0
2021-01-15 12:00:00,35.54,35.57,35.36,35.43,59639.0,33.2013,33.2293,33.0332,33.0986,59639.0
2021-01-15 12:30:00,35.41,35.74,35.41,35.72,91341.0,33.0799,33.3882,33.0799,33.3695,91341.0
2021-01-15 13:00:00,35.7,35.83,35.63,35.7,105542.0,33.3508,33.4722,33.2854,33.3508,105542.0
2021-01-15 13:30:00,35.67,35.73,35.57,35.65,134886.0,33.3228,33.3788,33.2293,33.3041,134886.0
2021-01-15 14:00:00,35.65,35.69,35.5,35.57,105536.0,33.3041,33.3415,33.164,33.2293,105536.0
2021-01-15 14:30:00,35.59,35.64,35.53,35.56,89878.0,33.248,33.2947,33.192,33.22,89878.0
2021-01-15 15:00:00,35.57,35.8,35.54,35.71,189174.0,33.2293,33.4442,33.2013,33.3601,189174.0
2021-01-15 15:30:00,35.7,35.8,35.64,35.75,589779.0,33.3508,33.4442,33.2947,33.3975,589779.0
2021-01-19 09:30:00,36.14,37.04,36.1,36.97,266120.0,33.7618,34.6026,33.7245,34.5372,266120.0
2021-01-19 10:00:00,36.95,37.15,36.4,36.59,289183.0,34.5185,34.7054,34.0047,34.1822,289183.0
2021-01-19 10:30:00,36.57,36.9,36.44,36.85,106853.0,34.1635,34.4718,34.0421,34.4251,106853.0
2021-01-19 11:00:00,36.87,37.15,36.81,37.09,88869.0,34.4438,34.7054,34.3878,34.6493,88869.0
2021-01-19 11:30:00,37.12,37.28,37.04,37.08,151809.0,34.6774,34.8268,34.6026,34.64,151809.0
2021-01-19 12:00:00,37.07,37.4,37.05,37.28,114285.0,34.6306,34.9389,34.612,34.8268,114285.0
2021-01-19 12:30:00,37.26,37.54,37.26,37.53,116040.0,34.8081,35.0697,34.8081,35.0604,116040.0
2021-01-19 13:00:00,37.55,37.68,37.52,37.62,153566.0,35.0791,35.2005,35.051,35.1445,153566.0
2021-01-19 13:30:00,37.63,37.83,37.37,37.4,187109.0,35.1538,35.3406,34.9109,34.9389,187109.0
2021-01-19 14:00:00,37.42,37.7,37.28,37.6,127431.0,34.9576,35.2192,34.8268,35.1258,127431.0
2021-01-19 14:30:00,37.6,37.72,37.53,37.61,101346.0,35.1258,35.2379,35.0604,35.1351,101346.0
2021-01-19 15:00:00,37.62,37.76,37.59,37.76,121526.0,35.1445,35.2752,35.1164,35.2752,121526.0
2021-01-19 15:30:00,37.77,37.77,37.57,37.72,389811.0,35.2846,35.2846,35.0977,35.2379,389811.0
2021-01-20 09:30:00,37.92,38.65,37.76,38.34,101195.0,35.4247,36.1067,35.2752,35.8171,101195.0
2021-01-20 10:00:00,38.31,39.15,38.1,39.07,198158.0,35.789,36.5738,35.5929,36.499,198158.0
2021-01-20 10:30:00,39.09,40.12,39.09,40.12,275265.0,36.5177,37.4799,36.5177,37.4799,275265.0
2021-01-20 11:00:00,40.12,40.23,39.89,40.12,211596.0,37.4799,37.5827,37.2651,37.4799,211596.0
2021-01-20 11:30:00,40.12,40.58,40.04,40.5,178458.0,37.4799,37.9097,37.4052,37.8349,178458.0
2021-01-20 12:00:00,40.53,40.7,40.35,40.65,175119.0,37.863,38.0218,37.6948,37.9751,175119.0
2021-01-20 12:30:00,40.66,40.81,40.43,40.64,220610.0,37.9844,38.1245,37.7695,37.9657,220610.0
2021-01-20 13:00:00,40.65,40.82,40.57,40.58,100417.0,37.9751,38.1339,37.9003,37.9097,100417.0
2021-01-20 13:30:00,40.58,40.98,40.55,40.83,132536.0,37.9097,38.2833,37.8816,38.1432,132536.0
2021-01-20 14:00:00,40.86,41.24,40.64,40.69,248119.0,38.1712,38.5262,37.9657,38.0124,248119.0
2021-01-20 14:30:00,40.73,40.86,40.54,40.59,68738.0,38.0498,38.1712,37.8723,37.919,68738.0
2021-01-20 15:00:00,40.62,40.66,40.4,40.45,76329.0,37.947,37.9844,37.7415,37.7882,76329.0
2021-01-20 15:30:00,40.44,40.6,40.07,40.5,303605.0,37.7789,37.9284,37.4332,37.8349,303605.0
2021-01-21 09:30:00,40.94,42.39,40.9,42.17,359179.0,38.246,39.6006,38.2086,39.395,359179.0
2021-01-21 10:00:00,42.16,42.4,41.67,41.84,149607.0,39.3857,39.6099,38.9279,39.0868,149607.0
2021-01-21 10:30:00,41.82,41.86,41.26,41.29,108300.0,39.0681,39.1054,38.5449,38.5729,108300.0
2021-01-21 11:00:00,41.31,41.69,41.23,41.62,100598.0,38.5916,38.9466,38.5169,38.8812,100598.0
2021-01-21 11:30:00,41.58,41.72,41.36,41.55,102065.0,38.8439,38.9747,38.6383,38.8158,102065.0
2021-01-21 12:00:00,41.61,41.7,41.33,41.65,98915.0,38.8719,38.956,38.6103,38.9093,98915.0
2021-01-21 12:30:00,41.64,41.68,41.41,41.56,97325.0,38.8999,38.9373,38.6851,38.8252,97325.0
2021-01-21 13:00:00,41.58,41.73,41.41,41.53,97732.0,38.8439,38.984,38.6851,38.7972,97732.0
2021-01-21 13:30:00,41.49,41.71,41.48,41.7,75754.0,38.7598,38.9653,38.7504,38.956,75754.0
2021-01-21 14:00:00,41.66,42.01,41.6,41.96,158905.0,38.9186,39.2456,38.8625,39.1989,158905.0
2021-01-21 14:30:00,41.95,41.96,41.61,41.62,111702.0,39.1895,39.1989,38.8719,38.8812,111702.0
2021-01-21 15:00:00,41.63,41.79,41.53,41.6,132745.0,38.8906,39.04,38.7972,38.8625,132745.0
2021-01-21 15:30:00,41.6,41.69,41.19,41.19,434856.0,38.8625,38.9466,38.4795,38.4795,434856.0
2021-01-22 09:30:00,41.03,41.6,40.61,41.1,147280.0,38.3301,38.8625,37.9377,38.3955,147280.0
2021-01-22 10:00:00,41.07,41.56,41.03,41.17,73834.0,38.3674,38.8252,38.3301,38.4608,73834.0
2021-01-22 10:30:00,41.16,41.19,40.85,41.13,179613.0,38.4515,38.4795,38.1619,38.4235,179613.0
2021-01-22 11:00:00,41.1,41.58,41.1,41.52,153606.0,38.3955,38.8439,38.3955,38.7878,153606.0
2021-01-22 11:30:00,41.51,41.87,41.5,41.6,210696.0,38.7785,39.1148,38.7691,38.8625,210696.0
2021-01-22 12:00:00,41.63,41.85,41.49,41.81,150253.0,38.8906,39.0961,38.7598,39.0587,150253.0
2021-01-22 12:30:00,41.8,42.22,41.76,42.22,101230.0,39.0494,39.4418,39.012,39.4418,101230.0
2021-01-22 13:00:00,42.23,42.43,42.06,42.38,105035.0,39.4511,39.6379,39.2923,39.5912,105035.0
2021-01-22 13:30:00,42.39,42.61,42.22,42.29,144031.0,39.6006,39.8061,39.4418,39.5071,144031.0
2021-01-22 14:00:00,42.29,42.4,42.01,42.15,244456.0,39.5071,39.6099,39.2456,39.3764,244456.0
2021-01-22 14:30:00,42.16,42.4,42.0,42.24,212905.0,39.3857,39.6099,39.2362,39.4604,212905.0
2021-01-22 15:00:00,42.26,42.4,42.14,42.25,119192.0,39.4791,39.6099,39.367,39.4698,119192.0
2021-01-22 15:30:00,42.25,42.27,41.91,42.21,451398.0,39.4698,39.4885,39.1522,39.4324,451398.0
2021-01-25 09:30:00,42.63,43.39,42.34,42.99,210775.0,39.8248,40.5348,39.5539,40.1611,210775.0
2021-01-25 10:00:00,42.98,43.32,42.81,43.32,110185.0,40.1517,40.4694,39.9929,40.4694,110185.0
2021-01-25 10:30:00,43.34,43.5,42.67,42.7,130476.0,40.4881,40.6375,39.8621,39.8902,130476.0
2021-01-25 11:00:00,42.7,42.89,42.07,42.75,244774.0,39.8902,40.0677,39.3016,39.9369,244774.0
2021-01-25 11:30:00,42.76,43.2,42.7,43.14,112883.0,39.9462,40.3573,39.8902,40.3012,112883.0
2021-01-25 12:00:00,43.18,43.21,42.67,43.01,81644.0,40.3386,40.3666,39.8621,40.1798,81644.0
2021-01-25 12:30:00,43.0,43.02,42.72,42.8,80286.0,40.1704,40.1891,39.9088,39.9836,80286.0
2021-01-25 13:00:00,42.85,43.02,42.76,42.88,75972.0,40.0303,40.1891,39.9462,40.0583,75972.0
2021-01-25 13:30:00,42.86,43.06,42.82,42.94,46793.0,40.0396,40.2265,40.0023,40.1144,46793.0
2021-01-25 14:00:00,42.95,43.0,42.79,42.91,51887.0,40.1237,40.1704,39.9742,40.0863,51887.0
2021-01-25 14:30:00,42.9,43.02,42.8,42.85,58294.0,40.077,40.1891,39.9836,40.0303,58294.0
2021-01-25 15:00:00,42.86,42.96,42.78,42.85,91432.0,40.0396,40.1331,39.9649,40.0303,91432.0
2021-01-25 15:30:00,42.85,43.0,42.61,42.67,302107.0,40.0303,40.1704,39.8061,39.8621,302107.0
2021-01-26 09:30:00,43.03,43.75,42.48,42.78,130196.0,40.1985,40.8711,39.6846,39.9649,130196.0
2021-01-26 10:00:00,42.78,42.9,42.09,42.4,210373.0,39.9649,40.077,39.3203,39.6099,210373.0
2021-01-26 10:30:00,42.37,42.37,41.55,41.66,82815.0,39.5819,39.5819,38.8158,38.9186,82815.0
2021-01-26 11:00:00,41.7,41.84,41.44,41.59,80542.0,38.956,39.0868,38.7131,38.8532,80542.0
2021-01-26 11:30:00,41.58,41.61,41.14,41.18,94832.0,38.8439,38.8719,38.4328,38.4702,94832.0
2021-01-26 12:00:00,41.2,41.31,41.07,41.14,59847.0,38.4889,38.5916,38.3674,38.4328,59847.0
2021-01-26 12:30:00,41.15,41.53,41.15,41.37,51975.0,38.4422,38.7972,38.4422,38.6477,51975.0
2021-01-26 13:00:00,41.34,41.68,41.28,41.43,223451.0,38.6197,38.9373,38.5636,38.7037,223451.0
2021-01-26 13:30:00,41.43,41.57,41.36,41.51,48074.0,38.7037,38.8345,38.6383,38.7785,48074.0
2021-01-26 14:00:00,41.52,41.56,41.09,41.19,81723.0,38.7878,38.8252,38.3861,38.4795,81723.0
2021-01-26 14:30:00,41.19,41.34,41.08,41.22,64201.0,38.4795,38.6197,38.3768,38.5076,64201.0
2021-01-26 15:00:00,41.2,41.96,41.16,41.93,193884.0,38.4889,39.1989,38.4515,39.1708,193884.0
2021-01-26 15:30:00,41.94,42.15,41.73,41.98,437359.0,39.1802,39.3764,38.984,39.2175,437359.0
2021-01-27 09:30:00,41.0,42.39,40.87,42.29,166026.0,38.302,39.6006,38.1806,39.5071,166026.0
2021-01-27 10:00:00,42.36,43.04,42.35,42.9,170939.0,39.5725,40.2078,39.5632,40.077,170939.0
2021-01-27 10:30:00,42.86,43.28,42.86,43.04,144522.0,40.0396,40.432,40.0396,40.2078,144522.0
2021-01-27 11:00:00,43.08,43.27,42.81,43.05,143689.0,40.2452,40.4227,39.9929,40.2171,143689.0
2021-01-27 11:30:00,43.05,43.1,42.52,42.58,93838.0,40.2171,40.2638,39.722,39.7781,93838.0
2021-01-27 12:00:00,42.55,42.56,42.18,42.49,59118.0,39.75,39.7594,39.4044,39.694,59118.0
2021-01-27 12:30:00,42.48,42.57,42.35,42.54,44664.0,39.6846,39.7687,39.5632,39.7407,44664.0
2021-01-27 13:00:00,42.53,42.67,42.35,42.38,52254.0,39.7314,39.8621,39.5632,39.5912,52254.0
2021-01-27 13:30:00,42.4,42.48,42.17,42.22,45159.0,39.6099,39.6846,39.395,39.4418,45159.0
2021-01-27 14:00:00,42.18,42.35,41.93,42.01,172048.0,39.4044,39.5632,39.1708,39.2456,172048.0
2021-01-27 14:30:00,42.04,42.16,41.83,42.01,230019.0,39.2736,39.3857,39.0774,39.2456,230019.0
2021-01-27 15:00:00,42.0,42.14,41.79,41.94,165839.0,39.2362,39.367,39.04,39.1802,165839.0
2021-01-27 15:30:00,41.95,42.46,41.93,42.39,443889.0,39.1895,39.666,39.1708,39.6006,443889.0
2021-01-28 09:30:00,42.07,42.77,41.31,42.28,109915.0,39.3016,39.9556,38.5916,39.4978,109915.0
2021-01-28 10:00:00,42.25,42.34,41.69,41.92,184877.0,39.4698,39.5539,38.9466,39.1615,184877.0
2021-01-28 10:30:00,41.87,42.08,41.56,41.95,97581.0,39.1148,39.311,38.8252,39.1895,97581.0
2021-01-28 11:00:00,41.92,41.96,41.44,41.54,178896.0,39.1615,39.1989,38.7131,38.8065,178896.0
2021-01-28 11:30:00,41.52,42.1,41.44,41.97,107655.0,38.7878,39.3296,38.7131,39.2082,107655.0
2021-01-28 12:00:00,41.99,42.01,41.47,41.63,98955.0,39.2269,39.2456,38.7411,38.8906,98955.0
2021-01-28 12:30:00,41.61,41.68,41.41,41.55,66354.0,38.8719,38.9373,38.6851,38.8158,66354.0
2021-01-28 13:00:00,41.57,41.66,41.42,41.51,96958.0,38.8345,38.9186,38.6944,38.7785,96958.0
2021-01-28 13:30:00,41.52,41.96,41.5,41.91,50787.0,38.7878,39.1989,38.7691,39.1522,50787.0
2021-01-28 14:00:00,41.93,41.96,41.6,41.78,369939.0,39.1708,39.1989,38.8625,39.0307,369939.0
2021-01-28 14:30:00,41.77,42.08,41.6,42.08,72396.0,39.0214,39.311,38.8625,39.311,72396.0
2021-01-28 15:00:00,42.09,42.1,41.93,41.98,99674.0,39.3203,39.3296,39.1708,39.2175,99674.0
2021-01-28 15:30:00,41.98,42.25,41.96,42.03,370867.0,39.2175,39.4698,39.1989,39.2643,370867.0
2021-01-29 09:30:00,41.77,42.2,41.12,41.91,260241.0,39.0214,39.4231,38.4141,39.1522,260241.0
2021-01-29 10:00:00,41.91,41.91,41.03,41.14,151450.0,39.1522,39.1522,38.3301,38.4328,151450.0
2021-01-29 10:30:00,41.12,41.66,40.75,41.66,191025.0,38.4141,38.9186,38.0685,38.9186,191025.0
2021-01-29 11:00:00,41.67,41.73,41.31,41.4,73334.0,38.9279,38.984,38.5916,38.6757,73334.0
2021-01-29 11:30:00,41.4,41.66,41.15,41.66,57228.0,38.6757,38.9186,38.4422,38.9186,57228.0
2021-01-29 12:00:00,41.67,41.85,41.3,41.35,73033.0,38.9279,39.0961,38.5823,38.629,73033.0
2021-01-29 12:30:00,41.35,41.36,40.99,41.21,85962.0,38.629,38.6383,38.2927,38.4982,85962.0
2021-01-29 13:00:00,41.19,41.55,41.15,41.55,50997.0,38.4795,38.8158,38.4422,38.8158,50997.0
2021-01-29 13:30:00,41.52,41.63,41.33,41.4,44257.0,38.7878,38.8906,38.6103,38.6757,44257.0
2021-01-29 14:00:00,41.41,41.73,41.41,41.45,40795.0,38.6851,38.984,38.6851,38.7224,40795.0
2021-01-29 14:30:00,41.45,41.66,41.32,41.32,88629.0,38.7224,38.9186,38.601,38.601,88629.0
2021-01-29 15:00:00,41.33,41.51,41.21,41.41,74944.0,38.6103,38.7785,38.4982,38.6851,74944.0
2021-01-29 15:30:00,41.4,41.82,41.32,41.59,422885.0,38.6757,39.0681,38.601,38.8532,422885.0
2021-02-01 09:30:00,41.98,42.41,41.36,41.71,119961.0,39.2175,39.6192,38.6383,38.9653,119961.0
2021-02-01 10:00:00,41.57,41.63,41.31,41.45,93639.0,38.8345,38.8906,38.5916,38.7224,93639.0
2021-02-01 10:30:00,41.47,41.59,40.76,40.89,65847.0,38.7411,38.8532,38.0778,38.1993,65847.0
2021-02-01 11:00:00,40.88,41.33,40.72,41.23,40715.0,38.1899,38.6103,38.0405,38.5169,40715.0
2021-02-01 11:30:00,41.26,41.44,41.14,41.32,30806.0,38.5449,38.7131,38.4328,38.601,30806.0
2021-02-01 12:00:00,41.36,41.49,41.3,41.33,39363.0,38.6383,38.7598,38.5823,38.6103,39363.0
2021-02-01 12:30:00,41.34,41.47,41.24,41.43,50609.0,38.6197,38.7411,38.5262,38.7037,50609.0
2021-02-01 13:00:00,41.41,41.46,41.26,41.46,22316.0,38.6851,38.7318,38.5449,38.7318,22316.0
2021-02-01 13:30:00,41.47,41.47,41.3,41.44,29863.0,38.7411,38.7411,38.5823,38.7131,29863.0
2021-02-01 14:00:00,41.43,41.63,41.39,41.53,68864.0,38.7037,38.8906,38.6664,38.7972,68864.0
2021-02-01 14:30:00,41.54,41.59,41.21,41.43,84200.0,38.8065,38.8532,38.4982,38.7037,84200.0
2021-02-01 15:00:00,41.44,41.76,41.44,41.56,132641.0,38.7131,39.012,38.7131,38.8252,132641.0
2021-02-01 15:30:00,41.57,41.7,41.41,41.66,267591.0,38.8345,38.956,38.6851,38.9186,267591.0
2021-02-02 09:30:00,42.0,42.0,40.53,40.8,135668.0,39.2362,39.2362,37.863,38.1152,135668.0
2021-02-02 10:00:00,40.8,40.84,40.52,40.62,83182.0,38.1152,38.1526,37.8536,37.947,83182.0
2021-02-02 10:30:00,40.6,40.84,40.37,40.84,91304.0,37.9284,38.1526,37.7135,38.1526,91304.0
2021-02-02 11:00:00,40.83,41.05,40.71,40.99,61103.0,38.1432,38.3487,38.0311,38.2927,61103.0
2021-02-02 11:30:00,41.0,41.16,40.88,40.88,41587.0,38.302,38.4515,38.1899,38.1899,41587.0
2021-02-02 12:00:00,40.88,41.04,40.77,40.98,48720.0,38.1899,38.3394,38.0872,38.2833,48720.0
2021-02-02 12:30:00,40.97,41.3,40.93,41.27,47732.0,38.274,38.5823,38.2366,38.5543,47732.0
2021-02-02 13:00:00,41.27,41.35,41.18,41.28,46852.0,38.5543,38.629,38.4702,38.5636,46852.0
2021-02-02 13:30:00,41.32,41.44,41.16,41.41,46299.0,38.601,38.7131,38.4515,38.6851,46299.0
2021-02-02 14:00:00,41.4,41.61,41.38,41.59,52367.0,38.6757,38.8719,38.657,38.8532,52367.0
2021-02-02 14:30:00,41.61,41.61,41.45,41.5,41333.0,38.8719,38.8719,38.7224,38.7691,41333.0
2021-02-02 15:00:00,41.47,41.6,41.28,41.34,65188.0,38.7411,38.8625,38.5636,38.6197,65188.0
2021-02-02 15:30:00,41.31,41.44,41.26,41.28,238967.0,38.5916,38.7131,38.5449,38.5636,238967.0
2021-02-03 09:30:00,41.1,41.66,40.82,41.28,52279.0,38.5362,39.0613,38.2737,38.705,52279.0
2021-02-03 10:00:00,41.22,41.22,40.6,40.7,52191.0,38.6487,38.6487,38.0674,38.1611,52191.0
2021-02-03 10:30:00,40.67,40.88,40.59,40.85,60663.0,38.133,38.3299,38.058,38.3018,60663.0
2021-02-03 11:00:00,40.86,41.04,40.73,40.8,34965.0,38.3112,38.4799,38.1893,38.2549,34965.0
2021-02-03 11:30:00,40.83,41.02,40.8,40.96,22989.0,38.283,38.4612,38.2549,38.4049,22989.0
2021-02-03 12:00:00,40.95,41.11,40.86,41.05,27243.0,38.3956,38.5456,38.3112,38.4893,27243.0
2021-02-03 12:30:00,41.05,41.15,41.0,41.1,29096.0,38.4893,38.5831,38.4424,38.5362,29096.0
2021-02-03 13:00:00,41.07,41.08,40.89,40.92,25577.0,38.5081,38.5174,38.3393,38.3674,25577.0
2021-02-03 13:30:00,40.92,40.97,40.82,40.84,28684.0,38.3674,38.4143,38.2737,38.2924,28684.0
2021-02-03 14:00:00,40.83,41.1,40.83,40.94,63804.0,38.283,38.5362,38.283,38.3862,63804.0
2021-02-03 14:30:00,40.96,41.02,40.84,41.01,44379.0,38.4049,38.4612,38.2924,38.4518,44379.0
2021-02-03 15:00:00,41.03,41.15,40.87,40.95,43709.0,38.4706,38.5831,38.3205,38.3956,43709.0
2021-02-03 15:30:00,40.96,41.0,40.76,40.92,171362.0,38.4049,38.4424,38.2174,38.3674,171362.0
2021-02-04 09:30:00,40.89,40.89,39.85,40.29,196238.0,38.3393,38.3393,37.3642,37.7767,196238.0
2021-02-04 10:00:00,40.28,40.45,40.09,40.18,99526.0,37.7673,37.9267,37.5892,37.6736,99526.0
2021-02-04 10:30:00,40.18,40.43,40.02,40.37,118577.0,37.6736,37.908,37.5236,37.8517,118577.0
2021-02-04 11:00:00,40.41,40.85,40.39,40.69,74128.0,37.8892,38.3018,37.8705,38.1518,74128.0
2021-02-04 11:30:00,40.68,40.74,40.58,40.68,51701.0,38.1424,38.1987,38.0486,38.1424,51701.0
2021-02-04 12:00:00,40.69,40.9,40.69,40.76,48907.0,38.1518,38.3487,38.1518,38.2174,48907.0
2021-02-04 12:30:00,40.74,40.78,40.64,40.68,43678.0,38.1987,38.2362,38.1049,38.1424,43678.0
2021-02-04 13:00:00,40.65,40.83,40.62,40.8,78804.0,38.1143,38.283,38.0861,38.2549,78804.0
2021-02-04 13:30:00,40.8,40.81,40.61,40.66,51438.0,38.2549,38.2643,38.0768,38.1236,51438.0
2021-02-04 14:00:00,40.66,40.77,40.59,40.74,63399.0,38.1236,38.2268,38.058,38.1987,63399.0
2021-02-04 14:30:00,40.73,41.18,40.69,41.15,109109.0,38.1893,38.6112,38.1518,38.5831,109109.0
2021-02-04 15:00:00,41.14,41.26,40.83,40.83,87608.0,38.5737,38.6862,38.283,38.283,87608.0
2021-02-04 15:30:00,40.84,40.93,40.57,40.61,318638.0,38.2924,38.3768,38.0393,38.0768,318638.0
2021-02-05 09:30:00,40.87,41.1,40.2,41.05,122907.0,38.3205,38.5362,37.6923,38.4893,122907.0
2021-02-05 10:00:00,40.95,41.49,40.88,41.38,115031.0,38.3956,38.9019,38.3299,38.7987,115031.0
2021-02-05 10:30:00,41.38,41.67,41.33,41.45,84084.0,38.7987,39.0706,38.7519,38.8644,84084.0
2021-02-05 11:00:00,41.46,41.95,41.45,41.95,63393.0,38.8737,39.3332,38.8644,39.3332,63393.0
2021-02-05 11:30:00,41.95,42.04,41.68,41.79,47271.0,39.3332,39.4176,39.08,39.1832,47271.0
2021-02-05 12:00:00,41.76,42.01,41.72,42.01,29101.0,39.155,39.3894,39.1175,39.3894,29101.0
2021-02-05 12:30:00,41.99,42.19,41.98,42.1,35858.0,39.3707,39.5582,39.3613,39.4738,35858.0
2021-02-05 13:00:00,42.07,42.38,42.02,42.35,75151.0,39.4457,39.7364,39.3988,39.7082,75151.0
2021-02-05 13:30:00,42.34,42.38,42.03,42.14,43013.0,39.6988,39.7364,39.4082,39.5113,43013.0
2021-02-05 14:00:00,42.14,42.4,42.14,42.29,42372.0,39.5113,39.7551,39.5113,39.652,42372.0
2021-02-05 14:30:00,42.32,42.49,42.18,42.4,58392.0,39.6801,39.8395,39.5488,39.7551,58392.0
2021-02-05 15:00:00,42.39,42.57,42.34,42.5,47187.0,39.7457,39.9145,39.6988,39.8489,47187.0
2021-02-05 15:30:00,42.49,42.63,42.46,42.56,145111.0,39.8395,39.9708,39.8114,39.9051,145111.0
2021-02-08 09:30:00,43.1,43.69,42.95,43.67,151419.0,40.4114,40.9646,40.2708,40.9459,151419.0
2021-02-08 10:00:00,43.63,44.51,43.59,44.17,116454.0,40.9084,41.7335,40.8709,41.4147,116454.0
2021-02-08 10:30:00,44.18,44.2,43.8,44.06,100386.0,41.4241,41.4428,41.0678,41.3116,100386.0
2021-02-08 11:00:00,44.06,44.39,44.06,44.31,87374.0,41.3116,41.621,41.3116,41.546,87374.0
2021-02-08 11:30:00,44.3,44.68,44.1,44.68,114908.0,41.5366,41.8929,41.3491,41.8929,114908.0
2021-02-08 12:00:00,44.67,44.8,44.57,44.71,78753.0,41.8835,42.0054,41.7897,41.921,78753.0
2021-02-08 12:30:00,44.7,44.83,44.59,44.64,61268.0,41.9116,42.0335,41.8085,41.8554,61268.0
2021-02-08 13:00:00,44.63,44.94,44.56,44.8,53030.0,41.846,42.1367,41.7804,42.0054,53030.0
2021-02-08 13:30:00,44.78,44.95,44.68,44.81,42663.0,41.9866,42.146,41.8929,42.0148,42663.0
2021-02-08 14:00:00,44.82,44.89,44.66,44.74,48687.0,42.0241,42.0898,41.8741,41.9491,48687.0
2021-02-08 14:30:00,44.73,45.03,44.68,44.84,69720.0,41.9398,42.221,41.8929,42.0429,69720.0
2021-02-08 15:00:00,44.85,45.1,44.79,45.02,87699.0,42.0523,42.2867,41.996,42.2117,87699.0
2021-02-08 15:30:00,45.02,45.21,44.92,45.08,243751.0,42.2117,42.3898,42.1179,42.2679,243751.0
2021-02-09 09:30:00,44.75,44.81,44.13,44.21,140978.0,41.9585,42.0148,41.3772,41.4522,140978.0
2021-02-09 10:00:00,44.25,44.37,43.47,43.72,204344.0,41.4897,41.6022,40.7584,40.9928,204344.0
2021-02-09 10:30:00,43.72,43.77,43.34,43.57,103115.0,40.9928,41.0396,40.6365,40.8521,103115.0
2021-02-09 11:00:00,43.57,43.94,43.46,43.56,43329.0,40.8521,41.199,40.749,40.8427,43329.0
2021-02-09 11:30:00,43.55,43.78,43.43,43.69,40106.0,40.8334,41.049,40.7209,40.9646,40106.0
2021-02-09 12:00:00,43.66,43.96,43.66,43.91,33970.0,40.9365,41.2178,40.9365,41.1709,33970.0
2021-02-09 12:30:00,43.89,43.98,43.81,43.86,40761.0,41.1522,41.2365,41.0771,41.124,40761.0
2021-02-09 13:00:00,43.85,43.85,43.7,43.76,55439.0,41.1147,41.1147,40.974,41.0303,55439.0
2021-02-09 13:30:00,43.74,43.76,43.52,43.59,56942.0,41.0115,41.0303,40.8052,40.8709,56942.0
2021-02-09 14:00:00,43.62,44.06,43.61,43.99,71387.0,40.899,41.3116,40.8896,41.2459,71387.0
2021-02-09 14:30:00,44.01,44.04,43.6,43.71,59232.0,41.2647,41.2928,40.8802,40.9834,59232.0
2021-02-09 15:00:00,43.72,43.83,43.46,43.5,53721.0,40.9928,41.0959,40.749,40.7865,53721.0
2021-02-09 15:30:00,43.51,43.89,43.51,43.87,192419.0,40.7959,41.1522,40.7959,41.1334,192419.0
2021-02-10 09:30:00,43.74,44.68,43.31,44.29,94374.0,41.0115,41.8929,40.6083,41.5272,94374.0
2021-02-10 10:00:00,44.29,44.43,43.0,43.34,73121.0,41.5272,41.6585,40.3177,40.6365,73121.0
2021-02-10 10:30:00,43.31,43.42,42.78,43.42,71771.0,40.6083,40.7115,40.1114,40.7115,71771.0
2021-02-10 11:00:00,43.38,43.58,43.26,43.3,38038.0,40.674,40.8615,40.5615,40.599,38038.0
2021-02-10 11:30:00,43.27,43.54,43.19,43.51,29644.0,40.5708,40.824,40.4958,40.7959,29644.0
2021-02-10 12:00:00,43.49,43.54,43.2,43.52,47748.0,40.7771,40.824,40.5052,40.8052,47748.0
2021-02-10 12:30:00,43.51,43.68,43.43,43.62,40144.0,40.7959,40.9553,40.7209,40.899,40144.0
2021-02-10 13:00:00,43.61,43.95,43.59,43.81,45939.0,40.8896,41.2084,40.8709,41.0771,45939.0
2021-02-10 13:30:00,43.83,43.95,43.78,43.87,42174.0,41.0959,41.2084,41.049,41.1334,42174.0
2021-02-10 14:00:00,43.85,44.14,43.78,44.14,47199.0,41.1147,41.3866,41.049,41.3866,47199.0
2021-02-10 14:30:00,44.14,44.29,44.11,44.28,51344.0,41.3866,41.5272,41.3584,41.5178,51344.0
2021-02-10 15:00:00,44.26,44.34,43.85,43.86,78660.0,41.4991,41.5741,41.1147,41.124,78660.0
2021-02-10 15:30:00,43.85,43.86,43.53,43.64,235350.0,41.1147,41.124,40.8146,40.9178,235350.0
2021-02-11 09:30:00,44.15,44.88,43.82,44.21,155495.0,41.3959,42.0804,41.0865,41.4522,155495.0
2021-02-11 10:00:00,44.18,45.16,44.16,45.13,107518.0,41.4241,42.3429,41.4053,42.3148,107518.0
2021-02-11 10:30:00,45.11,45.55,45.07,45.45,72906.0,42.2961,42.7086,42.2586,42.6148,72906.0
2021-02-11 11:00:00,45.43,45.57,45.03,45.21,62747.0,42.5961,42.7274,42.221,42.3898,62747.0
2021-02-11 11:30:00,45.21,45.37,44.96,45.11,59057.0,42.3898,42.5398,42.1554,42.2961,59057.0
2021-02-11 12:00:00,45.08,45.1,44.45,44.46,52127.0,42.2679,42.2867,41.6772,41.6866,52127.0
2021-02-11 12:30:00,44.44,44.79,44.43,44.66,50840.0,41.6678,41.996,41.6585,41.8741,50840.0
2021-02-11 13:00:00,44.65,44.97,44.56,44.87,33192.0,41.8648,42.1648,41.7804,42.071,33192.0
2021-02-11 13:30:00,44.84,44.92,44.66,44.66,35528.0,42.0429,42.1179,41.8741,41.8741,35528.0
2021-02-11 14:00:00,44.64,44.66,44.41,44.57,30295.0,41.8554,41.8741,41.6397,41.7897,30295.0
2021-02-11 14:30:00,44.55,44.75,44.49,44.72,26098.0,41.771,41.9585,41.7147,41.9304,26098.0
2021-02-11 15:00:00,44.7,44.87,44.66,44.83,47278.0,41.9116,42.071,41.8741,42.0335,47278.0
2021-02-11 15:30:00,44.85,44.95,44.67,44.72,193222.0,42.0523,42.146,41.8835,41.9304,193222.0
2021-02-12 09:30:00,44.23,44.32,43.77,43.84,78131.0,41.4709,41.5553,41.0396,41.1053,78131.0
2021-02-12 10:00:00,43.84,43.99,43.4,43.88,83114.0,41.1053,41.2459,40.6927,41.1428,83114.0
2021-02-12 10:30:00,43.87,44.22,43.83,44.18,73669.0,41.1334,41.4616,41.0959,41.4241,73669.0
2021-02-12 11:00:00,44.21,44.3,44.08,44.17,30128.0,41.4522,41.5366,41.3303,41.4147,30128.0
2021-02-12 11:30:00,44.16,44.48,44.07,44.48,37285.0,41.4053,41.7054,41.3209,41.7054,37285.0
2021-02-12 12:00:00,44.45,44.6,44.37,44.45,82004.0,41.6772,41.8179,41.6022,41.6772,82004.0
2021-02-12 12:30:00,44.45,44.45,44.1,44.1,37588.0,41.6772,41.6772,41.3491,41.3491,37588.0
2021-02-12 13:00:00,44.1,44.15,43.9,43.93,34824.0,41.3491,41.3959,41.1615,41.1897,34824.0
2021-02-12 13:30:00,43.93,43.94,43.77,43.81,34747.0,41.1897,41.199,41.0396,41.0771,34747.0
2021-02-12 14:00:00,43.8,44.06,43.72,44.06,101349.0,41.0678,41.3116,40.9928,41.3116,101349.0
2021-02-12 14:30:00,44.05,44.09,43.95,44.0,76300.0,41.3022,41.3397,41.2084,41.2553,76300.0
2021-02-12 15:00:00,43.97,43.97,43.79,43.85,34014.0,41.2272,41.2272,41.0584,41.1147,34014.0
2021-02-12 15:30:00,43.85,44.08,43.77,44.06,187544.0,41.1147,41.3303,41.0396,41.3116,187544.0
2021-02-16 09:30:00,44.0,44.01,42.53,42.75,170102.0,41.2553,41.2647,39.877,40.0833,170102.0
2021-02-16 10:00:00,42.73,42.99,42.42,42.58,105354.0,40.0645,40.3083,39.7739,39.9239,105354.0
2021-02-16 10:30:00,42.58,42.93,42.28,42.89,90106.0,39.9239,40.252,39.6426,40.2145,90106.0
2021-02-16 11:00:00,42.9,42.9,42.36,42.36,75584.0,40.2239,40.2239,39.7176,39.7176,75584.0
2021-02-16 11:30:00,42.33,42.5,42.18,42.18,66401.0,39.6895,39.8489,39.5488,39.5488,66401.0
2021-02-16 12:00:00,42.21,42.22,41.78,42.14,113835.0,39.577,39.5863,39.1738,39.5113,113835.0
2021-02-16 12:30:00,42.17,42.2,42.04,42.15,48111.0,39.5395,39.5676,39.4176,39.5207,48111.0
2021-02-16 13:00:00,42.15,42.24,42.05,42.15,34976.0,39.5207,39.6051,39.4269,39.5207,34976.0
2021-02-16 13:30:00,42.17,42.3,42.09,42.14,29759.0,39.5395,39.6613,39.4644,39.5113,29759.0
2021-02-16 14:00:00,42.13,42.21,41.93,42.02,35075.0,39.5019,39.577,39.3144,39.3988,35075.0
2021-02-16 14:30:00,42.03,42.07,41.62,41.62,64865.0,39.4082,39.4457,39.0238,39.0238,64865.0
2021-02-16 15:00:00,41.61,41.79,41.55,41.79,52139.0,39.0144,39.1832,38.9581,39.1832,52139.0
2021-02-16 15:30:00,41.79,41.79,41.45,41.48,257033.0,39.1832,39.1832,38.8644,38.8925,257033.0
2021-02-17 09:30:00,41.07,41.46,40.81,40.87,93048.0,38.5081,38.8737,38.2643,38.3205,93048.0
2021-02-17 10:00:00,40.86,41.01,40.49,40.57,109310.0,38.3112,38.4518,37.9642,38.0393,109310.0
2021-02-17 10:30:00,40.59,41.09,40.55,40.99,191732.0,38.058,38.5268,38.0205,38.4331,191732.0
2021-02-17 11:00:00,41.01,41.01,40.4,40.9,97723.0,38.4518,38.4518,37.8799,38.3487,97723.0
2021-02-17 11:30:00,40.94,41.11,40.78,40.94,50761.0,38.3862,38.5456,38.2362,38.3862,50761.0
2021-02-17 12:00:00,40.91,41.22,40.91,41.2,47400.0,38.358,38.6487,38.358,38.63,47400.0
2021-02-17 12:30:00,41.23,41.29,40.94,41.14,26545.0,38.6581,38.7143,38.3862,38.5737,26545.0
2021-02-17 13:00:00,41.11,41.4,41.08,41.28,35294.0,38.5456,38.8175,38.5174,38.705,35294.0
2021-02-17 13:30:00,41.27,41.4,41.22,41.36,24881.0,38.6956,38.8175,38.6487,38.78,24881.0
2021-02-17 14:00:00,41.36,41.47,41.24,41.28,43086.0,38.78,38.8831,38.6675,38.705,43086.0
2021-02-17 14:30:00,41.26,41.37,41.2,41.34,22374.0,38.6862,38.7894,38.63,38.7612,22374.0
2021-02-17 15:00:00,41.34,41.46,41.33,41.42,36151.0,38.7612,38.8737,38.7519,38.8362,36151.0
2021-02-17 15:30:00,41.4,41.4,41.22,41.25,247055.0,38.8175,38.8175,38.6487,38.6768,247055.0
2021-02-18 09:30:00,41.23,41.49,40.8,40.96,54683.0,38.6581,38.9019,38.2549,38.4049,54683.0
2021-02-18 10:00:00,40.99,41.21,40.71,41.21,37581.0,38.4331,38.6393,38.1705,38.6393,37581.0
2021-02-18 10:30:00,41.18,41.38,40.96,41.18,34312.0,38.6112,38.7987,38.4049,38.6112,34312.0
2021-02-18 11:00:00,41.17,41.39,41.0,41.2,71320.0,38.6018,38.8081,38.4424,38.63,71320.0
2021-02-18 11:30:00,41.16,41.23,40.89,41.05,48458.0,38.5925,38.6581,38.3393,38.4893,48458.0
2021-02-18 12:00:00,41.02,41.1,40.81,40.83,60562.0,38.4612,38.5362,38.2643,38.283,60562.0
2021-02-18 12:30:00,40.84,40.91,40.72,40.74,25106.0,38.2924,38.358,38.1799,38.1987,25106.0
2021-02-18 13:00:00,40.71,40.93,40.57,40.93,21793.0,38.1705,38.3768,38.0393,38.3768,21793.0
2021-02-18 13:30:00,40.94,40.96,40.85,40.9,20407.0,38.3862,38.4049,38.3018,38.3487,20407.0
2021-02-18 14:00:00,40.88,41.25,40.88,41.17,48388.0,38.3299,38.6768,38.3299,38.6018,48388.0
2021-02-18 14:30:00,41.17,41.17,40.98,41.09,19959.0,38.6018,38.6018,38.4237,38.5268,19959.0
2021-02-18 15:00:00,41.07,41.13,40.94,40.94,35774.0,38.5081,38.5643,38.3862,38.3862,35774.0
2021-02-18 15:30:00,40.96,41.05,40.67,40.71,179303.0,38.4049,38.4893,38.133,38.1705,179303.0
2021-02-19 09:30:00,43.13,43.19,41.67,41.81,638071.0,40.4396,40.4958,39.0706,39.2019,638071.0
2021-02-19 10:00:00,41.81,42.44,41.75,42.44,166144.0,39.2019,39.7926,39.1457,39.7926,166144.0
2021-02-19 10:30:00,42.44,42.66,42.36,42.46,181154.0,39.7926,39.9989,39.7176,39.8114,181154.0
2021-02-19 11:00:00,42.49,42.53,42.11,42.37,86193.0,39.8395,39.877,39.4832,39.727,86193.0
2021-02-19 11:30:00,42.37,42.5,42.02,42.02,53180.0,39.727,39.8489,39.3988,39.3988,53180.0
2021-02-19 12:00:00,42.06,42.17,41.71,41.74,47519.0,39.4363,39.5395,39.1081,39.1363,47519.0
2021-02-19 12:30:00,41.76,42.29,41.57,41.92,356561.0,39.155,39.652,38.9769,39.305,356561.0
2021-02-19 13:00:00,41.9,42.06,41.86,42.05,70595.0,39.2863,39.4363,39.2488,39.4269,70595.0
2021-02-19 13:30:00,42.05,42.28,41.98,42.26,45870.0,39.4269,39.6426,39.3613,39.6238,45870.0
2021-02-19 14:00:00,42.26,42.29,42.02,42.04,56166.0,39.6238,39.652,39.3988,39.4176,56166.0
2021-02-19 14:30:00,42.06,42.3,42.04,42.24,69944.0,39.4363,39.6613,39.4176,39.6051,69944.0
2021-02-19 15:00:00,42.26,42.3,42.03,42.21,81146.0,39.6238,39.6613,39.4082,39.577,81146.0
2021-02-19 15:30:00,42.23,42.45,42.22,42.37,246091.0,39.5957,39.802,39.5863,39.727,246091.0
2021-02-22 09:30:00,42.0,42.21,41.23,41.91,111492.0,39.3801,39.577,38.6581,39.2957,111492.0
2021-02-22 10:00:00,41.99,42.03,40.95,41.09,112454.0,39.3707,39.4082,38.3956,38.5268,112454.0
2021-02-22 10:30:00,41.12,41.36,40.86,40.95,81795.0,38.555,38.78,38.3112,38.3956,81795.0
2021-02-22 11:00:00,40.94,41.01,40.66,40.85,94613.0,38.3862,38.4518,38.1236,38.3018,94613.0
2021-02-22 11:30:00,40.84,41.05,40.76,41.0,51981.0,38.2924,38.4893,38.2174,38.4424,51981.0
2021-02-22 12:00:00,40.96,41.3,40.96,41.27,23267.0,38.4049,38.7237,38.4049,38.6956,23267.0
2021-02-22 12:30:00,41.28,41.53,41.23,41.5,30040.0,38.705,38.9394,38.6581,38.9112,30040.0
2021-02-22 13:00:00,41.49,41.79,41.39,41.55,41879.0,38.9019,39.1832,38.8081,38.9581,41879.0
2021-02-22 13:30:00,41.54,41.62,41.42,41.57,49390.0,38.9488,39.0238,38.8362,38.9769,49390.0
2021-02-22 14:00:00,41.58,41.65,41.18,41.25,27493.0,38.9863,39.0519,38.6112,38.6768,27493.0
2021-02-22 14:30:00,41.23,41.29,40.92,40.99,58894.0,38.6581,38.7143,38.3674,38.4331,58894.0
2021-02-22 15:00:00,40.97,41.0,40.65,40.7,75081.0,38.4143,38.4424,38.1143,38.1611,75081.0
2021-02-22 15:30:00,40.72,40.75,40.49,40.51,201009.0,38.1799,38.208,37.9642,37.983,201009.0
2021-02-23 09:30:00,40.06,40.06,38.62,39.66,169904.0,37.5611,37.5611,36.2109,37.186,169904.0
2021-02-23 10:00:00,39.66,39.94,39.26,39.77,51266.0,37.186,37.4486,36.811,37.2892,51266.0
2021-02-23 10:30:00,39.77,40.34,39.61,40.17,69736.0,37.2892,37.8236,37.1391,37.6642,69736.0
2021-02-23 11:00:00,40.19,40.63,40.15,40.19,109652.0,37.683,38.0955,37.6455,37.683,109652.0
2021-02-23 11:30:00,40.16,40.23,39.6,39.6,66544.0,37.6548,37.7205,37.1298,37.1298,66544.0
2021-02-23 12:00:00,39.56,39.61,39.27,39.54,46627.0,37.0923,37.1391,36.8204,37.0735,46627.0
2021-02-23 12:30:00,39.53,39.74,39.41,39.59,37563.0,37.0641,37.261,36.9516,37.1204,37563.0
2021-02-23 13:00:00,39.57,39.95,39.53,39.94,27099.0,37.1016,37.4579,37.0641,37.4486,27099.0
2021-02-23 13:30:00,39.92,39.92,39.67,39.77,26092.0,37.4298,37.4298,37.1954,37.2892,26092.0
2021-02-23 14:00:00,39.75,40.16,39.75,40.12,32646.0,37.2704,37.6548,37.2704,37.6173,32646.0
2021-02-23 14:30:00,40.13,40.16,39.95,40.11,32167.0,37.6267,37.6548,37.4579,37.608,32167.0
2021-02-23 15:00:00,40.1,40.49,40.06,40.45,63052.0,37.5986,37.9642,37.5611,37.9267,63052.0
2021-02-23 15:30:00,40.46,40.62,40.4,40.46,187161.0,37.9361,38.0861,37.8799,37.9361,187161.0
2021-02-24 09:30:00,39.76,40.29,38.78,39.35,202483.0,37.2798,37.7767,36.3609,36.8954,202483.0
2021-02-24 10:00:00,39.38,40.31,39.3,40.3,116971.0,36.9235,37.7955,36.8485,37.7861,116971.0
2021-02-24 10:30:00,40.31,40.84,40.11,40.8,72826.0,37.7955,38.2924,37.608,38.2549,72826.0
2021-02-24 11:00:00,40.82,41.05,40.73,40.89,57041.0,38.2737,38.4893,38.1893,38.3393,57041.0
2021-02-24 11:30:00,40.92,40.96,40.59,40.76,38893.0,38.3674,38.4049,38.058,38.2174,38893.0
2021-02-24 12:00:00,40.75,41.12,40.73,41.12,57811.0,38.208,38.555,38.1893,38.555,57811.0
2021-02-24 12:30:00,41.12,41.16,40.94,41.16,48367.0,38.555,38.5925,38.3862,38.5925,48367.0
2021-02-24 13:00:00,41.17,41.2,41.06,41.15,49279.0,38.6018,38.63,38.4987,38.5831,49279.0
2021-02-24 13:30:00,41.24,41.25,41.02,41.15,61854.0,38.6675,38.6768,38.4612,38.5831,61854.0
2021-02-24 14:00:00,41.17,41.19,40.92,41.09,31531.0,38.6018,38.6206,38.3674,38.5268,31531.0
2021-02-24 14:30:00,41.11,41.23,40.97,41.14,62250.0,38.5456,38.6581,38.4143,38.5737,62250.0
2021-02-24 15:00:00,41.14,41.46,41.14,41.46,81521.0,38.5737,38.8737,38.5737,38.8737,81521.0
2021-02-24 15:30:00,41.44,41.72,41.41,41.59,201031.0,38.855,39.1175,38.8269,38.9956,201031.0
2021-02-25 09:30:00,41.38,41.38,40.37,40.62,133188.0,38.7987,38.7987,37.8517,38.0861,133188.0
2021-02-25 10:00:00,40.56,40.6,40.16,40.25,96623.0,38.0299,38.0674,37.6548,37.7392,96623.0
2021-02-25 10:30:00,40.27,40.33,39.77,39.87,65531.0,37.758,37.8142,37.2892,37.3829,65531.0
2021-02-25 11:00:00,39.9,40.48,39.78,40.43,55726.0,37.4111,37.9549,37.2985,37.908,55726.0
2021-02-25 11:30:00,40.42,40.48,39.89,39.98,54949.0,37.8986,37.9549,37.4017,37.4861,54949.0
2021-02-25 12:00:00,40.01,40.02,39.58,39.65,43477.0,37.5142,37.5236,37.111,37.1766,43477.0
2021-02-25 12:30:00,39.63,39.7,39.12,39.14,87074.0,37.1579,37.2235,36.6797,36.6985,87074.0
2021-02-25 13:00:00,39.11,39.56,39.0,39.56,86905.0,36.6703,37.0923,36.5672,37.0923,86905.0
2021-02-25 13:30:00,39.55,39.71,39.3,39.42,65365.0,37.0829,37.2329,36.8485,36.961,65365.0
2021-02-25 14:00:00,39.42,40.02,39.37,40.0,51739.0,36.961,37.5236,36.9141,37.5048,51739.0
2021-02-25 14:30:00,39.98,40.14,39.93,40.13,83614.0,37.4861,37.6361,37.4392,37.6267,83614.0
2021-02-25 15:00:00,40.11,40.2,39.46,39.52,106495.0,37.608,37.6923,36.9985,37.0548,106495.0
2021-02-25 15:30:00,39.49,39.63,39.01,39.27,199974.0,37.0266,37.1579,36.5766,36.8204,199974.0
2021-02-26 09:30:00,39.76,40.4,39.57,40.03,115750.0,37.2798,37.8799,37.1016,37.5329,115750.0
2021-02-26 10:00:00,40.01,40.02,38.99,38.99,122300.0,37.5142,37.5236,36.5578,36.5578,122300.0
2021-02-26 10:30:00,39.0,39.89,38.95,39.86,63191.0,36.5672,37.4017,36.5203,37.3735,63191.0
2021-02-26 11:00:00,39.88,40.25,39.85,40.22,73038.0,37.3923,37.7392,37.3642,37.7111,73038.0
2021-02-26 11:30:00,40.22,40.59,40.17,40.54,49452.0,37.7111,38.058,37.6642,38.0111,49452.0
2021-02-26 12:00:00,40.56,40.83,40.56,40.62,30525.0,38.0299,38.283,38.0299,38.0861,30525.0
2021-02-26 12:30:00,40.65,40.79,40.36,40.5,34260.0,38.1143,38.2455,37.8424,37.9736,34260.0
2021-02-26 13:00:00,40.46,40.62,40.28,40.57,34932.0,37.9361,38.0861,37.7673,38.0393,34932.0
2021-02-26 13:30:00,40.57,40.59,40.22,40.26,38779.0,38.0393,38.058,37.7111,37.7486,38779.0
2021-02-26 14:00:00,40.31,40.37,40.03,40.18,40361.0,37.7955,37.8517,37.5329,37.6736,40361.0
2021-02-26 14:30:00,40.21,40.5,40.2,40.48,29608.0,37.7017,37.9736,37.6923,37.9549,29608.0
2021-02-26 15:00:00,40.53,40.86,40.52,40.69,68121.0,38.0018,38.3112,37.9924,38.1518,68121.0
2021-02-26 15:30:00,40.67,40.98,40.33,40.38,198725.0,38.133,38.4237,37.8142,37.8611,198725.0
2021-03-01 09:30:00,41.17,41.5,40.68,41.45,112163.0,38.6018,38.9112,38.1424,38.8644,112163.0
2021-03-01 10:00:00,41.33,41.64,41.15,41.29,82791.0,38.7519,39.0425,38.5831,38.7143,82791.0
2021-03-01 10:30:00,41.26,41.56,40.93,41.48,46277.0,38.6862,38.9675,38.3768,38.8925,46277.0
2021-03-01 11:00:00,41.5,41.52,41.24,41.45,32622.0,38.9112,38.93,38.6675,38.8644,32622.0
2021-03-01 11:30:00,41.5,41.71,41.43,41.6,40243.0,38.9112,39.1081,38.8456,39.005,40243.0
2021-03-01 12:00:00,41.6,41.69,41.22,41.29,27789.0,39.005,39.0894,38.6487,38.7143,27789.0
2021-03-01 12:30:00,41.27,41.37,41.11,41.15,20284.0,38.6956,38.7894,38.5456,38.5831,20284.0
2021-03-01 13:00:00,41.15,41.15,40.34,40.74,70731.0,38.5831,38.5831,37.8236,38.1987,70731.0
2021-03-01 13:30:00,40.76,40.83,40.63,40.73,45101.0,38.2174,38.283,38.0955,38.1893,45101.0
2021-03-01 14:00:00,40.75,40.82,40.62,40.71,48459.0,38.208,38.2737,38.0861,38.1705,48459.0
2021-03-01 14:30:00,40.7,40.86,40.67,40.77,43107.0,38.1611,38.3112,38.133,38.2268,43107.0
2021-03-01 15:00:00,40.75,40.81,40.46,40.51,70919.0,38.208,38.2643,37.9361,37.983,70919.0
2021-03-01 15:30:00,40.51,40.59,40.36,40.52,205618.0,37.983,38.058,37.8424,37.9924,205618.0
2021-03-02 09:30:00,40.7,41.18,39.95,40.45,122690.0,38.1611,38.6112,37.4579,37.9267,122690.0
2021-03-02 10:00:00,40.41,40.61,40.18,40.33,48071.0,37.8892,38.0768,37.6736,37.8142,48071.0
2021-03-02 10:30:00,40.33,40.6,40.22,40.53,41008.0,37.8142,38.0674,37.7111,38.0018,41008.0
2021-03-02 11:00:00,40.56,40.77,40.36,40.69,27366.0,38.0299,38.2268,37.8424,38.1518,27366.0
2021-03-02 11:30:00,40.63,40.93,40.47,40.91,33703.0,38.0955,38.3768,37.9455,38.358,33703.0
2021-03-02 12:00:00,40.87,40.93,40.64,40.85,20647.0,38.3205,38.3768,38.1049,38.3018,20647.0
2021-03-02 12:30:00,40.83,41.18,40.78,40.93,33617.0,38.283,38.6112,38.2362,38.3768,33617.0
2021-03-02 13:00:00,40.97,41.17,40.97,41.02,19989.0,38.4143,38.6018,38.4143,38.4612,19989.0
2021-03-02 13:30:00,41.01,41.25,41.01,41.13,22640.0,38.4518,38.6768,38.4518,38.5643,22640.0
2021-03-02 14:00:00,41.19,41.25,40.86,41.1,35885.0,38.6206,38.6768,38.3112,38.5362,35885.0
2021-03-02 14:30:00,41.08,41.42,41.02,41.35,49371.0,38.5174,38.8362,38.4612,38.7706,49371.0
2021-03-02 15:00:00,41.37,41.41,41.15,41.18,75031.0,38.7894,38.8269,38.5831,38.6112,75031.0
2021-03-02 15:30:00,41.19,41.34,41.05,41.16,122413.0,38.6206,38.7612,38.4893,38.5925,122413.0
2021-03-03 09:30:00,41.02,41.12,40.1,40.14,79135.0,38.4612,38.555,37.5986,37.6361,79135.0
2021-03-03 10:00:00,40.16,40.28,39.69,39.94,61200.0,37.6548,37.7673,37.2142,37.4486,61200.0
2021-03-03 10:30:00,39.87,40.72,39.75,40.69,37872.0,37.3829,38.1799,37.2704,38.1518,37872.0
2021-03-03 11:00:00,40.7,40.95,40.68,40.89,43445.0,38.1611,38.3956,38.1424,38.3393,43445.0
2021-03-03 11:30:00,40.91,41.02,40.73,40.9,39665.0,38.358,38.4612,38.1893,38.3487,39665.0
2021-03-03 12:00:00,40.88,40.93,40.77,40.9,38859.0,38.3299,38.3768,38.2268,38.3487,38859.0
2021-03-03 12:30:00,40.87,41.27,40.84,40.97,37560.0,38.3205,38.6956,38.2924,38.4143,37560.0
2021-03-03 13:00:00,40.99,41.36,40.99,41.1,24873.0,38.4331,38.78,38.4331,38.5362,24873.0
2021-03-03 13:30:00,41.07,41.07,40.53,40.64,35055.0,38.5081,38.5081,38.0018,38.1049,35055.0
2021-03-03 14:00:00,40.69,40.76,40.29,40.32,61733.0,38.1518,38.2174,37.7767,37.8049,61733.0
2021-03-03 14:30:00,40.34,40.67,40.2,40.66,44309.0,37.8236,38.133,37.6923,38.1236,44309.0
2021-03-03 15:00:00,40.7,40.81,40.39,40.46,53902.0,38.1611,38.2643,37.8705,37.9361,53902.0
2021-03-03 15:30:00,40.47,40.56,40.16,40.19,143194.0,37.9455,38.0299,37.6548,37.683,143194.0
2021-03-04 09:30:00,40.28,41.32,39.75,41.12,133566.0,37.7673,38.7425,37.2704,38.555,133566.0
2021-03-04 10:00:00,41.15,41.16,40.18,40.65,93577.0,38.5831,38.5925,37.6736,38.1143,93577.0
2021-03-04 10:30:00,40.66,41.33,40.58,41.25,58851.0,38.1236,38.7519,38.0486,38.6768,58851.0
2021-03-04 11:00:00,41.3,41.58,41.12,41.25,60046.0,38.7237,38.9863,38.555,38.6768,60046.0
2021-03-04 11:30:00,41.28,41.95,41.21,41.79,110490.0,38.705,39.3332,38.6393,39.1832,110490.0
2021-03-04 12:00:00,41.82,41.98,40.5,40.65,123416.0,39.2113,39.3613,37.9736,38.1143,123416.0
2021-03-04 12:30:00,40.61,40.66,39.5,39.6,111317.0,38.0768,38.1236,37.036,37.1298,111317.0
2021-03-04 13:00:00,39.59,39.78,39.0,39.34,108594.0,37.1204,37.2985,36.5672,36.886,108594.0
2021-03-04 13:30:00,39.37,39.37,38.14,38.18,104023.0,36.9141,36.9141,35.7608,35.7983,104023.0
2021-03-04 14:00:00,38.2,39.23,38.05,39.17,65698.0,35.8171,36.7828,35.6765,36.7266,65698.0
2021-03-04 14:30:00,39.19,39.65,39.0,39.57,99098.0,36.7453,37.1766,36.5672,37.1016,99098.0
2021-03-04 15:00:00,39.6,39.6,39.17,39.36,64151.0,37.1298,37.1298,36.7266,36.9047,64151.0
2021-03-04 15:30:00,39.33,39.7,39.2,39.53,205951.0,36.8766,37.2235,36.7547,37.0641,205951.0
2021-03-05 09:30:00,39.91,40.1,38.85,39.13,90592.0,37.4204,37.5986,36.4266,36.6891,90592.0
2021-03-05 10:00:00,39.12,39.85,38.88,39.78,402101.0,36.6797,37.3642,36.4547,37.2985,402101.0
2021-03-05 10:30:00,39.79,40.56,39.52,40.28,187503.0,37.3079,38.0299,37.0548,37.7673,187503.0
2021-03-05 11:00:00,40.26,40.31,39.49,39.66,118101.0,37.7486,37.7955,37.0266,37.186,118101.0
2021-03-05 11:30:00,39.68,40.37,39.67,40.33,67770.0,37.2048,37.8517,37.1954,37.8142,67770.0
2021-03-05 12:00:00,40.29,41.09,40.27,41.01,64375.0,37.7767,38.5268,37.758,38.4518,64375.0
2021-03-05 12:30:00,40.97,41.45,40.85,41.39,100184.0,38.4143,38.8644,38.3018,38.8081,100184.0
2021-03-05 13:00:00,41.42,42.15,41.1,42.14,177993.0,38.8362,39.5207,38.5362,39.5113,177993.0
2021-03-05 13:30:00,42.15,42.39,41.94,42.11,106763.0,39.5207,39.7457,39.3238,39.4832,106763.0
2021-03-05 14:00:00,42.15,42.36,41.74,42.34,89038.0,39.5207,39.7176,39.1363,39.6988,89038.0
2021-03-05 14:30:00,42.32,42.43,42.13,42.3,83575.0,39.6801,39.7832,39.5019,39.6613,83575.0
2021-03-05 15:00:00,42.3,42.53,42.03,42.45,100336.0,39.6613,39.877,39.4082,39.802,100336.0
2021-03-05 15:30:00,42.48,42.68,42.31,42.63,316522.0,39.8301,40.0176,39.6707,39.9708,316522.0
2021-03-08 09:30:00,43.0,43.88,42.6,43.33,146385.0,40.3177,41.1428,39.9426,40.6271,146385.0
2021-03-08 10:00:00,43.48,43.93,43.27,43.68,113229.0,40.7677,41.1897,40.5708,40.9553,113229.0
2021-03-08 10:30:00,43.73,44.02,43.6,43.75,63271.0,41.0021,41.274,40.8802,41.0209,63271.0
2021-03-08 11:00:00,43.76,43.85,43.52,43.69,48211.0,41.0303,41.1147,40.8052,40.9646,48211.0
2021-03-08 11:30:00,43.69,43.69,43.23,43.29,38920.0,40.9646,40.9646,40.5333,40.5896,38920.0
2021-03-08 12:00:00,43.26,43.92,43.15,43.9,46283.0,40.5615,41.1803,40.4583,41.1615,46283.0
2021-03-08 12:30:00,43.94,44.11,43.84,43.89,32241.0,41.199,41.3584,41.1053,41.1522,32241.0
2021-03-08 13:00:00,43.88,44.17,43.84,44.13,29350.0,41.1428,41.4147,41.1053,41.3772,29350.0
2021-03-08 13:30:00,44.14,44.2,43.43,43.46,44904.0,41.3866,41.4428,40.7209,40.749,44904.0
2021-03-08 14:00:00,43.51,44.1,43.44,44.08,38727.0,40.7959,41.3491,40.7302,41.3303,38727.0
2021-03-08 14:30:00,44.02,44.09,43.42,43.53,26494.0,41.274,41.3397,40.7115,40.8146,26494.0
2021-03-08 15:00:00,43.48,43.59,43.28,43.46,56048.0,40.7677,40.8709,40.5802,40.749,56048.0
2021-03-08 15:30:00,43.49,43.74,43.41,43.47,145822.0,40.7771,41.0115,40.7021,40.7584,145822.0
2021-03-09 09:30:00,44.11,44.8,43.97,44.38,83216.0,41.3584,42.0054,41.2272,41.6116,83216.0
2021-03-09 10:00:00,44.32,44.35,43.95,44.05,68331.0,41.5553,41.5835,41.2084,41.3022,68331.0
2021-03-09 10:30:00,44.05,44.09,43.25,43.41,102267.0,41.3022,41.3397,40.5521,40.7021,102267.0
2021-03-09 11:00:00,43.43,43.46,43.01,43.21,60975.0,40.7209,40.749,40.3271,40.5146,60975.0
2021-03-09 11:30:00,43.23,43.42,43.16,43.34,68935.0,40.5333,40.7115,40.4677,40.6365,68935.0
2021-03-09 12:00:00,43.41,43.59,43.33,43.41,35226.0,40.7021,40.8709,40.6271,40.7021,35226.0
2021-03-09 12:30:00,43.39,43.56,43.25,43.27,17094.0,40.6833,40.8427,40.5521,40.5708,17094.0
2021-03-09 13:00:00,43.3,43.55,43.28,43.51,32694.0,40.599,40.8334,40.5802,40.7959,32694.0
2021-03-09 13:30:00,43.51,43.71,43.49,43.56,22200.0,40.7959,40.9834,40.7771,40.8427,22200.0
2021-03-09 14:00:00,43.54,43.7,43.35,43.44,20057.0,40.824,40.974,40.6458,40.7302,20057.0
2021-03-09 14:30:00,43.45,43.67,43.22,43.25,25463.0,40.7396,40.9459,40.524,40.5521,25463.0
2021-03-09 15:00:00,43.26,43.51,43.22,43.36,34202.0,40.5615,40.7959,40.524,40.6552,34202.0
2021-03-09 15:30:00,43.38,43.41,42.98,43.01,143626.0,40.674,40.7021,40.2989,40.3271,143626.0
2021-03-10 09:30:00,43.04,43.92,42.94,43.87,76910.0,40.3552,41.1803,40.2614,41.1334,76910.0
2021-03-10 10:00:00,43.88,44.13,43.7,43.86,76579.0,41.1428,41.3772,40.974,41.124,76579.0
2021-03-10 10:30:00,43.86,44.19,43.69,44.13,60370.0,41.124,41.4334,40.9646,41.3772,60370.0
2021-03-10 11:00:00,44.17,44.3,44.05,44.3,40567.0,41.4147,41.5366,41.3022,41.5366,40567.0
2021-03-10 11:30:00,44.26,44.35,44.08,44.13,26783.0,41.4991,41.5835,41.3303,41.3772,26783.0
2021-03-10 12:00:00,44.16,44.25,44.06,44.17,47111.0,41.4053,41.4897,41.3116,41.4147,47111.0
2021-03-10 12:30:00,44.16,44.52,43.93,44.44,49737.0,41.4053,41.7429,41.1897,41.6678,49737.0
2021-03-10 13:00:00,44.41,44.45,44.16,44.45,35062.0,41.6397,41.6772,41.4053,41.6772,35062.0
2021-03-10 13:30:00,44.46,44.63,44.32,44.56,38533.0,41.6866,41.846,41.5553,41.7804,38533.0
2021-03-10 14:00:00,44.57,44.78,44.49,44.78,44902.0,41.7897,41.9866,41.7147,41.9866,44902.0
2021-03-10 14:30:00,44.8,45.01,44.68,44.92,51367.0,42.0054,42.2023,41.8929,42.1179,51367.0
2021-03-10 15:00:00,44.88,44.93,44.51,44.54,40860.0,42.0804,42.1273,41.7335,41.7616,40860.0
2021-03-10 15:30:00,44.52,44.66,44.37,44.55,171292.0,41.7429,41.8741,41.6022,41.771,171292.0
2021-03-11 09:30:00,45.09,45.25,44.65,44.96,72921.0,42.2773,42.4273,41.8648,42.1554,72921.0
2021-03-11 10:00:00,44.97,45.15,44.6,45.11,62582.0,42.1648,42.3336,41.8179,42.2961,62582.0
2021-03-11 10:30:00,45.12,45.13,44.56,44.59,49237.0,42.3054,42.3148,41.7804,41.8085,49237.0
2021-03-11 11:00:00,44.59,44.63,44.02,44.43,68446.0,41.8085,41.846,41.274,41.6585,68446.0
2021-03-11 11:30:00,44.42,44.5,44.08,44.18,42059.0,41.6491,41.7241,41.3303,41.4241,42059.0
2021-03-11 12:00:00,44.2,44.61,44.2,44.46,24577.0,41.4428,41.8272,41.4428,41.6866,24577.0
2021-03-11 12:30:00,44.47,44.91,44.44,44.65,42416.0,41.696,42.1085,41.6678,41.8648,42416.0
2021-03-11 13:00:00,44.65,44.79,44.22,44.34,57407.0,41.8648,41.996,41.4616,41.5741,57407.0
2021-03-11 13:30:00,44.34,44.48,44.25,44.37,35620.0,41.5741,41.7054,41.4897,41.6022,35620.0
2021-03-11 14:00:00,44.39,44.69,44.39,44.62,27400.0,41.621,41.9023,41.621,41.8366,27400.0
2021-03-11 14:30:00,44.63,44.69,44.27,44.33,40274.0,41.846,41.9023,41.5085,41.5647,40274.0
2021-03-11 15:00:00,44.34,44.55,44.27,44.5,50643.0,41.5741,41.771,41.5085,41.7241,50643.0
2021-03-11 15:30:00,44.49,44.51,44.31,44.42,152874.0,41.7147,41.7335,41.546,41.6491,152874.0
2021-03-12 09:30:00,43.45,43.73,42.53,43.35,126753.0,40.7396,41.0021,39.877,40.6458,126753.0
2021-03-12 10:00:00,43.35,43.35,42.77,42.96,94890.0,40.6458,40.6458,40.102,40.2802,94890.0
2021-03-12 10:30:00,42.95,43.21,42.89,43.16,30056.0,40.2708,40.5146,40.2145,40.4677,30056.0
2021-03-12 11:00:00,43.15,43.69,43.15,43.53,40747.0,40.4583,40.9646,40.4583,40.8146,40747.0
2021-03-12 11:30:00,43.51,43.8,43.38,43.73,63114.0,40.7959,41.0678,40.674,41.0021,63114.0
2021-03-12 12:00:00,43.71,44.09,43.56,43.94,37559.0,40.9834,41.3397,40.8427,41.199,37559.0
2021-03-12 12:30:00,43.98,44.01,43.88,44.0,15861.0,41.2365,41.2647,41.1428,41.2553,15861.0
2021-03-12 13:00:00,44.0,44.25,43.91,44.0,29498.0,41.2553,41.4897,41.1709,41.2553,29498.0
2021-03-12 13:30:00,44.03,44.16,43.83,44.0,56830.0,41.2834,41.4053,41.0959,41.2553,56830.0
2021-03-12 14:00:00,43.99,44.08,43.82,43.93,26607.0,41.2459,41.3303,41.0865,41.1897,26607.0
2021-03-12 14:30:00,43.97,44.32,43.97,44.11,35402.0,41.2272,41.5553,41.2272,41.3584,35402.0
2021-03-12 15:00:00,44.09,44.21,44.05,44.12,31563.0,41.3397,41.4522,41.3022,41.3678,31563.0
2021-03-12 15:30:00,44.13,44.18,43.87,43.91,123935.0,41.3772,41.4241,41.1334,41.1709,123935.0
2021-03-15 09:30:00,44.46,44.79,44.22,44.22,66298.0,41.6866,41.996,41.4616,41.4616,66298.0
2021-03-15 10:00:00,44.23,44.85,43.94,44.81,37845.0,41.4709,42.0523,41.199,42.0148,37845.0
2021-03-15 10:30:00,44.8,44.91,44.64,44.71,23438.0,42.0054,42.1085,41.8554,41.921,23438.0
2021-03-15 11:00:00,44.7,44.76,44.34,44.72,46791.0,41.9116,41.9679,41.5741,41.9304,46791.0
2021-03-15 11:30:00,44.72,44.73,44.43,44.64,20128.0,41.9304,41.9398,41.6585,41.8554,20128.0
2021-03-15 12:00:00,44.61,44.96,44.59,44.86,72809.0,41.8272,42.1554,41.8085,42.0617,72809.0
2021-03-15 12:30:00,44.84,44.97,44.8,44.93,23895.0,42.0429,42.1648,42.0054,42.1273,23895.0
2021-03-15 13:00:00,44.94,45.0,44.8,44.9,33421.0,42.1367,42.1929,42.0054,42.0992,33421.0
2021-03-15 13:30:00,44.9,45.14,44.89,44.98,52931.0,42.0992,42.3242,42.0898,42.1742,52931.0
2021-03-15 14:00:00,44.98,45.14,44.9,45.1,26919.0,42.1742,42.3242,42.0992,42.2867,26919.0
2021-03-15 14:30:00,45.11,45.2,44.91,45.08,30380.0,42.2961,42.3804,42.1085,42.2679,30380.0
2021-03-15 15:00:00,45.14,45.17,44.88,44.89,52251.0,42.3242,42.3523,42.0804,42.0898,52251.0
2021-03-15 15:30:00,44.89,45.51,44.76,45.51,198244.0,42.0898,42.6711,41.9679,42.6711,198244.0
2021-03-16 09:30:00,45.84,46.51,45.24,46.42,135369.0,42.9805,43.6087,42.4179,43.5243,135369.0
2021-03-16 10:00:00,46.45,46.55,46.1,46.19,79847.0,43.5525,43.6462,43.2243,43.3087,79847.0
2021-03-16 10:30:00,46.23,46.53,45.97,46.08,59617.0,43.3462,43.6275,43.1024,43.2055,59617.0
2021-03-16 11:00:00,46.07,46.1,45.74,45.92,61025.0,43.1962,43.2243,42.8868,43.0555,61025.0
2021-03-16 11:30:00,45.92,46.01,45.56,45.78,54609.0,43.0555,43.1399,42.718,42.9243,54609.0
2021-03-16 12:00:00,45.8,45.86,45.65,45.74,42024.0,42.943,42.9993,42.8024,42.8868,42024.0
2021-03-16 12:30:00,45.72,46.23,45.72,46.17,37736.0,42.868,43.3462,42.868,43.2899,37736.0
2021-03-16 13:00:00,46.18,46.43,46.08,46.24,36147.0,43.2993,43.5337,43.2055,43.3556,36147.0
2021-03-16 13:30:00,46.24,46.26,45.85,45.87,44551.0,43.3556,43.3743,42.9899,43.0086,44551.0
2021-03-16 14:00:00,45.86,46.0,45.6,45.63,94812.0,42.9993,43.1305,42.7555,42.7836,94812.0
2021-03-16 14:30:00,45.63,45.63,45.11,45.43,107770.0,42.7836,42.7836,42.2961,42.5961,107770.0
2021-03-16 15:00:00,45.42,45.51,45.22,45.32,78061.0,42.5867,42.6711,42.3992,42.493,78061.0
2021-03-16 15:30:00,45.31,45.48,45.17,45.23,150107.0,42.4836,42.643,42.3523,42.4086,150107.0
2021-03-17 09:30:00,44.87,44.94,44.14,44.57,83274.0,42.071,42.1367,41.3866,41.7897,83274.0
2021-03-17 10:00:00,44.73,44.82,44.34,44.82,54493.0,41.9398,42.0241,41.5741,42.0241,54493.0
2021-03-17 10:30:00,44.8,44.87,44.24,44.46,29740.0,42.0054,42.071,41.4803,41.6866,29740.0
2021-03-17 11:00:00,44.41,45.51,44.37,45.51,33687.0,41.6397,42.6711,41.6022,42.6711,33687.0
2021-03-17 11:30:00,45.49,45.91,45.28,45.71,127039.0,42.6524,43.0462,42.4555,42.8586,127039.0
2021-03-17 12:00:00,45.69,46.31,45.68,46.25,108249.0,42.8399,43.4212,42.8305,43.3649,108249.0
2021-03-17 12:30:00,46.25,46.27,45.94,46.06,29018.0,43.3649,43.3837,43.0743,43.1868,29018.0
2021-03-17 13:00:00,46.07,46.33,46.0,46.25,44319.0,43.1962,43.44,43.1305,43.3649,44319.0
2021-03-17 13:30:00,46.27,46.38,46.0,46.12,52749.0,43.3837,43.4868,43.1305,43.2431,52749.0
2021-03-17 14:00:00,46.13,46.85,46.13,46.57,86416.0,43.2524,43.9275,43.2524,43.665,86416.0
2021-03-17 14:30:00,46.51,47.01,46.42,46.96,66003.0,43.6087,44.0775,43.5243,44.0307,66003.0
2021-03-17 15:00:00,46.91,46.98,46.56,46.85,73076.0,43.9838,44.0494,43.6556,43.9275,73076.0
2021-03-17 15:30:00,46.85,47.37,46.78,47.36,232098.0,43.9275,44.4151,43.8619,44.4057,232098.0
2021-03-18 09:30:00,45.97,46.73,45.13,45.4,197087.0,43.1024,43.815,42.3148,42.568,197087.0
2021-03-18 10:00:00,45.4,45.64,44.73,45.19,95079.0,42.568,42.793,41.9398,42.3711,95079.0
2021-03-18 10:30:00,45.17,45.61,45.0,45.39,79162.0,42.3523,42.7649,42.1929,42.5586,79162.0
2021-03-18 11:00:00,45.34,46.17,45.33,46.05,58282.0,42.5117,43.2899,42.5023,43.1774,58282.0
2021-03-18 11:30:00,46.05,46.13,45.74,45.85,26399.0,43.1774,43.2524,42.8868,42.9899,26399.0
2021-03-18 12:00:00,45.79,45.94,45.57,45.63,29874.0,42.9336,43.0743,42.7274,42.7836,29874.0
2021-03-18 12:30:00,45.66,45.67,45.3,45.43,38753.0,42.8117,42.8211,42.4742,42.5961,38753.0
2021-03-18 13:00:00,45.42,45.65,45.27,45.5,43634.0,42.5867,42.8024,42.4461,42.6617,43634.0
2021-03-18 13:30:00,45.47,45.66,45.41,45.48,49260.0,42.6336,42.8117,42.5773,42.643,49260.0
2021-03-18 14:00:00,45.5,45.51,44.84,44.84,135601.0,42.6617,42.6711,42.0429,42.0429,135601.0
2021-03-18 14:30:00,44.84,44.87,44.33,44.48,165668.0,42.0429,42.071,41.5647,41.7054,165668.0
2021-03-18 15:00:00,44.51,44.53,44.03,44.23,71949.0,41.7335,41.7522,41.2834,41.4709,71949.0
2021-03-18 15:30:00,44.24,44.28,43.54,43.56,345878.0,41.4803,41.5178,40.824,40.8427,345878.0
2021-03-19 09:30:00,44.16,44.41,43.06,43.94,478525.0,41.4053,41.6397,40.3739,41.199,478525.0
2021-03-19 10:00:00,43.88,44.71,43.73,44.59,45943.0,41.1428,41.921,41.0021,41.8085,45943.0
2021-03-19 10:30:00,44.59,44.85,44.48,44.69,41193.0,41.8085,42.0523,41.7054,41.9023,41193.0
2021-03-19 11:00:00,44.65,44.81,44.47,44.67,38903.0,41.8648,42.0148,41.696,41.8835,38903.0
2021-03-19 11:30:00,44.67,45.07,44.61,44.97,28626.0,41.8835,42.2586,41.8272,42.1648,28626.0
2021-03-19 12:00:00,44.99,45.11,44.85,45.07,25097.0,42.1835,42.2961,42.0523,42.2586,25097.0
2021-03-19 12:30:00,45.04,45.2,45.01,45.07,30048.0,42.2304,42.3804,42.2023,42.2586,30048.0
2021-03-19 13:00:00,45.02,45.05,44.8,45.0,46795.0,42.2117,42.2398,42.0054,42.1929,46795.0
2021-03-19 13:30:00,45.0,45.1,44.86,44.98,29339.0,42.1929,42.2867,42.0617,42.1742,29339.0
2021-03-19 14:00:00,45.03,45.06,44.34,44.57,48676.0,42.221,42.2492,41.5741,41.7897,48676.0
2021-03-19 14:30:00,44.57,44.77,44.47,44.65,48194.0,41.7897,41.9773,41.696,41.8648,48194.0
2021-03-19 15:00:00,44.64,44.68,44.37,44.61,35243.0,41.8554,41.8929,41.6022,41.8272,35243.0
2021-03-19 15:30:00,44.62,44.68,44.04,44.22,262275.0,41.8366,41.8929,41.2928,41.4616,262275.0
2021-03-22 09:30:00,44.88,45.42,44.21,44.23,146031.0,42.0804,42.5867,41.4522,41.4709,146031.0
2021-03-22 10:00:00,44.26,44.37,43.9,44.24,86611.0,41.4991,41.6022,41.1615,41.4803,86611.0
2021-03-22 10:30:00,44.24,44.45,43.9,43.9,63003.0,41.4803,41.6772,41.1615,41.1615,63003.0
2021-03-22 11:00:00,43.87,44.07,43.68,44.05,98480.0,41.1334,41.3209,40.9553,41.3022,98480.0
2021-03-22 11:30:00,44.07,44.44,44.01,44.44,65109.0,41.3209,41.6678,41.2647,41.6678,65109.0
2021-03-22 12:00:00,44.43,44.53,44.31,44.4,50725.0,41.6585,41.7522,41.546,41.6303,50725.0
2021-03-22 12:30:00,44.39,44.62,44.27,44.61,37655.0,41.621,41.8366,41.5085,41.8272,37655.0
2021-03-22 13:00:00,44.59,44.84,44.48,44.7,37188.0,41.8085,42.0429,41.7054,41.9116,37188.0
2021-03-22 13:30:00,44.73,45.14,44.69,45.0,58181.0,41.9398,42.3242,41.9023,42.1929,58181.0
2021-03-22 14:00:00,45.0,45.14,45.0,45.12,30642.0,42.1929,42.3242,42.1929,42.3054,30642.0
2021-03-22 14:30:00,45.1,45.27,44.96,45.06,55680.0,42.2867,42.4461,42.1554,42.2492,55680.0
2021-03-22 15:00:00,45.06,45.28,44.9,44.97,81989.0,42.2492,42.4555,42.0992,42.1648,81989.0
2021-03-22 15:30:00,44.99,45.14,44.79,44.96,226557.0,42.1835,42.3242,41.996,42.1554,226557.0
2021-03-23 09:30:00,45.16,45.26,44.16,44.45,73126.0,42.3429,42.4367,41.4053,41.6772,73126.0
2021-03-23 10:00:00,44.45,44.81,44.34,44.57,69448.0,41.6772,42.0148,41.5741,41.7897,69448.0
2021-03-23 10:30:00,44.61,44.86,44.42,44.7,88218.0,41.8272,42.0617,41.6491,41.9116,88218.0
2021-03-23 11:00:00,44.7,44.85,44.5,44.63,92515.0,41.9116,42.0523,41.7241,41.846,92515.0
2021-03-23 11:30:00,44.66,44.77,44.17,44.23,55921.0,41.8741,41.9773,41.4147,41.4709,55921.0
2021-03-23 12:00:00,44.28,44.48,44.24,44.47,38301.0,41.5178,41.7054,41.4803,41.696,38301.0
2021-03-23 12:30:00,44.48,44.52,44.2,44.27,40824.0,41.7054,41.7429,41.4428,41.5085,40824.0
2021-03-23 13:00:00,44.27,44.31,43.83,43.85,61668.0,41.5085,41.546,41.0959,41.1147,61668.0
2021-03-23 13:30:00,43.85,43.88,43.63,43.77,67053.0,41.1147,41.1428,40.9084,41.0396,67053.0
2021-03-23 14:00:00,43.77,44.02,43.72,43.98,53977.0,41.0396,41.274,40.9928,41.2365,53977.0
2021-03-23 14:30:00,43.98,44.07,43.39,43.45,89859.0,41.2365,41.3209,40.6833,40.7396,89859.0
2021-03-23 15:00:00,43.45,43.67,43.14,43.39,119751.0,40.7396,40.9459,40.4489,40.6833,119751.0
2021-03-23 15:30:00,43.39,43.39,43.03,43.36,301009.0,40.6833,40.6833,40.3458,40.6552,301009.0
2021-03-24 09:30:00,44.0,44.55,43.88,44.05,134868.0,41.2553,41.771,41.1428,41.3022,134868.0
2021-03-24 10:00:00,44.11,44.59,43.98,44.59,140589.0,41.3584,41.8085,41.2365,41.8085,140589.0
2021-03-24 10:30:00,44.56,44.78,44.36,44.51,77359.0,41.7804,41.9866,41.5928,41.7335,77359.0
2021-03-24 11:00:00,44.52,44.75,44.33,44.47,39307.0,41.7429,41.9585,41.5647,41.696,39307.0
2021-03-24 11:30:00,44.49,44.53,44.19,44.3,38932.0,41.7147,41.7522,41.4334,41.5366,38932.0
2021-03-24 12:00:00,44.37,44.64,44.22,44.54,41932.0,41.6022,41.8554,41.4616,41.7616,41932.0
2021-03-24 12:30:00,44.54,44.54,44.02,44.19,31996.0,41.7616,41.7616,41.274,41.4334,31996.0
2021-03-24 13:00:00,44.14,44.14,43.6,43.82,59896.0,41.3866,41.3866,40.8802,41.0865,59896.0
2021-03-24 13:30:00,43.85,43.97,43.7,43.8,45631.0,41.1147,41.2272,40.974,41.0678,45631.0
2021-03-24 14:00:00,43.82,44.03,43.63,43.66,70482.0,41.0865,41.2834,40.9084,40.9365,70482.0
2021-03-24 14:30:00,43.61,43.71,43.29,43.49,163739.0,40.8896,40.9834,40.5896,40.7771,163739.0
2021-03-24 15:00:00,43.48,44.1,43.37,44.01,260043.0,40.7677,41.3491,40.6646,41.2647,260043.0
2021-03-24 15:30:00,44.02,44.17,43.39,43.4,497652.0,41.274,41.4147,40.6833,40.6927,497652.0
2021-03-25 09:30:00,40.47,42.31,40.47,41.95,478457.0,37.9455,39.6707,37.9455,39.3332,478457.0
2021-03-25 10:00:00,41.91,42.46,41.49,42.21,271723.0,39.2957,39.8114,38.9019,39.577,271723.0
2021-03-25 10:30:00,42.14,42.68,41.59,42.68,163844.0,39.5113,40.0176,38.9956,40.0176,163844.0
2021-03-25 11:00:00,42.66,43.84,42.46,43.57,304785.0,39.9989,41.1053,39.8114,40.8521,304785.0
2021-03-25 11:30:00,43.58,44.0,43.29,43.83,150964.0,40.8615,41.2553,40.5896,41.0959,150964.0
2021-03-25 12:00:00,43.93,44.05,43.81,43.93,199469.0,41.1897,41.3022,41.0771,41.1897,199469.0
2021-03-25 12:30:00,43.96,44.76,43.94,44.5,128206.0,41.2178,41.9679,41.199,41.7241,128206.0
2021-03-25 13:00:00,44.61,44.61,43.38,43.49,153319.0,41.8272,41.8272,40.674,40.7771,153319.0
2021-03-25 13:30:00,43.49,43.91,43.32,43.49,77586.0,40.7771,41.1709,40.6177,40.7771,77586.0
2021-03-25 14:00:00,43.48,43.8,43.38,43.46,62818.0,40.7677,41.0678,40.674,40.749,62818.0
2021-03-25 14:30:00,43.49,44.33,43.49,44.33,84384.0,40.7771,41.5647,40.7771,41.5647,84384.0
2021-03-25 15:00:00,44.29,44.47,43.97,44.28,120179.0,41.5272,41.696,41.2272,41.5178,120179.0
2021-03-25 15:30:00,44.27,44.69,44.27,44.4,394912.0,41.5085,41.9023,41.5085,41.6303,394912.0
2021-03-26 09:30:00,45.05,45.05,44.06,44.79,142364.0,42.2398,42.2398,41.3116,41.996,142364.0
2021-03-26 10:00:00,44.75,45.53,44.63,45.46,208607.0,41.9585,42.6899,41.846,42.6242,208607.0
2021-03-26 10:30:00,45.5,45.5,44.92,45.01,79549.0,42.6617,42.6617,42.1179,42.2023,79549.0
2021-03-26 11:00:00,45.04,46.41,45.01,46.05,627968.0,42.2304,43.515,42.2023,43.1774,627968.0
2021-03-26 11:30:00,46.08,46.24,45.96,46.18,88295.0,43.2055,43.3556,43.093,43.2993,88295.0
2021-03-26 12:00:00,46.14,46.7,46.12,46.52,154034.0,43.2618,43.7869,43.2431,43.6181,154034.0
2021-03-26 12:30:00,46.53,46.63,46.07,46.12,89105.0,43.6275,43.7212,43.1962,43.2431,89105.0
2021-03-26 13:00:00,46.17,46.39,45.98,46.12,68578.0,43.2899,43.4962,43.1118,43.2431,68578.0
2021-03-26 13:30:00,46.12,46.33,45.78,45.93,83225.0,43.2431,43.44,42.9243,43.0649,83225.0
2021-03-26 14:00:00,45.92,46.0,45.74,45.96,73590.0,43.0555,43.1305,42.8868,43.093,73590.0
2021-03-26 14:30:00,45.97,46.36,45.81,46.3,76994.0,43.1024,43.4681,42.9524,43.4118,76994.0
2021-03-26 15:00:00,46.3,46.47,46.19,46.36,82249.0,43.4118,43.5712,43.3087,43.4681,82249.0
2021-03-26 15:30:00,46.42,47.0,46.39,46.99,298898.0,43.5243,44.0682,43.4962,44.0588,298898.0
2021-03-29 09:30:00,46.64,47.23,45.93,45.95,122550.0,43.7306,44.2838,43.0649,43.0837,122550.0
2021-03-29 10:00:00,46.0,46.1,45.24,45.44,118031.0,43.1305,43.2243,42.4179,42.6055,118031.0
2021-03-29 10:30:00,45.46,45.87,45.27,45.55,89793.0,42.6242,43.0086,42.4461,42.7086,89793.0
2021-03-29 11:00:00,45.55,45.66,45.14,45.29,72149.0,42.7086,42.8117,42.3242,42.4648,72149.0
2021-03-29 11:30:00,45.31,45.53,44.87,45.01,51032.0,42.4836,42.6899,42.071,42.2023,51032.0
2021-03-29 12:00:00,45.03,45.08,44.77,45.05,48632.0,42.221,42.2679,41.9773,42.2398,48632.0
2021-03-29 12:30:00,45.02,45.39,45.01,45.28,31925.0,42.2117,42.5586,42.2023,42.4555,31925.0
2021-03-29 13:00:00,45.24,45.33,44.92,44.95,31810.0,42.4179,42.5023,42.1179,42.146,31810.0
2021-03-29 13:30:00,44.93,45.33,44.9,45.16,30886.0,42.1273,42.5023,42.0992,42.3429,30886.0
2021-03-29 14:00:00,45.17,45.35,45.06,45.28,58871.0,42.3523,42.5211,42.2492,42.4555,58871.0
2021-03-29 14:30:00,45.27,45.32,44.77,44.8,64663.0,42.4461,42.493,41.9773,42.0054,64663.0
2021-03-29 15:00:00,44.82,45.47,44.82,45.35,57280.0,42.0241,42.6336,42.0241,42.5211,57280.0
2021-03-29 15:30:00,45.36,45.43,44.89,44.96,168058.0,42.5305,42.5961,42.0898,42.1554,168058.0
2021-03-30 09:30:00,44.7,45.24,44.58,44.76,82809.0,41.9116,42.4179,41.7991,41.9679,82809.0
2021-03-30 10:00:00,44.84,45.03,44.56,44.91,66231.0,42.0429,42.221,41.7804,42.1085,66231.0
2021-03-30 10:30:00,44.92,45.42,44.88,45.35,78305.0,42.1179,42.5867,42.0804,42.5211,78305.0
2021-03-30 11:00:00,45.38,45.48,45.05,45.28,43310.0,42.5492,42.643,42.2398,42.4555,43310.0
2021-03-30 11:30:00,45.21,45.41,44.94,45.1,41477.0,42.3898,42.5773,42.1367,42.2867,41477.0
2021-03-30 12:00:00,45.13,45.64,45.04,45.64,48857.0,42.3148,42.793,42.2304,42.793,48857.0
2021-03-30 12:30:00,45.6,45.74,45.44,45.58,56626.0,42.7555,42.8868,42.6055,42.7367,56626.0
2021-03-30 13:00:00,45.53,45.76,45.31,45.7,34034.0,42.6899,42.9055,42.4836,42.8493,34034.0
2021-03-30 13:30:00,45.73,45.86,45.62,45.71,37747.0,42.8774,42.9993,42.7742,42.8586,37747.0
2021-03-30 14:00:00,45.7,46.08,45.58,46.04,43217.0,42.8493,43.2055,42.7367,43.168,43217.0
2021-03-30 14:30:00,46.05,46.53,46.05,46.48,47754.0,43.1774,43.6275,43.1774,43.5806,47754.0
2021-03-30 15:00:00,46.48,46.82,46.44,46.77,83484.0,43.5806,43.8994,43.5431,43.8525,83484.0
2021-03-30 15:30:00,46.79,46.95,46.48,46.72,205671.0,43.8713,44.0213,43.5806,43.8056,205671.0
2021-03-31 09:30:00,46.94,47.34,46.73,47.25,116695.0,44.0119,44.3869,43.815,44.3026,116695.0
2021-03-31 10:00:00,47.18,47.2,46.64,46.68,61791.0,44.2369,44.2557,43.7306,43.7681,61791.0
2021-03-31 10:30:00,46.63,47.03,46.31,47.0,100377.0,43.7212,44.0963,43.4212,44.0682,100377.0
2021-03-31 11:00:00,46.96,47.09,46.73,46.73,34472.0,44.0307,44.1525,43.815,43.815,34472.0
2021-03-31 11:30:00,46.71,46.71,46.24,46.43,36151.0,43.7962,43.7962,43.3556,43.5337,36151.0
2021-03-31 12:00:00,46.44,46.68,46.41,46.49,28535.0,43.5431,43.7681,43.515,43.59,28535.0
2021-03-31 12:30:00,46.48,46.72,46.42,46.68,18503.0,43.5806,43.8056,43.5243,43.7681,18503.0
2021-03-31 13:00:00,46.68,46.83,46.66,46.76,20194.0,43.7681,43.9088,43.7494,43.8431,20194.0
2021-03-31 13:30:00,46.78,46.88,46.66,46.84,21265.0,43.8619,43.9556,43.7494,43.9181,21265.0
2021-03-31 14:00:00,46.83,46.96,46.68,46.86,20680.0,43.9088,44.0307,43.7681,43.9369,20680.0
2021-03-31 14:30:00,46.86,46.96,46.71,46.72,50933.0,43.9369,44.0307,43.7962,43.8056,50933.0
2021-03-31 15:00:00,46.72,47.15,46.69,47.04,56064.0,43.8056,44.2088,43.7775,44.1057,56064.0
2021-03-31 15:30:00,47.04,47.12,46.51,46.51,136787.0,44.1057,44.1807,43.6087,43.6087,136787.0
2021-04-01 09:30:00,47.03,47.19,46.65,46.65,65679.0,44.0963,44.2463,43.74,43.74,65679.0
2021-04-01 10:00:00,46.62,46.89,46.62,46.8,20300.0,43.7119,43.965,43.7119,43.8806,20300.0
2021-04-01 10:30:00,46.76,47.07,46.51,46.8,52229.0,43.8431,44.1338,43.6087,43.8806,52229.0
2021-04-01 11:00:00,46.8,47.08,46.61,47.08,66475.0,43.8806,44.1432,43.7025,44.1432,66475.0
2021-04-01 11:30:00,47.08,47.3,47.07,47.22,42780.0,44.1432,44.3494,44.1338,44.2744,42780.0
2021-04-01 12:00:00,47.19,47.58,47.19,47.42,37246.0,44.2463,44.612,44.2463,44.462,37246.0
2021-04-01 12:30:00,47.45,47.56,47.26,47.4,21490.0,44.4901,44.5932,44.3119,44.4432,21490.0
2021-04-01 13:00:00,47.41,47.54,47.38,47.4,23809.0,44.4526,44.5745,44.4245,44.4432,23809.0
2021-04-01 13:30:00,47.35,47.55,47.34,47.54,21272.0,44.3963,44.5838,44.3869,44.5745,21272.0
2021-04-01 14:00:00,47.54,47.6,47.44,47.54,49267.0,44.5745,44.6307,44.4807,44.5745,49267.0
2021-04-01 14:30:00,47.55,47.8,47.54,47.7,68575.0,44.5838,44.8183,44.5745,44.7245,68575.0
2021-04-01 15:00:00,47.71,47.82,47.52,47.64,50592.0,44.7339,44.837,44.5557,44.6682,50592.0
2021-04-01 15:30:00,47.65,47.89,47.63,47.76,186059.0,44.6776,44.9026,44.6589,44.7807,186059.0
2021-04-05 09:30:00,48.0,48.33,47.71,47.96,117473.0,45.0058,45.3152,44.7339,44.9683,117473.0
2021-04-05 10:00:00,47.96,48.34,47.69,48.32,72194.0,44.9683,45.3246,44.7151,45.3058,72194.0
2021-04-05 10:30:00,48.37,48.69,48.33,48.51,149389.0,45.3527,45.6527,45.3152,45.484,149389.0
2021-04-05 11:00:00,48.5,49.06,48.46,49.05,336399.0,45.4746,45.9997,45.4371,45.9903,336399.0
2021-04-05 11:30:00,49.04,49.15,48.43,48.57,122590.0,45.9809,46.084,45.409,45.5402,122590.0
2021-04-05 12:00:00,48.61,48.83,48.55,48.79,36772.0,45.5777,45.784,45.5215,45.7465,36772.0
2021-04-05 12:30:00,48.81,48.98,48.76,48.8,34956.0,45.7653,45.9246,45.7184,45.7559,34956.0
2021-04-05 13:00:00,48.78,49.01,48.74,49.0,30455.0,45.7371,45.9528,45.6996,45.9434,30455.0
2021-04-05 13:30:00,48.99,49.12,48.86,49.08,34506.0,45.934,46.0559,45.8121,46.0184,34506.0
2021-04-05 14:00:00,49.08,49.12,48.79,48.94,96909.0,46.0184,46.0559,45.7465,45.8871,96909.0
2021-04-05 14:30:00,48.96,49.11,48.87,49.02,67999.0,45.9059,46.0465,45.8215,45.9622,67999.0
2021-04-05 15:00:00,49.01,49.12,48.92,49.02,42770.0,45.9528,46.0559,45.8684,45.9622,42770.0
2021-04-05 15:30:00,49.01,49.17,48.85,49.04,219401.0,45.9528,46.1028,45.8028,45.9809,219401.0
2021-04-06 09:30:00,49.19,49.39,48.7,49.16,73953.0,46.1215,46.3091,45.6621,46.0934,73953.0
2021-04-06 10:00:00,49.15,49.39,49.02,49.37,42570.0,46.084,46.3091,45.9622,46.2903,42570.0
2021-04-06 10:30:00,49.32,49.45,49.15,49.26,50219.0,46.2434,46.3653,46.084,46.1872,50219.0
2021-04-06 11:00:00,49.23,49.41,49.19,49.24,26429.0,46.1591,46.3278,46.1215,46.1684,26429.0
2021-04-06 11:30:00,49.26,49.57,49.22,49.36,55930.0,46.1872,46.4778,46.1497,46.2809,55930.0
2021-04-06 12:00:00,49.36,49.48,49.23,49.45,22161.0,46.2809,46.3935,46.1591,46.3653,22161.0
2021-04-06 12:30:00,49.4,49.61,49.34,49.45,26899.0,46.3184,46.5153,46.2622,46.3653,26899.0
2021-04-06 13:00:00,49.47,49.55,49.36,49.42,18236.0,46.3841,46.4591,46.2809,46.3372,18236.0
2021-04-06 13:30:00,49.4,49.51,49.31,49.51,21404.0,46.3184,46.4216,46.2341,46.4216,21404.0
2021-04-06 14:00:00,49.52,49.63,49.33,49.34,26103.0,46.431,46.5341,46.2528,46.2622,26103.0
2021-04-06 14:30:00,49.34,49.39,49.1,49.17,40550.0,46.2622,46.3091,46.0372,46.1028,40550.0
2021-04-06 15:00:00,49.17,49.17,48.91,48.95,34214.0,46.1028,46.1028,45.859,45.8965,34214.0
2021-04-06 15:30:00,48.98,49.23,48.96,49.19,87531.0,45.9246,46.1591,45.9059,46.1215,87531.0
2021-04-07 09:30:00,49.26,49.65,49.12,49.39,46501.0,46.1872,46.5529,46.0559,46.3091,46501.0
2021-04-07 10:00:00,49.38,49.38,48.39,48.64,68016.0,46.2997,46.2997,45.3715,45.6059,68016.0
2021-04-07 10:30:00,48.68,48.85,48.45,48.61,98500.0,45.6434,45.8028,45.4277,45.5777,98500.0
2021-04-07 11:00:00,48.58,48.91,48.38,48.44,47666.0,45.5496,45.859,45.3621,45.4183,47666.0
2021-04-07 11:30:00,48.47,48.65,48.27,48.39,82456.0,45.4465,45.6152,45.2589,45.3715,82456.0
2021-04-07 12:00:00,48.44,48.74,48.43,48.71,28096.0,45.4183,45.6996,45.409,45.6715,28096.0
2021-04-07 12:30:00,48.69,48.97,48.68,48.94,22314.0,45.6527,45.9153,45.6434,45.8871,22314.0
2021-04-07 13:00:00,48.9,48.95,48.65,48.7,56657.0,45.8496,45.8965,45.6152,45.6621,56657.0
2021-04-07 13:30:00,48.66,48.82,48.6,48.76,16072.0,45.6246,45.7746,45.5684,45.7184,16072.0
2021-04-07 14:00:00,48.83,49.03,48.8,48.91,20907.0,45.784,45.9715,45.7559,45.859,20907.0
2021-04-07 14:30:00,48.91,48.99,48.76,48.8,27891.0,45.859,45.934,45.7184,45.7559,27891.0
2021-04-07 15:00:00,48.81,48.92,48.35,48.41,63089.0,45.7653,45.8684,45.3339,45.3902,63089.0
2021-04-07 15:30:00,48.38,48.54,48.27,48.47,135000.0,45.3621,45.5121,45.2589,45.4465,135000.0
2021-04-08 09:30:00,48.72,48.85,48.1,48.15,46115.0,45.6809,45.8028,45.0995,45.1464,46115.0
2021-04-08 10:00:00,48.11,48.23,47.89,48.1,44113.0,45.1089,45.2214,44.9026,45.0995,44113.0
2021-04-08 10:30:00,48.09,48.12,47.88,47.97,27613.0,45.0902,45.1183,44.8933,44.9776,27613.0
2021-04-08 11:00:00,47.9,48.12,47.75,47.82,27323.0,44.912,45.1183,44.7714,44.837,27323.0
2021-04-08 11:30:00,47.8,48.05,47.78,48.02,23826.0,44.8183,45.0527,44.7995,45.0245,23826.0
2021-04-08 12:00:00,48.06,48.08,47.77,48.05,30934.0,45.062,45.0808,44.7901,45.0527,30934.0
2021-04-08 12:30:00,48.09,48.24,48.05,48.11,13338.0,45.0902,45.2308,45.0527,45.1089,13338.0
2021-04-08 13:00:00,48.14,48.37,48.09,48.31,20018.0,45.137,45.3527,45.0902,45.2964,20018.0
2021-04-08 13:30:00,48.27,48.3,47.94,47.94,17681.0,45.2589,45.2871,44.9495,44.9495,17681.0
2021-04-08 14:00:00,47.94,48.03,47.84,47.85,8618.0,44.9495,45.0339,44.8558,44.8651,8618.0
2021-04-08 14:30:00,47.8,47.9,47.73,47.73,14826.0,44.8183,44.912,44.7526,44.7526,14826.0
2021-04-08 15:00:00,47.73,47.95,47.69,47.77,30067.0,44.7526,44.9589,44.7151,44.7901,30067.0
2021-04-08 15:30:00,47.79,47.8,47.4,47.43,401059.0,44.8089,44.8183,44.4432,44.4713,401059.0
2021-04-09 09:30:00,47.46,48.44,47.1,48.3,69736.0,44.4995,45.4183,44.1619,45.2871,69736.0
2021-04-09 10:00:00,48.34,48.53,48.07,48.12,45685.0,45.3246,45.5027,45.0714,45.1183,45685.0
2021-04-09 10:30:00,48.07,48.53,48.0,48.45,43513.0,45.0714,45.5027,45.0058,45.4277,43513.0
2021-04-09 11:00:00,48.45,48.85,48.45,48.64,40039.0,45.4277,45.8028,45.4277,45.6059,40039.0
2021-04-09 11:30:00,48.62,48.87,48.47,48.87,47317.0,45.5871,45.8215,45.4465,45.8215,47317.0
2021-04-09 12:00:00,48.86,49.12,48.76,49.08,30454.0,45.8121,46.0559,45.7184,46.0184,30454.0
2021-04-09 12:30:00,49.11,49.28,48.98,49.09,35415.0,46.0465,46.2059,45.9246,46.0278,35415.0
2021-04-09 13:00:00,49.06,49.29,49.04,49.26,50907.0,45.9997,46.2153,45.9809,46.1872,50907.0
2021-04-09 13:30:00,49.27,49.33,49.07,49.18,25755.0,46.1966,46.2528,46.009,46.1122,25755.0
2021-04-09 14:00:00,49.15,49.24,48.95,49.11,30084.0,46.084,46.1684,45.8965,46.0465,30084.0
2021-04-09 14:30:00,49.11,49.27,49.06,49.13,30046.0,46.0465,46.1966,45.9997,46.0653,30046.0
2021-04-09 15:00:00,49.1,49.13,48.93,49.1,25874.0,46.0372,46.0653,45.8778,46.0372,25874.0
2021-04-09 15:30:00,49.09,49.16,48.92,49.06,182330.0,46.0278,46.0934,45.8684,45.9997,182330.0
2021-04-12 09:30:00,49.02,49.28,48.51,48.83,56061.0,45.9622,46.2059,45.484,45.784,56061.0
2021-04-12 10:00:00,48.85,48.95,48.63,48.86,35136.0,45.8028,45.8965,45.5965,45.8121,35136.0
2021-04-12 10:30:00,48.86,48.95,48.81,48.92,21906.0,45.8121,45.8965,45.7653,45.8684,21906.0
2021-04-12 11:00:00,48.91,49.02,48.62,48.92,34301.0,45.859,45.9622,45.5871,45.8684,34301.0
2021-04-12 11:30:00,48.94,49.03,48.86,48.95,10185.0,45.8871,45.9715,45.8121,45.8965,10185.0
2021-04-12 12:00:00,48.93,49.1,48.88,48.99,13754.0,45.8778,46.0372,45.8309,45.934,13754.0
2021-04-12 12:30:00,49.0,49.02,48.71,48.72,21956.0,45.9434,45.9622,45.6715,45.6809,21956.0
2021-04-12 13:00:00,48.79,48.85,48.73,48.73,8819.0,45.7465,45.8028,45.6902,45.6902,8819.0
2021-04-12 13:30:00,48.73,48.75,48.45,48.5,32356.0,45.6902,45.709,45.4277,45.4746,32356.0
2021-04-12 14:00:00,48.59,48.72,48.52,48.72,14663.0,45.559,45.6809,45.4933,45.6809,14663.0
2021-04-12 14:30:00,48.73,48.78,48.61,48.7,22161.0,45.6902,45.7371,45.5777,45.6621,22161.0
2021-04-12 15:00:00,48.71,48.94,48.55,48.9,24776.0,45.6715,45.8871,45.5215,45.8496,24776.0
2021-04-12 15:30:00,48.91,49.16,48.9,49.1,92137.0,45.859,46.0934,45.8496,46.0372,92137.0
2021-04-13 09:30:00,48.75,49.23,48.02,48.04,48222.0,45.709,46.1591,45.0245,45.0433,48222.0
2021-04-13 10:00:00,48.0,48.19,47.65,47.83,216897.0,45.0058,45.1839,44.6776,44.8464,216897.0
2021-04-13 10:30:00,47.81,47.86,47.2,47.23,211657.0,44.8276,44.8745,44.2557,44.2838,211657.0
2021-04-13 11:00:00,47.24,47.71,47.07,47.4,199066.0,44.2932,44.7339,44.1338,44.4432,199066.0
2021-04-13 11:30:00,47.45,47.9,47.44,47.78,63432.0,44.4901,44.912,44.4807,44.7995,63432.0
2021-04-13 12:00:00,47.83,47.87,47.64,47.67,21243.0,44.8464,44.8839,44.6682,44.6964,21243.0
2021-04-13 12:30:00,47.67,47.79,47.51,47.7,29873.0,44.6964,44.8089,44.5463,44.7245,29873.0
2021-04-13 13:00:00,47.7,47.82,47.65,47.78,22591.0,44.7245,44.837,44.6776,44.7995,22591.0
2021-04-13 13:30:00,47.8,48.01,47.73,48.01,22566.0,44.8183,45.0152,44.7526,45.0152,22566.0
2021-04-13 14:00:00,48.0,48.11,47.93,48.05,27316.0,45.0058,45.1089,44.9401,45.0527,27316.0
2021-04-13 14:30:00,48.07,48.09,47.95,48.06,25350.0,45.0714,45.0902,44.9589,45.062,25350.0
2021-04-13 15:00:00,48.12,48.36,48.12,48.32,32357.0,45.1183,45.3433,45.1183,45.3058,32357.0
2021-04-13 15:30:00,48.32,48.67,48.22,48.53,134604.0,45.3058,45.634,45.2121,45.5027,134604.0
2021-04-14 09:30:00,48.28,48.97,48.28,48.93,42483.0,45.2683,45.9153,45.2683,45.8778,42483.0
2021-04-14 10:00:00,48.9,49.26,48.66,48.79,41903.0,45.8496,46.1872,45.6246,45.7465,41903.0
2021-04-14 10:30:00,48.86,49.06,48.8,49.02,24813.0,45.8121,45.9997,45.7559,45.9622,24813.0
2021-04-14 11:00:00,49.02,49.08,48.85,48.89,29137.0,45.9622,46.0184,45.8028,45.8403,29137.0
2021-04-14 11:30:00,48.88,49.05,48.86,48.94,35305.0,45.8309,45.9903,45.8121,45.8871,35305.0
2021-04-14 12:00:00,48.92,48.92,48.7,48.7,33890.0,45.8684,45.8684,45.6621,45.6621,33890.0
2021-04-14 12:30:00,48.74,48.85,48.62,48.84,21388.0,45.6996,45.8028,45.5871,45.7934,21388.0
2021-04-14 13:00:00,48.84,48.95,48.74,48.9,21501.0,45.7934,45.8965,45.6996,45.8496,21501.0
2021-04-14 13:30:00,48.9,48.93,48.61,48.63,33723.0,45.8496,45.8778,45.5777,45.5965,33723.0
2021-04-14 14:00:00,48.66,48.68,48.43,48.5,36046.0,45.6246,45.6434,45.409,45.4746,36046.0
2021-04-14 14:30:00,48.53,48.58,48.37,48.38,55245.0,45.5027,45.5496,45.3527,45.3621,55245.0
2021-04-14 15:00:00,48.34,48.46,48.14,48.42,34748.0,45.3246,45.4371,45.137,45.3996,34748.0
2021-04-14 15:30:00,48.45,48.48,48.15,48.2,124755.0,45.4277,45.4558,45.1464,45.1933,124755.0
2021-04-15 09:30:00,48.89,48.9,48.28,48.51,80942.0,45.8403,45.8496,45.2683,45.484,80942.0
2021-04-15 10:00:00,48.52,48.68,48.31,48.44,22624.0,45.4933,45.6434,45.2964,45.4183,22624.0
2021-04-15 10:30:00,48.49,48.67,48.42,48.52,25291.0,45.4652,45.634,45.3996,45.4933,25291.0
2021-04-15 11:00:00,48.54,48.54,48.12,48.13,22835.0,45.5121,45.5121,45.1183,45.1277,22835.0
2021-04-15 11:30:00,48.1,48.4,48.05,48.3,26496.0,45.0995,45.3808,45.0527,45.2871,26496.0
2021-04-15 12:00:00,48.24,48.4,48.18,48.29,15024.0,45.2308,45.3808,45.1746,45.2777,15024.0
2021-04-15 12:30:00,48.26,48.35,48.24,48.27,12665.0,45.2496,45.3339,45.2308,45.2589,12665.0
2021-04-15 13:00:00,48.26,48.32,48.17,48.17,20196.0,45.2496,45.3058,45.1652,45.1652,20196.0
2021-04-15 13:30:00,48.18,48.25,48.15,48.23,8058.0,45.1746,45.2402,45.1464,45.2214,8058.0
2021-04-15 14:00:00,48.26,48.39,48.21,48.37,10744.0,45.2496,45.3715,45.2027,45.3527,10744.0
2021-04-15 14:30:00,48.38,48.46,48.23,48.28,17541.0,45.3621,45.4371,45.2214,45.2683,17541.0
2021-04-15 15:00:00,48.28,48.37,48.13,48.16,18738.0,45.2683,45.3527,45.1277,45.1558,18738.0
2021-04-15 15:30:00,48.17,48.26,48.04,48.06,99001.0,45.1652,45.2496,45.0433,45.062,99001.0
2021-04-16 09:30:00,48.69,49.39,48.61,49.07,112877.0,45.6527,46.3091,45.5777,46.009,112877.0
2021-04-16 10:00:00,49.05,49.37,49.0,49.2,42197.0,45.9903,46.2903,45.9434,46.1309,42197.0
2021-04-16 10:30:00,49.23,49.56,49.14,49.14,57397.0,46.1591,46.4685,46.0747,46.0747,57397.0
2021-04-16 11:00:00,49.14,49.23,48.98,49.11,41080.0,46.0747,46.1591,45.9246,46.0465,41080.0
2021-04-16 11:30:00,49.09,49.21,48.99,49.02,22940.0,46.0278,46.1403,45.934,45.9622,22940.0
2021-04-16 12:00:00,49.03,49.07,48.9,48.95,22395.0,45.9715,46.009,45.8496,45.8965,22395.0
2021-04-16 12:30:00,48.94,49.09,48.86,49.06,70956.0,45.8871,46.0278,45.8121,45.9997,70956.0
2021-04-16 13:00:00,49.06,49.35,49.06,49.3,37013.0,45.9997,46.2716,45.9997,46.2247,37013.0
2021-04-16 13:30:00,49.31,49.65,49.26,49.44,37059.0,46.2341,46.5529,46.1872,46.356,37059.0
2021-04-16 14:00:00,49.47,49.69,49.38,49.69,128249.0,46.3841,46.5904,46.2997,46.5904,128249.0
2021-04-16 14:30:00,49.72,49.75,49.53,49.72,57924.0,46.6185,46.6466,46.4403,46.6185,57924.0
2021-04-16 15:00:00,49.72,49.92,49.72,49.88,80083.0,46.6185,46.806,46.6185,46.7685,80083.0
2021-04-16 15:30:00,49.87,49.89,49.56,49.67,141312.0,46.7591,46.7779,46.4685,46.5716,141312.0
2021-04-19 09:30:00,50.02,50.16,49.34,49.55,257688.0,46.8998,47.031,46.2622,46.4591,257688.0
2021-04-19 10:00:00,49.51,49.7,49.19,49.46,88524.0,46.4216,46.5997,46.1215,46.3747,88524.0
2021-04-19 10:30:00,49.45,49.6,48.88,48.89,108397.0,46.3653,46.506,45.8309,45.8403,108397.0
2021-04-19 11:00:00,48.9,49.02,48.75,48.84,58721.0,45.8496,45.9622,45.709,45.7934,58721.0
2021-04-19 11:30:00,48.85,48.99,48.71,48.85,40491.0,45.8028,45.934,45.6715,45.8028,40491.0
2021-04-19 12:00:00,48.89,49.03,48.77,48.89,31509.0,45.8403,45.9715,45.7277,45.8403,31509.0
2021-04-19 12:30:00,48.9,48.92,48.63,48.64,33939.0,45.8496,45.8684,45.5965,45.6059,33939.0
2021-04-19 13:00:00,48.62,48.84,48.6,48.72,30637.0,45.5871,45.7934,45.5684,45.6809,30637.0
2021-04-19 13:30:00,48.73,48.76,48.57,48.7,37387.0,45.6902,45.7184,45.5402,45.6621,37387.0
2021-04-19 14:00:00,48.72,48.94,48.68,48.93,23190.0,45.6809,45.8871,45.6434,45.8778,23190.0
2021-04-19 14:30:00,48.93,49.04,48.75,49.0,33422.0,45.8778,45.9809,45.709,45.9434,33422.0
2021-04-19 15:00:00,49.04,49.25,49.01,49.19,53762.0,45.9809,46.1778,45.9528,46.1215,53762.0
2021-04-19 15:30:00,49.18,49.27,48.94,49.15,158888.0,46.1122,46.1966,45.8871,46.084,158888.0
2021-04-20 09:30:00,49.14,49.22,48.6,48.62,107456.0,46.0747,46.1497,45.5684,45.5871,107456.0
2021-04-20 10:00:00,48.62,48.66,47.8,47.83,122725.0,45.5871,45.6246,44.8183,44.8464,122725.0
2021-04-20 10:30:00,47.83,47.84,46.85,47.25,127165.0,44.8464,44.8558,43.9275,44.3026,127165.0
2021-04-20 11:00:00,47.23,47.44,46.94,47.02,105330.0,44.2838,44.4807,44.0119,44.0869,105330.0
2021-04-20 11:30:00,46.99,47.07,46.67,46.83,56342.0,44.0588,44.1338,43.7587,43.9088,56342.0
2021-04-20 12:00:00,46.81,47.06,46.64,46.88,67499.0,43.89,44.1244,43.7306,43.9556,67499.0
2021-04-20 12:30:00,46.89,47.08,46.63,46.72,53230.0,43.965,44.1432,43.7212,43.8056,53230.0
2021-04-20 13:00:00,46.71,46.82,46.41,46.51,68258.0,43.7962,43.8994,43.515,43.6087,68258.0
2021-04-20 13:30:00,46.53,46.53,46.18,46.22,58772.0,43.6275,43.6275,43.2993,43.3368,58772.0
2021-04-20 14:00:00,46.25,46.36,46.06,46.09,98940.0,43.3649,43.4681,43.1868,43.2149,98940.0
2021-04-20 14:30:00,46.09,46.18,45.83,46.16,101682.0,43.2149,43.2993,42.9711,43.2806,101682.0
2021-04-20 15:00:00,46.16,46.59,46.12,46.54,62716.0,43.2806,43.6837,43.2431,43.6369,62716.0
2021-04-20 15:30:00,46.55,46.91,46.47,46.85,184592.0,43.6462,43.9838,43.5712,43.9275,184592.0
2021-04-21 09:30:00,46.75,47.5,46.51,47.13,77556.0,43.8338,44.537,43.6087,44.19,77556.0
2021-04-21 10:00:00,47.18,47.85,47.08,47.66,63196.0,44.2369,44.8651,44.1432,44.687,63196.0
2021-04-21 10:30:00,47.68,47.76,47.49,47.55,115399.0,44.7057,44.7807,44.5276,44.5838,115399.0
2021-04-21 11:00:00,47.55,47.61,47.11,47.17,64201.0,44.5838,44.6401,44.1713,44.2276,64201.0
2021-04-21 11:30:00,47.23,47.49,47.06,47.43,49253.0,44.2838,44.5276,44.1244,44.4713,49253.0
2021-04-21 12:00:00,47.45,47.55,47.31,47.52,27768.0,44.4901,44.5838,44.3588,44.5557,27768.0
2021-04-21 12:30:00,47.53,47.86,47.5,47.71,65087.0,44.5651,44.8745,44.537,44.7339,65087.0
2021-04-21 13:00:00,47.71,47.81,47.62,47.65,52969.0,44.7339,44.8276,44.6495,44.6776,52969.0
2021-04-21 13:30:00,47.64,47.86,47.59,47.74,27617.0,44.6682,44.8745,44.6214,44.762,27617.0
2021-04-21 14:00:00,47.78,47.83,47.61,47.61,30975.0,44.7995,44.8464,44.6401,44.6401,30975.0
2021-04-21 14:30:00,47.59,47.68,47.52,47.61,50006.0,44.6214,44.7057,44.5557,44.6401,50006.0
2021-04-21 15:00:00,47.61,47.89,47.6,47.85,53441.0,44.6401,44.9026,44.6307,44.8651,53441.0
2021-04-21 15:30:00,47.88,48.04,47.76,47.84,128777.0,44.8933,45.0433,44.7807,44.8558,128777.0
2021-04-22 09:30:00,47.67,47.89,47.2,47.69,62376.0,44.6964,44.9026,44.2557,44.7151,62376.0
2021-04-22 10:00:00,47.65,47.88,47.27,47.37,81604.0,44.6776,44.8933,44.3213,44.4151,81604.0
2021-04-22 10:30:00,47.38,47.43,47.2,47.39,82074.0,44.4245,44.4713,44.2557,44.4338,82074.0
2021-04-22 11:00:00,47.38,47.54,47.19,47.54,48058.0,44.4245,44.5745,44.2463,44.5745,48058.0
2021-04-22 11:30:00,47.52,47.64,47.31,47.43,25051.0,44.5557,44.6682,44.3588,44.4713,25051.0
2021-04-22 12:00:00,47.4,47.43,47.29,47.31,23961.0,44.4432,44.4713,44.3401,44.3588,23961.0
2021-04-22 12:30:00,47.31,47.55,47.26,47.48,39414.0,44.3588,44.5838,44.3119,44.5182,39414.0
2021-04-22 13:00:00,47.48,47.63,47.15,47.47,53869.0,44.5182,44.6589,44.2088,44.5088,53869.0
2021-04-22 13:30:00,47.47,47.5,46.95,46.98,49772.0,44.5088,44.537,44.0213,44.0494,49772.0
2021-04-22 14:00:00,47.02,47.17,46.82,47.15,65601.0,44.0869,44.2276,43.8994,44.2088,65601.0
2021-04-22 14:30:00,47.17,47.37,47.09,47.32,35259.0,44.2276,44.4151,44.1525,44.3682,35259.0
2021-04-22 15:00:00,47.33,47.4,46.85,46.98,66068.0,44.3776,44.4432,43.9275,44.0494,66068.0
2021-04-22 15:30:00,46.99,47.24,46.96,47.21,209122.0,44.0588,44.2932,44.0307,44.2651,209122.0
2021-04-23 09:30:00,47.2,47.41,46.55,47.34,140036.0,44.2557,44.4526,43.6462,44.3869,140036.0
2021-04-23 10:00:00,47.41,47.86,47.39,47.6,87019.0,44.4526,44.8745,44.4338,44.6307,87019.0
2021-04-23 10:30:00,47.59,47.8,47.49,47.64,39730.0,44.6214,44.8183,44.5276,44.6682,39730.0
2021-04-23 11:00:00,47.63,47.76,47.5,47.54,39310.0,44.6589,44.7807,44.537,44.5745,39310.0
2021-04-23 11:30:00,47.56,47.62,47.45,47.59,27287.0,44.5932,44.6495,44.4901,44.6214,27287.0
2021-04-23 12:00:00,47.57,47.72,47.46,47.54,46598.0,44.6026,44.7432,44.4995,44.5745,46598.0
2021-04-23 12:30:00,47.52,47.61,47.41,47.54,20872.0,44.5557,44.6401,44.4526,44.5745,20872.0
2021-04-23 13:00:00,47.58,47.78,47.56,47.78,21059.0,44.612,44.7995,44.5932,44.7995,21059.0
2021-04-23 13:30:00,47.79,47.99,47.76,47.9,30546.0,44.8089,44.9964,44.7807,44.912,30546.0
2021-04-23 14:00:00,47.9,47.99,47.84,47.88,28505.0,44.912,44.9964,44.8558,44.8933,28505.0
2021-04-23 14:30:00,47.88,48.02,47.84,47.97,27857.0,44.8933,45.0245,44.8558,44.9776,27857.0
2021-04-23 15:00:00,47.99,48.09,47.9,47.95,68407.0,44.9964,45.0902,44.912,44.9589,68407.0
2021-04-23 15:30:00,47.96,48.08,47.82,47.83,128664.0,44.9683,45.0808,44.837,44.8464,128664.0
2021-04-26 09:30:00,48.25,48.39,47.62,48.0,70299.0,45.2402,45.3715,44.6495,45.0058,70299.0
2021-04-26 10:00:00,48.0,48.48,47.88,48.33,42314.0,45.0058,45.4558,44.8933,45.3152,42314.0
2021-04-26 10:30:00,48.36,48.5,48.09,48.36,15887.0,45.3433,45.4746,45.0902,45.3433,15887.0
2021-04-26 11:00:00,48.41,48.68,48.35,48.56,21986.0,45.3902,45.6434,45.3339,45.5308,21986.0
2021-04-26 11:30:00,48.63,48.68,48.48,48.49,16984.0,45.5965,45.6434,45.4558,45.4652,16984.0
2021-04-26 12:00:00,48.5,48.57,48.38,48.45,19777.0,45.4746,45.5402,45.3621,45.4277,19777.0
2021-04-26 12:30:00,48.38,48.55,48.35,48.46,20285.0,45.3621,45.5215,45.3339,45.4371,20285.0
2021-04-26 13:00:00,48.44,48.57,48.4,48.53,25552.0,45.4183,45.5402,45.3808,45.5027,25552.0
2021-04-26 13:30:00,48.54,48.67,48.43,48.57,15261.0,45.5121,45.634,45.409,45.5402,15261.0
2021-04-26 14:00:00,48.6,48.66,48.52,48.6,12993.0,45.5684,45.6246,45.4933,45.5684,12993.0
2021-04-26 14:30:00,48.57,48.69,48.5,48.66,19570.0,45.5402,45.6527,45.4746,45.6246,19570.0
2021-04-26 15:00:00,48.66,48.76,48.6,48.62,22958.0,45.6246,45.7184,45.5684,45.5871,22958.0
2021-04-26 15:30:00,48.58,48.81,48.51,48.71,81668.0,45.5496,45.7653,45.484,45.6715,81668.0
2021-04-27 09:30:00,49.27,49.57,48.94,49.29,87489.0,46.1966,46.4778,45.8871,46.2153,87489.0
2021-04-27 10:00:00,49.29,49.5,49.17,49.44,21888.0,46.2153,46.4122,46.1028,46.356,21888.0
2021-04-27 10:30:00,49.42,49.73,49.39,49.59,29654.0,46.3372,46.6279,46.3091,46.4966,29654.0
2021-04-27 11:00:00,49.62,50.0,49.58,49.93,48851.0,46.5247,46.881,46.4872,46.8154,48851.0
2021-04-27 11:30:00,49.9,49.92,49.64,49.79,21795.0,46.7873,46.806,46.5435,46.6841,21795.0
2021-04-27 12:00:00,49.73,49.81,49.63,49.66,20186.0,46.6279,46.7029,46.5341,46.5622,20186.0
2021-04-27 12:30:00,49.67,49.67,49.25,49.36,25462.0,46.5716,46.5716,46.1778,46.2809,25462.0
2021-04-27 13:00:00,49.36,49.37,49.22,49.34,42503.0,46.2809,46.2903,46.1497,46.2622,42503.0
2021-04-27 13:30:00,49.38,49.38,48.95,49.05,41832.0,46.2997,46.2997,45.8965,45.9903,41832.0
2021-04-27 14:00:00,49.05,49.07,48.83,48.96,62617.0,45.9903,46.009,45.784,45.9059,62617.0
2021-04-27 14:30:00,48.98,49.03,48.62,48.62,44673.0,45.9246,45.9715,45.5871,45.5871,44673.0
2021-04-27 15:00:00,48.62,48.82,48.42,48.7,51212.0,45.5871,45.7746,45.3996,45.6621,51212.0
2021-04-27 15:30:00,48.72,48.85,48.5,48.63,182050.0,45.6809,45.8028,45.4746,45.5965,182050.0
2021-04-28 09:30:00,48.86,48.9,48.55,48.65,45974.0,45.8121,45.8496,45.5215,45.6152,45974.0
2021-04-28 10:00:00,48.68,49.04,48.48,48.91,80618.0,45.6434,45.9809,45.4558,45.859,80618.0
2021-04-28 10:30:00,48.9,48.92,48.58,48.71,51776.0,45.8496,45.8684,45.5496,45.6715,51776.0
2021-04-28 11:00:00,48.68,48.92,48.64,48.8,45291.0,45.6434,45.8684,45.6059,45.7559,45291.0
2021-04-28 11:30:00,48.82,48.88,48.66,48.83,49597.0,45.7746,45.8309,45.6246,45.784,49597.0
2021-04-28 12:00:00,48.81,48.87,48.62,48.84,137656.0,45.7653,45.8215,45.5871,45.7934,137656.0
2021-04-28 12:30:00,48.82,49.1,48.67,48.71,64236.0,45.7746,46.0372,45.634,45.6715,64236.0
2021-04-28 13:00:00,48.73,48.73,48.57,48.62,42138.0,45.6902,45.6902,45.5402,45.5871,42138.0
2021-04-28 13:30:00,48.62,48.65,48.44,48.47,26793.0,45.5871,45.6152,45.4183,45.4465,26793.0
2021-04-28 14:00:00,48.47,48.72,48.42,48.66,28263.0,45.4465,45.6809,45.3996,45.6246,28263.0
2021-04-28 14:30:00,48.66,48.92,48.56,48.72,47833.0,45.6246,45.8684,45.5308,45.6809,47833.0
2021-04-28 15:00:00,48.8,48.92,48.65,48.77,33767.0,45.7559,45.8684,45.6152,45.7277,33767.0
2021-04-28 15:30:00,48.78,48.88,48.67,48.71,85865.0,45.7371,45.8309,45.634,45.6715,85865.0
2021-04-29 09:30:00,49.2,49.58,48.75,49.36,78955.0,46.1309,46.4872,45.709,46.2809,78955.0
2021-04-29 10:00:00,49.48,49.93,49.29,49.45,98830.0,46.3935,46.8154,46.2153,46.3653,98830.0
2021-04-29 10:30:00,49.45,49.62,49.21,49.61,56509.0,46.3653,46.5247,46.1403,46.5153,56509.0
2021-04-29 11:00:00,49.58,49.67,49.26,49.49,57044.0,46.4872,46.5716,46.1872,46.4028,57044.0
2021-04-29 11:30:00,49.5,49.64,49.33,49.52,22992.0,46.4122,46.5435,46.2528,46.431,22992.0
2021-04-29 12:00:00,49.56,49.56,48.9,48.93,35495.0,46.4685,46.4685,45.8496,45.8778,35495.0
2021-04-29 12:30:00,48.9,49.37,48.88,49.26,31416.0,45.8496,46.2903,45.8309,46.1872,31416.0
2021-04-29 13:00:00,49.28,49.54,49.15,49.52,31365.0,46.2059,46.4497,46.084,46.431,31365.0
2021-04-29 13:30:00,49.53,49.88,49.49,49.75,52700.0,46.4403,46.7685,46.4028,46.6466,52700.0
2021-04-29 14:00:00,49.74,50.05,49.74,49.9,84000.0,46.6372,46.9279,46.6372,46.7873,84000.0
2021-04-29 14:30:00,49.91,50.11,49.88,50.05,40224.0,46.7966,46.9842,46.7685,46.9279,40224.0
2021-04-29 15:00:00,50.03,50.09,49.52,49.55,80455.0,46.9091,46.9654,46.431,46.4591,80455.0
2021-04-29 15:30:00,49.55,49.69,49.51,49.65,169733.0,46.4591,46.5904,46.4216,46.5529,169733.0
2021-04-30 09:30:00,49.64,49.66,48.4,48.57,84860.0,46.5435,46.5622,45.3808,45.5402,84860.0
2021-04-30 10:00:00,48.5,48.57,47.99,48.2,143652.0,45.4746,45.5402,44.9964,45.1933,143652.0
2021-04-30 10:30:00,48.2,48.35,47.94,48.03,52793.0,45.1933,45.3339,44.9495,45.0339,52793.0
2021-04-30 11:00:00,48.03,48.47,47.91,48.46,45900.0,45.0339,45.4465,44.9214,45.4371,45900.0
2021-04-30 11:30:00,48.44,48.61,48.37,48.47,22470.0,45.4183,45.5777,45.3527,45.4465,22470.0
2021-04-30 12:00:00,48.57,48.69,48.52,48.61,27364.0,45.5402,45.6527,45.4933,45.5777,27364.0
2021-04-30 12:30:00,48.67,48.79,48.4,48.56,30259.0,45.634,45.7465,45.3808,45.5308,30259.0
2021-04-30 13:00:00,48.58,48.79,48.53,48.79,21272.0,45.5496,45.7465,45.5027,45.7465,21272.0
2021-04-30 13:30:00,48.78,48.83,48.31,48.32,21138.0,45.7371,45.784,45.2964,45.3058,21138.0
2021-04-30 14:00:00,48.36,48.4,48.14,48.27,22155.0,45.3433,45.3808,45.137,45.2589,22155.0
2021-04-30 14:30:00,48.25,48.42,48.2,48.35,29698.0,45.2402,45.3996,45.1933,45.3339,29698.0
2021-04-30 15:00:00,48.37,48.49,48.19,48.31,26014.0,45.3527,45.4652,45.1839,45.2964,26014.0
2021-04-30 15:30:00,48.28,48.3,48.1,48.23,112910.0,45.2683,45.2871,45.0995,45.2214,112910.0
2021-05-03 09:30:00,48.96,49.25,48.61,49.09,69988.0,45.9059,46.1778,45.5777,46.0278,69988.0
2021-05-03 10:00:00,49.06,49.06,48.63,48.86,37521.0,45.9997,45.9997,45.5965,45.8121,37521.0
2021-05-03 10:30:00,48.88,49.1,48.81,49.04,48948.0,45.8309,46.0372,45.7653,45.9809,48948.0
2021-05-03 11:00:00,49.0,49.18,48.93,48.98,36416.0,45.9434,46.1122,45.8778,45.9246,36416.0
2021-05-03 11:30:00,48.95,49.08,48.89,48.96,23155.0,45.8965,46.0184,45.8403,45.9059,23155.0
2021-05-03 12:00:00,48.98,49.17,48.94,49.15,13297.0,45.9246,46.1028,45.8871,46.084,13297.0
2021-05-03 12:30:00,49.18,49.23,49.03,49.23,13835.0,46.1122,46.1591,45.9715,46.1591,13835.0
2021-05-03 13:00:00,49.21,49.4,49.14,49.4,44598.0,46.1403,46.3184,46.0747,46.3184,44598.0
2021-05-03 13:30:00,49.36,49.65,49.36,49.62,29742.0,46.2809,46.5529,46.2809,46.5247,29742.0
2021-05-03 14:00:00,49.63,49.74,49.58,49.68,19666.0,46.5341,46.6372,46.4872,46.581,19666.0
2021-05-03 14:30:00,49.68,49.8,49.64,49.68,42479.0,46.581,46.6935,46.5435,46.581,42479.0
2021-05-03 15:00:00,49.62,49.68,49.5,49.64,23127.0,46.5247,46.581,46.4122,46.5435,23127.0
2021-05-03 15:30:00,49.62,49.7,49.33,49.55,90440.0,46.5247,46.5997,46.2528,46.4591,90440.0
2021-05-04 09:30:00,49.25,49.29,48.59,48.94,69357.0,46.1778,46.2153,45.559,45.8871,69357.0
2021-05-04 10:00:00,48.97,49.44,48.71,49.36,79410.0,45.9153,46.356,45.6715,46.2809,79410.0
2021-05-04 10:30:00,49.37,49.63,49.3,49.34,39827.0,46.2903,46.5341,46.2247,46.2622,39827.0
2021-05-04 11:00:00,49.35,49.37,48.7,48.89,35096.0,46.2716,46.2903,45.6621,45.8403,35096.0
2021-05-04 11:30:00,48.92,49.06,48.64,48.75,46607.0,45.8684,45.9997,45.6059,45.709,46607.0
2021-05-04 12:00:00,48.88,49.09,48.88,49.09,17492.0,45.8309,46.0278,45.8309,46.0278,17492.0
2021-05-04 12:30:00,49.05,49.24,49.02,49.09,24759.0,45.9903,46.1684,45.9622,46.0278,24759.0
2021-05-04 13:00:00,49.08,49.44,49.03,49.44,18485.0,46.0184,46.356,45.9715,46.356,18485.0
2021-05-04 13:30:00,49.41,49.5,49.36,49.39,22230.0,46.3278,46.4122,46.2809,46.3091,22230.0
2021-05-04 14:00:00,49.39,49.53,49.27,49.35,18174.0,46.3091,46.4403,46.1966,46.2716,18174.0
2021-05-04 14:30:00,49.33,49.46,49.29,49.29,40295.0,46.2528,46.3747,46.2153,46.2153,40295.0
2021-05-04 15:00:00,49.19,49.4,49.18,49.4,15651.0,46.1215,46.3184,46.1122,46.3184,15651.0
2021-05-04 15:30:00,49.4,49.6,49.37,49.59,82635.0,46.3184,46.506,46.2903,46.4966,82635.0
2021-05-05 09:30:00,49.67,49.81,48.91,48.96,74710.0,46.7132,46.8449,45.9985,46.0455,74710.0
2021-05-05 10:00:00,48.99,49.0,48.52,48.63,55762.0,46.0737,46.0831,45.6317,45.7351,55762.0
2021-05-05 10:30:00,48.67,48.97,48.54,48.85,53667.0,45.7727,46.0549,45.6505,45.942,53667.0
2021-05-05 11:00:00,48.86,49.11,48.77,49.1,244588.0,45.9514,46.1866,45.8668,46.1771,244588.0
2021-05-05 11:30:00,49.13,49.45,49.12,49.36,38333.0,46.2054,46.5063,46.196,46.4217,38333.0
2021-05-05 12:00:00,49.35,49.5,49.32,49.49,22940.0,46.4123,46.5533,46.3841,46.5439,22940.0
2021-05-05 12:30:00,49.48,49.5,49.0,49.08,35917.0,46.5345,46.5533,46.0831,46.1583,35917.0
2021-05-05 13:00:00,49.1,49.1,48.96,49.02,22161.0,46.1771,46.1771,46.0455,46.1019,22161.0
2021-05-05 13:30:00,49.02,49.23,48.99,49.19,14718.0,46.1019,46.2994,46.0737,46.2618,14718.0
2021-05-05 14:00:00,49.15,49.46,49.07,49.45,94247.0,46.2242,46.5157,46.1489,46.5063,94247.0
2021-05-05 14:30:00,49.44,49.44,49.24,49.31,20993.0,46.4969,46.4969,46.3088,46.3746,20993.0
2021-05-05 15:00:00,49.31,49.37,49.1,49.26,58655.0,46.3746,46.4311,46.1771,46.3276,58655.0
2021-05-05 15:30:00,49.29,49.37,49.14,49.33,200041.0,46.3558,46.4311,46.2148,46.3935,200041.0
2021-05-06 09:30:00,49.61,49.61,49.03,49.36,45885.0,46.6568,46.6568,46.1113,46.4217,45885.0
2021-05-06 10:00:00,49.29,49.44,48.98,49.2,80122.0,46.3558,46.4969,46.0643,46.2712,80122.0
2021-05-06 10:30:00,49.19,49.34,49.03,49.24,38448.0,46.2618,46.4029,46.1113,46.3088,38448.0
2021-05-06 11:00:00,49.23,49.25,48.94,49.05,36973.0,46.2994,46.3182,46.0267,46.1301,36973.0
2021-05-06 11:30:00,49.04,49.19,48.96,48.96,24467.0,46.1207,46.2618,46.0455,46.0455,24467.0
2021-05-06 12:00:00,48.99,48.99,48.52,48.55,37260.0,46.0737,46.0737,45.6317,45.6599,37260.0
2021-05-06 12:30:00,48.55,48.55,48.23,48.3,65205.0,45.6599,45.6599,45.3589,45.4248,65205.0
2021-05-06 13:00:00,48.3,48.49,48.18,48.37,71841.0,45.4248,45.6035,45.3119,45.4906,71841.0
2021-05-06 13:30:00,48.37,48.41,48.13,48.13,44738.0,45.4906,45.5282,45.2649,45.2649,44738.0
2021-05-06 14:00:00,48.11,48.24,48.02,48.05,48357.0,45.2461,45.3683,45.1614,45.1897,48357.0
2021-05-06 14:30:00,48.06,48.28,48.0,48.15,33125.0,45.1991,45.406,45.1426,45.2837,33125.0
2021-05-06 15:00:00,48.18,48.55,48.05,48.54,59031.0,45.3119,45.6599,45.1897,45.6505,59031.0
2021-05-06 15:30:00,48.54,48.8,48.37,48.78,163701.0,45.6505,45.895,45.4906,45.8762,163701.0
2021-05-07 09:30:00,48.8,49.23,48.26,48.88,72482.0,45.895,46.2994,45.3872,45.9702,72482.0
2021-05-07 10:00:00,48.83,49.39,48.83,49.21,70216.0,45.9232,46.4499,45.9232,46.2806,70216.0
2021-05-07 10:30:00,49.18,49.22,48.86,49.1,65102.0,46.2524,46.29,45.9514,46.1771,65102.0
2021-05-07 11:00:00,49.09,49.32,49.05,49.21,35294.0,46.1677,46.3841,46.1301,46.2806,35294.0
2021-05-07 11:30:00,49.22,49.71,49.2,49.61,55653.0,46.29,46.7508,46.2712,46.6568,55653.0
2021-05-07 12:00:00,49.6,49.78,49.55,49.73,29685.0,46.6474,46.8167,46.6004,46.7696,29685.0
2021-05-07 12:30:00,49.76,49.97,49.67,49.95,29514.0,46.7979,46.9954,46.7132,46.9765,29514.0
2021-05-07 13:00:00,49.97,50.27,49.95,50.15,47747.0,46.9954,47.2775,46.9765,47.1646,47747.0
2021-05-07 13:30:00,50.12,50.57,50.1,50.48,50497.0,47.1364,47.5596,47.1176,47.475,50497.0
2021-05-07 14:00:00,50.49,50.49,50.25,50.41,21995.0,47.4844,47.4844,47.2587,47.4092,21995.0
2021-05-07 14:30:00,50.41,50.63,50.37,50.63,38894.0,47.4092,47.6161,47.3715,47.6161,38894.0
2021-05-07 15:00:00,50.62,50.77,50.53,50.72,61569.0,47.6067,47.7477,47.522,47.7007,61569.0
2021-05-07 15:30:00,50.73,50.99,50.7,50.83,243514.0,47.7101,47.9546,47.6819,47.8042,243514.0
2021-05-10 09:30:00,50.9,51.23,50.27,50.9,85439.0,47.87,48.1804,47.2775,47.87,85439.0
2021-05-10 10:00:00,50.92,51.55,50.9,51.38,54501.0,47.8888,48.4813,47.87,48.3214,54501.0
2021-05-10 10:30:00,51.36,51.66,51.33,51.58,47360.0,48.3026,48.5848,48.2744,48.5095,47360.0
2021-05-10 11:00:00,51.6,51.93,51.56,51.85,43782.0,48.5283,48.8387,48.4907,48.7634,43782.0
2021-05-10 11:30:00,51.87,52.22,51.86,52.03,55653.0,48.7823,49.1114,48.7728,48.9327,55653.0
2021-05-10 12:00:00,52.01,52.48,51.96,52.32,47549.0,48.9139,49.3559,48.8669,49.2055,47549.0
2021-05-10 12:30:00,52.37,52.44,52.02,52.11,29899.0,49.2525,49.3183,48.9233,49.008,29899.0
2021-05-10 13:00:00,52.14,52.14,51.79,51.95,55804.0,49.0362,49.0362,48.707,48.8575,55804.0
2021-05-10 13:30:00,51.9,52.03,51.9,51.9,32995.0,48.8105,48.9327,48.8105,48.8105,32995.0
2021-05-10 14:00:00,51.85,52.0,51.63,51.74,31508.0,48.7634,48.9045,48.5565,48.66,31508.0
2021-05-10 14:30:00,51.73,51.73,51.32,51.45,39788.0,48.6506,48.6506,48.265,48.3873,39788.0
2021-05-10 15:00:00,51.44,51.48,51.05,51.25,40831.0,48.3779,48.4155,48.0111,48.1992,40831.0
2021-05-10 15:30:00,51.24,51.38,50.99,51.0,152223.0,48.1898,48.3214,47.9546,47.964,152223.0
2021-05-11 09:30:00,50.0,50.13,49.25,49.62,103886.0,47.0236,47.1458,46.3182,46.6662,103886.0
2021-05-11 10:00:00,49.63,49.64,48.12,48.26,123357.0,46.6756,46.685,45.2555,45.3872,123357.0
2021-05-11 10:30:00,48.19,48.37,47.92,48.24,88772.0,45.3213,45.4906,45.0674,45.3683,88772.0
2021-05-11 11:00:00,48.22,48.6,47.96,48.32,96800.0,45.3495,45.7069,45.105,45.4436,96800.0
2021-05-11 11:30:00,48.33,48.49,48.1,48.37,98525.0,45.453,45.6035,45.2367,45.4906,98525.0
2021-05-11 12:00:00,48.31,48.51,48.24,48.25,45748.0,45.4342,45.6223,45.3683,45.3777,45748.0
2021-05-11 12:30:00,48.25,48.4,48.0,48.11,46700.0,45.3777,45.5188,45.1426,45.2461,46700.0
2021-05-11 13:00:00,48.14,48.37,48.14,48.32,62031.0,45.2743,45.4906,45.2743,45.4436,62031.0
2021-05-11 13:30:00,48.35,48.56,48.22,48.47,105967.0,45.4718,45.6693,45.3495,45.5847,105967.0
2021-05-11 14:00:00,48.47,48.68,48.26,48.63,81493.0,45.5847,45.7822,45.3872,45.7351,81493.0
2021-05-11 14:30:00,48.63,48.78,48.37,48.69,76585.0,45.7351,45.8762,45.4906,45.7916,76585.0
2021-05-11 15:00:00,48.71,48.85,48.45,48.65,110663.0,45.8104,45.942,45.5658,45.7539,110663.0
2021-05-11 15:30:00,48.65,48.71,48.27,48.51,276359.0,45.7539,45.8104,45.3966,45.6223,276359.0
2021-05-12 09:30:00,47.9,47.98,45.9,46.03,348778.0,45.0486,45.1238,43.1676,43.2899,348778.0
2021-05-12 10:00:00,46.05,46.36,45.76,45.79,219623.0,43.3087,43.6003,43.036,43.0642,219623.0
2021-05-12 10:30:00,45.75,45.9,45.42,45.78,150332.0,43.0266,43.1676,42.7162,43.0548,150332.0
2021-05-12 11:00:00,45.78,46.0,45.42,45.47,119499.0,43.0548,43.2617,42.7162,42.7632,119499.0
2021-05-12 11:30:00,45.44,45.45,45.02,45.29,117117.0,42.735,42.7444,42.34,42.594,117117.0
2021-05-12 12:00:00,45.27,45.4,44.93,45.29,110876.0,42.5751,42.6974,42.2554,42.594,110876.0
2021-05-12 12:30:00,45.28,45.28,44.7,44.82,96015.0,42.5845,42.5845,42.0391,42.1519,96015.0
2021-05-12 13:00:00,44.83,45.34,44.79,45.28,159917.0,42.1613,42.641,42.1237,42.5845,159917.0
2021-05-12 13:30:00,45.31,45.4,45.07,45.3,49459.0,42.6128,42.6974,42.387,42.6034,49459.0
2021-05-12 14:00:00,45.28,45.28,44.91,44.97,134486.0,42.5845,42.5845,42.2366,42.293,134486.0
2021-05-12 14:30:00,44.97,45.1,44.68,44.7,74101.0,42.293,42.4153,42.0203,42.0391,74101.0
2021-05-12 15:00:00,44.69,44.76,44.03,44.08,167987.0,42.0297,42.0955,41.409,41.456,167987.0
2021-05-12 15:30:00,44.07,44.42,43.97,44.17,494917.0,41.4466,41.7757,41.3525,41.5406,494917.0
2021-05-13 09:30:00,44.53,45.83,44.46,45.69,154765.0,41.8792,43.1018,41.8134,42.9701,154765.0
2021-05-13 10:00:00,45.68,45.74,45.34,45.34,83403.0,42.9607,43.0172,42.641,42.641,83403.0
2021-05-13 10:30:00,45.39,45.51,45.08,45.33,59047.0,42.688,42.8009,42.3965,42.6316,59047.0
2021-05-13 11:00:00,45.39,45.39,44.83,44.87,43058.0,42.688,42.688,42.1613,42.199,43058.0
2021-05-13 11:30:00,44.88,45.0,44.57,44.62,32609.0,42.2084,42.3212,41.9168,41.9638,32609.0
2021-05-13 12:00:00,44.65,44.92,44.56,44.9,60351.0,41.9921,42.246,41.9074,42.2272,60351.0
2021-05-13 12:30:00,44.92,45.11,44.81,44.96,47098.0,42.246,42.4247,42.1425,42.2836,47098.0
2021-05-13 13:00:00,44.91,45.18,44.75,45.16,68078.0,42.2366,42.4905,42.0861,42.4717,68078.0
2021-05-13 13:30:00,45.13,45.7,45.08,45.66,116018.0,42.4435,42.9795,42.3965,42.9419,116018.0
2021-05-13 14:00:00,45.65,46.13,45.65,46.11,68309.0,42.9325,43.3839,42.9325,43.3651,68309.0
2021-05-13 14:30:00,46.1,46.23,45.9,45.92,53508.0,43.3557,43.478,43.1676,43.1864,53508.0
2021-05-13 15:00:00,45.98,46.42,45.98,46.33,65568.0,43.2429,43.6567,43.2429,43.572,65568.0
2021-05-13 15:30:00,46.34,46.46,45.91,45.96,211867.0,43.5814,43.6943,43.177,43.2241,211867.0
2021-05-14 09:30:00,46.48,46.95,46.15,46.94,110655.0,43.7131,44.1551,43.4028,44.1457,110655.0
2021-05-14 10:00:00,46.9,47.09,46.5,46.73,61927.0,44.1081,44.2868,43.7319,43.9482,61927.0
2021-05-14 10:30:00,46.76,46.88,46.41,46.54,39167.0,43.9764,44.0893,43.6473,43.7695,39167.0
2021-05-14 11:00:00,46.59,46.59,46.2,46.2,27953.0,43.8166,43.8166,43.4498,43.4498,27953.0
2021-05-14 11:30:00,46.2,46.6,46.2,46.6,29771.0,43.4498,43.826,43.4498,43.826,29771.0
2021-05-14 12:00:00,46.58,46.58,46.45,46.56,15570.0,43.8072,43.8072,43.6849,43.7884,15570.0
2021-05-14 12:30:00,46.57,46.88,46.57,46.84,45034.0,43.7978,44.0893,43.7978,44.0517,45034.0
2021-05-14 13:00:00,46.84,47.04,46.74,47.01,80156.0,44.0517,44.2398,43.9576,44.2116,80156.0
2021-05-14 13:30:00,47.05,47.11,46.8,46.88,28148.0,44.2492,44.3056,44.0141,44.0893,28148.0
2021-05-14 14:00:00,46.87,47.02,46.83,46.91,28820.0,44.0799,44.221,44.0423,44.1175,28820.0
2021-05-14 14:30:00,46.92,46.97,46.84,46.94,40239.0,44.1269,44.1739,44.0517,44.1457,40239.0
2021-05-14 15:00:00,46.92,46.94,46.77,46.87,39792.0,44.1269,44.1457,43.9858,44.0799,39792.0
2021-05-14 15:30:00,46.87,47.13,46.76,46.95,227862.0,44.0799,44.3244,43.9764,44.1551,227862.0
2021-05-17 09:30:00,46.55,46.89,45.4,45.49,123278.0,43.7789,44.0987,42.6974,42.782,123278.0
2021-05-17 10:00:00,45.55,45.96,45.36,45.47,83589.0,42.8385,43.2241,42.6598,42.7632,83589.0
2021-05-17 10:30:00,45.37,46.24,45.24,46.11,140296.0,42.6692,43.4874,42.5469,43.3651,140296.0
2021-05-17 11:00:00,46.09,46.21,45.91,46.04,44498.0,43.3463,43.4592,43.177,43.2993,44498.0
2021-05-17 11:30:00,46.04,46.34,46.0,46.21,32879.0,43.2993,43.5814,43.2617,43.4592,32879.0
2021-05-17 12:00:00,46.17,46.22,45.91,46.09,29131.0,43.4216,43.4686,43.177,43.3463,29131.0
2021-05-17 12:30:00,45.98,46.24,45.93,46.19,48696.0,43.2429,43.4874,43.1959,43.4404,48696.0
2021-05-17 13:00:00,46.15,46.25,46.1,46.19,58364.0,43.4028,43.4968,43.3557,43.4404,58364.0
2021-05-17 13:30:00,46.21,46.45,46.18,46.45,32034.0,43.4592,43.6849,43.431,43.6849,32034.0
2021-05-17 14:00:00,46.44,46.5,46.31,46.38,57014.0,43.6755,43.7319,43.5532,43.6191,57014.0
2021-05-17 14:30:00,46.39,46.41,46.06,46.15,66239.0,43.6285,43.6473,43.3181,43.4028,66239.0
2021-05-17 15:00:00,46.13,46.16,45.97,46.05,114368.0,43.3839,43.4122,43.2335,43.3087,114368.0
2021-05-17 15:30:00,46.05,46.07,45.81,45.9,388141.0,43.3087,43.3275,43.083,43.1676,388141.0
2021-05-18 09:30:00,45.91,46.08,45.48,45.57,67492.0,43.177,43.3369,42.7726,42.8573,67492.0
2021-05-18 10:00:00,45.59,45.7,45.09,45.55,85421.0,42.8761,42.9795,42.4059,42.8385,85421.0
2021-05-18 10:30:00,45.52,45.74,45.29,45.65,48047.0,42.8103,43.0172,42.594,42.9325,48047.0
2021-05-18 11:00:00,45.7,45.79,45.53,45.77,64440.0,42.9795,43.0642,42.8197,43.0454,64440.0
2021-05-18 11:30:00,45.77,45.83,45.61,45.73,64655.0,43.0454,43.1018,42.8949,43.0078,64655.0
2021-05-18 12:00:00,45.72,45.76,45.4,45.42,34345.0,42.9984,43.036,42.6974,42.7162,34345.0
2021-05-18 12:30:00,45.42,45.55,45.37,45.41,18439.0,42.7162,42.8385,42.6692,42.7068,18439.0
2021-05-18 13:00:00,45.43,45.55,45.19,45.48,103544.0,42.7256,42.8385,42.4999,42.7726,103544.0
2021-05-18 13:30:00,45.47,45.57,45.4,45.49,38878.0,42.7632,42.8573,42.6974,42.782,38878.0
2021-05-18 14:00:00,45.5,45.63,45.48,45.5,33306.0,42.7915,42.9137,42.7726,42.7915,33306.0
2021-05-18 14:30:00,45.5,45.56,44.95,45.01,85014.0,42.7915,42.8479,42.2742,42.3306,85014.0
2021-05-18 15:00:00,45.01,45.09,44.95,45.0,73435.0,42.3306,42.4059,42.2742,42.3212,73435.0
2021-05-18 15:30:00,45.02,45.11,44.54,44.62,227219.0,42.34,42.4247,41.8886,41.9638,227219.0
2021-05-19 09:30:00,43.6,44.07,43.07,43.61,122408.0,41.0046,41.4466,40.5061,41.014,122408.0
2021-05-19 10:00:00,43.56,43.66,42.93,43.26,118913.0,40.9669,41.061,40.3744,40.6848,118913.0
2021-05-19 10:30:00,43.27,43.28,42.62,43.11,107622.0,40.6942,40.7036,40.0829,40.5437,107622.0
2021-05-19 11:00:00,43.08,43.38,42.96,43.37,32706.0,40.5155,40.7977,40.4027,40.7882,32706.0
2021-05-19 11:30:00,43.4,43.7,43.29,43.7,23594.0,40.8165,41.0986,40.713,41.0986,23594.0
2021-05-19 12:00:00,43.7,44.1,43.68,44.04,43267.0,41.0986,41.4748,41.0798,41.4184,43267.0
2021-05-19 12:30:00,44.07,44.12,43.88,44.12,24960.0,41.4466,41.4936,41.2679,41.4936,24960.0
2021-05-19 13:00:00,44.11,44.48,44.11,44.39,63776.0,41.4842,41.8322,41.4842,41.7475,63776.0
2021-05-19 13:30:00,44.42,44.55,44.3,44.53,72689.0,41.7757,41.898,41.6629,41.8792,72689.0
2021-05-19 14:00:00,44.55,44.67,43.97,44.55,53206.0,41.898,42.0109,41.3525,41.898,53206.0
2021-05-19 14:30:00,44.52,44.59,43.86,43.9,67919.0,41.8698,41.9356,41.2491,41.2867,67919.0
2021-05-19 15:00:00,43.91,43.97,43.51,43.84,161339.0,41.2961,41.3525,40.9199,41.2303,161339.0
2021-05-19 15:30:00,43.84,44.06,43.65,44.04,257525.0,41.2303,41.4372,41.0516,41.4184,257525.0
2021-05-20 09:30:00,44.05,44.58,43.43,43.88,70338.0,41.4278,41.9262,40.8447,41.2679,70338.0
2021-05-20 10:00:00,43.95,44.68,43.88,44.56,84902.0,41.3337,42.0203,41.2679,41.9074,84902.0
2021-05-20 10:30:00,44.55,44.66,44.27,44.51,62201.0,41.898,42.0015,41.6347,41.8604,62201.0
2021-05-20 11:00:00,44.52,44.65,44.21,44.3,46778.0,41.8698,41.9921,41.5782,41.6629,46778.0
2021-05-20 11:30:00,44.32,44.54,44.24,44.27,49690.0,41.6817,41.8886,41.6065,41.6347,49690.0
2021-05-20 12:00:00,44.31,44.46,44.14,44.17,65557.0,41.6723,41.8134,41.5124,41.5406,65557.0
2021-05-20 12:30:00,44.17,44.3,44.09,44.18,17179.0,41.5406,41.6629,41.4654,41.55,17179.0
2021-05-20 13:00:00,44.15,44.38,44.1,44.35,31472.0,41.5218,41.7381,41.4748,41.7099,31472.0
2021-05-20 13:30:00,44.34,44.56,44.16,44.18,36175.0,41.7005,41.9074,41.5312,41.55,36175.0
2021-05-20 14:00:00,44.19,44.41,44.18,44.38,45267.0,41.5594,41.7663,41.55,41.7381,45267.0
2021-05-20 14:30:00,44.41,44.53,44.24,44.3,58332.0,41.7663,41.8792,41.6065,41.6629,58332.0
2021-05-20 15:00:00,44.29,44.6,44.27,44.59,35333.0,41.6535,41.945,41.6347,41.9356,35333.0
2021-05-20 15:30:00,44.58,44.59,44.34,44.4,201368.0,41.9262,41.9356,41.7005,41.7569,201368.0
2021-05-21 09:30:00,44.89,45.45,44.89,45.06,88299.0,42.2178,42.7444,42.2178,42.3776,88299.0
2021-05-21 10:00:00,44.97,44.97,44.16,44.25,69571.0,42.293,42.293,41.5312,41.6159,69571.0
2021-05-21 10:30:00,44.24,44.41,44.04,44.36,38489.0,41.6065,41.7663,41.4184,41.7193,38489.0
2021-05-21 11:00:00,44.38,44.38,43.86,43.92,129601.0,41.7381,41.7381,41.2491,41.3055,129601.0
2021-05-21 11:30:00,43.94,44.16,43.91,44.02,47847.0,41.3243,41.5312,41.2961,41.3996,47847.0
2021-05-21 12:00:00,43.99,44.06,43.88,43.91,27380.0,41.3713,41.4372,41.2679,41.2961,27380.0
2021-05-21 12:30:00,43.9,44.0,43.69,43.77,49100.0,41.2867,41.3807,41.0892,41.1644,49100.0
2021-05-21 13:00:00,43.74,43.84,43.64,43.82,41812.0,41.1362,41.2303,41.0422,41.2115,41812.0
2021-05-21 13:30:00,43.81,43.96,43.78,43.85,24166.0,41.2021,41.3431,41.1738,41.2397,24166.0
2021-05-21 14:00:00,43.83,43.86,43.73,43.78,21075.0,41.2209,41.2491,41.1268,41.1738,21075.0
2021-05-21 14:30:00,43.8,43.84,43.61,43.71,60627.0,41.1926,41.2303,41.014,41.108,60627.0
2021-05-21 15:00:00,43.71,43.98,43.67,43.68,168397.0,41.108,41.3619,41.0704,41.0798,168397.0
2021-05-21 15:30:00,43.67,43.78,43.5,43.55,249240.0,41.0704,41.1738,40.9105,40.9575,249240.0
2021-05-24 09:30:00,43.86,43.87,43.52,43.73,57590.0,41.2491,41.2585,40.9293,41.1268,57590.0
2021-05-24 10:00:00,43.75,43.87,43.52,43.56,53489.0,41.1456,41.2585,40.9293,40.9669,53489.0
2021-05-24 10:30:00,43.56,43.87,43.55,43.64,33768.0,40.9669,41.2585,40.9575,41.0422,33768.0
2021-05-24 11:00:00,43.68,43.82,43.65,43.73,21105.0,41.0798,41.2115,41.0516,41.1268,21105.0
2021-05-24 11:30:00,43.71,43.75,43.61,43.63,13628.0,41.108,41.1456,41.014,41.0328,13628.0
2021-05-24 12:00:00,43.6,43.63,43.35,43.38,18771.0,41.0046,41.0328,40.7694,40.7977,18771.0
2021-05-24 12:30:00,43.4,43.45,43.33,43.39,26831.0,40.8165,40.8635,40.7506,40.8071,26831.0
2021-05-24 13:00:00,43.38,43.63,43.38,43.62,20787.0,40.7977,41.0328,40.7977,41.0234,20787.0
2021-05-24 13:30:00,43.61,43.89,43.61,43.72,38260.0,41.014,41.2773,41.014,41.1174,38260.0
2021-05-24 14:00:00,43.72,43.74,43.56,43.6,41021.0,41.1174,41.1362,40.9669,41.0046,41021.0
2021-05-24 14:30:00,43.61,43.68,43.54,43.6,38989.0,41.014,41.0798,40.9481,41.0046,38989.0
2021-05-24 15:00:00,43.62,43.84,43.6,43.83,42438.0,41.0234,41.2303,41.0046,41.2209,42438.0
2021-05-24 15:30:00,43.83,43.92,43.53,43.56,140850.0,41.2209,41.3055,40.9387,40.9669,140850.0
2021-05-25 09:30:00,43.99,45.19,43.98,44.69,250867.0,41.3713,42.4999,41.3619,42.0297,250867.0
2021-05-25 10:00:00,44.66,45.38,44.51,45.3,172580.0,42.0015,42.6786,41.8604,42.6034,172580.0
2021-05-25 10:30:00,45.3,45.87,45.29,45.81,165891.0,42.6034,43.1394,42.594,43.083,165891.0
2021-05-25 11:00:00,45.82,45.82,45.38,45.41,71355.0,43.0924,43.0924,42.6786,42.7068,71355.0
2021-05-25 11:30:00,45.4,45.52,45.22,45.5,63392.0,42.6974,42.8103,42.5281,42.7915,63392.0
2021-05-25 12:00:00,45.48,45.73,45.35,45.54,32043.0,42.7726,43.0078,42.6504,42.8291,32043.0
2021-05-25 12:30:00,45.53,45.71,45.53,45.71,28342.0,42.8197,42.9889,42.8197,42.9889,28342.0
2021-05-25 13:00:00,45.69,45.73,45.56,45.59,27096.0,42.9701,43.0078,42.8479,42.8761,27096.0
2021-05-25 13:30:00,45.58,45.63,45.36,45.5,215515.0,42.8667,42.9137,42.6598,42.7915,215515.0
2021-05-25 14:00:00,45.48,45.59,45.4,45.58,59530.0,42.7726,42.8761,42.6974,42.8667,59530.0
2021-05-25 14:30:00,45.6,45.63,45.09,45.09,36419.0,42.8855,42.9137,42.4059,42.4059,36419.0
2021-05-25 15:00:00,45.06,45.13,44.78,45.03,177319.0,42.3776,42.4435,42.1143,42.3494,177319.0
2021-05-25 15:30:00,45.05,45.08,44.83,45.0,174428.0,42.3682,42.3965,42.1613,42.3212,174428.0
2021-05-26 09:30:00,45.24,46.08,44.93,45.98,137313.0,42.5469,43.3369,42.2554,43.2429,137313.0
2021-05-26 10:00:00,45.94,46.08,45.7,45.92,77745.0,43.2053,43.3369,42.9795,43.1864,77745.0
2021-05-26 10:30:00,45.96,46.27,45.83,46.09,75339.0,43.2241,43.5156,43.1018,43.3463,75339.0
2021-05-26 11:00:00,46.07,46.25,45.87,45.97,63743.0,43.3275,43.4968,43.1394,43.2335,63743.0
2021-05-26 11:30:00,45.96,46.07,45.84,45.96,32004.0,43.2241,43.3275,43.1112,43.2241,32004.0
2021-05-26 12:00:00,45.94,46.0,45.88,45.91,44054.0,43.2053,43.2617,43.1488,43.177,44054.0
2021-05-26 12:30:00,45.89,46.06,45.78,45.9,68538.0,43.1582,43.3181,43.0548,43.1676,68538.0
2021-05-26 13:00:00,45.92,46.06,45.87,46.0,34068.0,43.1864,43.3181,43.1394,43.2617,34068.0
2021-05-26 13:30:00,46.01,46.07,45.88,45.89,27664.0,43.2711,43.3275,43.1488,43.1582,27664.0
2021-05-26 14:00:00,45.87,46.15,45.85,46.03,34946.0,43.1394,43.4028,43.1206,43.2899,34946.0
2021-05-26 14:30:00,46.05,46.13,45.93,45.98,26460.0,43.3087,43.3839,43.1959,43.2429,26460.0
2021-05-26 15:00:00,45.97,46.05,45.92,46.01,26905.0,43.2335,43.3087,43.1864,43.2711,26905.0
2021-05-26 15:30:00,46.03,46.18,46.0,46.15,129924.0,43.2899,43.431,43.2617,43.4028,129924.0
2021-05-27 09:30:00,46.42,46.72,46.24,46.55,182047.0,43.6567,43.9388,43.4874,43.7789,182047.0
2021-05-27 10:00:00,46.51,46.7,46.15,46.66,211631.0,43.7413,43.92,43.4028,43.8824,211631.0
2021-05-27 10:30:00,46.72,46.99,46.51,46.51,45171.0,43.9388,44.1928,43.7413,43.7413,45171.0
2021-05-27 11:00:00,46.51,46.58,46.29,46.52,39511.0,43.7413,43.8072,43.5344,43.7507,39511.0
2021-05-27 11:30:00,46.5,46.75,46.42,46.71,38666.0,43.7319,43.967,43.6567,43.9294,38666.0
2021-05-27 12:00:00,46.7,46.76,46.63,46.64,25485.0,43.92,43.9764,43.8542,43.8636,25485.0
2021-05-27 12:30:00,46.64,46.77,46.64,46.68,18906.0,43.8636,43.9858,43.8636,43.9012,18906.0
2021-05-27 13:00:00,46.69,46.73,46.63,46.7,27838.0,43.9106,43.9482,43.8542,43.92,27838.0
2021-05-27 13:30:00,46.71,46.89,46.63,46.85,50116.0,43.9294,44.0987,43.8542,44.0611,50116.0
2021-05-27 14:00:00,46.84,47.13,46.78,47.13,48768.0,44.0517,44.3244,43.9953,44.3244,48768.0
2021-05-27 14:30:00,47.11,47.31,46.98,47.29,48700.0,44.3056,44.4937,44.1833,44.4749,48700.0
2021-05-27 15:00:00,47.28,47.37,47.19,47.28,47491.0,44.4655,44.5501,44.3808,44.4655,47491.0
2021-05-27 15:30:00,47.28,47.3,46.85,46.94,179321.0,44.4655,44.4843,44.0611,44.1457,179321.0
2021-05-28 09:30:00,47.26,47.29,46.22,46.44,53953.0,44.4467,44.4749,43.4686,43.6755,53953.0
2021-05-28 10:00:00,46.44,46.55,46.11,46.26,47199.0,43.6755,43.7789,43.3651,43.5062,47199.0
2021-05-28 10:30:00,46.26,46.57,46.26,46.57,28561.0,43.5062,43.7978,43.5062,43.7978,28561.0
2021-05-28 11:00:00,46.56,46.78,46.56,46.7,23243.0,43.7884,43.9953,43.7884,43.92,23243.0
2021-05-28 11:30:00,46.69,47.0,46.67,46.93,39331.0,43.9106,44.2022,43.8918,44.1363,39331.0
2021-05-28 12:00:00,46.91,46.91,46.73,46.79,12495.0,44.1175,44.1175,43.9482,44.0047,12495.0
2021-05-28 12:30:00,46.78,46.86,46.59,46.61,23770.0,43.9953,44.0705,43.8166,43.8354,23770.0
2021-05-28 13:00:00,46.62,46.92,46.62,46.89,38137.0,43.8448,44.1269,43.8448,44.0987,38137.0
2021-05-28 13:30:00,46.9,47.0,46.8,46.85,45192.0,44.1081,44.2022,44.0141,44.0611,45192.0
2021-05-28 14:00:00,46.89,46.94,46.73,46.76,29033.0,44.0987,44.1457,43.9482,43.9764,29033.0
2021-05-28 14:30:00,46.76,46.81,46.73,46.78,14497.0,43.9764,44.0235,43.9482,43.9953,14497.0
2021-05-28 15:00:00,46.78,46.93,46.77,46.84,27262.0,43.9953,44.1363,43.9858,44.0517,27262.0
2021-05-28 15:30:00,46.83,46.96,46.68,46.8,99072.0,44.0423,44.1645,43.9012,44.0141,99072.0
2021-06-01 09:30:00,47.25,47.58,46.51,46.55,50529.0,44.4373,44.7476,43.7413,43.7789,50529.0
2021-06-01 10:00:00,46.55,46.82,46.43,46.6,20780.0,43.7789,44.0329,43.6661,43.826,20780.0
2021-06-01 10:30:00,46.55,46.62,46.16,46.45,22324.0,43.7789,43.8448,43.4122,43.6849,22324.0
2021-06-01 11:00:00,46.42,46.54,46.36,46.52,14818.0,43.6567,43.7695,43.6003,43.7507,14818.0
2021-06-01 11:30:00,46.49,46.72,46.46,46.58,10783.0,43.7225,43.9388,43.6943,43.8072,10783.0
2021-06-01 12:00:00,46.59,46.72,46.54,46.64,12194.0,43.8166,43.9388,43.7695,43.8636,12194.0
2021-06-01 12:30:00,46.65,46.7,46.51,46.68,34739.0,43.873,43.92,43.7413,43.9012,34739.0
2021-06-01 13:00:00,46.69,46.7,46.46,46.5,25750.0,43.9106,43.92,43.6943,43.7319,25750.0
2021-06-01 13:30:00,46.49,46.52,46.38,46.43,17355.0,43.7225,43.7507,43.6191,43.6661,17355.0
2021-06-01 14:00:00,46.42,46.64,46.4,46.64,22926.0,43.6567,43.8636,43.6379,43.8636,22926.0
2021-06-01 14:30:00,46.65,46.87,46.61,46.86,28178.0,43.873,44.0799,43.8354,44.0705,28178.0
2021-06-01 15:00:00,46.86,47.17,46.81,47.15,60297.0,44.0705,44.362,44.0235,44.3432,60297.0
2021-06-01 15:30:00,47.16,47.18,46.97,47.13,166228.0,44.3526,44.3714,44.1739,44.3244,166228.0
2021-06-02 09:30:00,47.26,47.26,46.34,46.43,58695.0,44.4467,44.4467,43.5814,43.6661,58695.0
2021-06-02 10:00:00,46.45,46.71,46.21,46.25,29801.0,43.6849,43.9294,43.4592,43.4968,29801.0
2021-06-02 10:30:00,46.25,46.52,46.2,46.39,39146.0,43.4968,43.7507,43.4498,43.6285,39146.0
2021-06-02 11:00:00,46.37,46.6,46.26,46.32,44851.0,43.6097,43.826,43.5062,43.5626,44851.0
2021-06-02 11:30:00,46.33,46.35,46.15,46.17,47112.0,43.572,43.5909,43.4028,43.4216,47112.0
2021-06-02 12:00:00,46.15,46.24,45.82,45.87,49013.0,43.4028,43.4874,43.0924,43.1394,49013.0
2021-06-02 12:30:00,45.88,45.93,45.74,45.87,49277.0,43.1488,43.1959,43.0172,43.1394,49277.0
2021-06-02 13:00:00,45.88,46.01,45.78,45.79,44951.0,43.1488,43.2711,43.0548,43.0642,44951.0
2021-06-02 13:30:00,45.8,46.16,45.77,46.11,44239.0,43.0736,43.4122,43.0454,43.3651,44239.0
2021-06-02 14:00:00,46.11,46.28,45.94,46.07,54610.0,43.3651,43.525,43.2053,43.3275,54610.0
2021-06-02 14:30:00,46.07,46.14,45.96,45.98,53143.0,43.3275,43.3934,43.2241,43.2429,53143.0
2021-06-02 15:00:00,45.98,46.05,45.94,46.02,41116.0,43.2429,43.3087,43.2053,43.2805,41116.0
2021-06-02 15:30:00,46.02,46.03,45.74,45.86,186257.0,43.2805,43.2899,43.0172,43.13,186257.0
2021-06-03 09:30:00,45.52,45.82,44.56,44.88,61471.0,42.8103,43.0924,41.9074,42.2084,61471.0
2021-06-03 10:00:00,44.84,44.85,44.42,44.6,37630.0,42.1707,42.1801,41.7757,41.945,37630.0
2021-06-03 10:30:00,44.62,45.25,44.44,45.2,63292.0,41.9638,42.5563,41.7946,42.5093,63292.0
2021-06-03 11:00:00,45.18,45.39,45.02,45.35,30929.0,42.4905,42.688,42.34,42.6504,30929.0
2021-06-03 11:30:00,45.34,45.54,45.29,45.5,41715.0,42.641,42.8291,42.594,42.7915,41715.0
2021-06-03 12:00:00,45.51,45.51,45.2,45.27,29396.0,42.8009,42.8009,42.5093,42.5751,29396.0
2021-06-03 12:30:00,45.24,45.27,45.12,45.22,32571.0,42.5469,42.5751,42.4341,42.5281,32571.0
2021-06-03 13:00:00,45.2,45.32,45.11,45.28,35214.0,42.5093,42.6222,42.4247,42.5845,35214.0
2021-06-03 13:30:00,45.28,45.37,45.1,45.16,26533.0,42.5845,42.6692,42.4153,42.4717,26533.0
2021-06-03 14:00:00,45.16,45.16,45.0,45.02,20319.0,42.4717,42.4717,42.3212,42.34,20319.0
2021-06-03 14:30:00,45.02,45.06,44.93,44.94,21676.0,42.34,42.3776,42.2554,42.2648,21676.0
2021-06-03 15:00:00,44.96,45.13,44.93,45.13,39774.0,42.2836,42.4435,42.2554,42.4435,39774.0
2021-06-03 15:30:00,45.12,45.31,45.09,45.23,185972.0,42.4341,42.6128,42.4059,42.5375,185972.0
2021-06-04 09:30:00,45.51,46.17,44.81,44.93,62750.0,42.8009,43.4216,42.1425,42.2554,62750.0
2021-06-04 10:00:00,45.04,45.29,44.96,45.23,39001.0,42.3588,42.594,42.2836,42.5375,39001.0
2021-06-04 10:30:00,45.26,45.52,45.22,45.46,55733.0,42.5657,42.8103,42.5281,42.7538,55733.0
2021-06-04 11:00:00,45.52,45.55,45.22,45.33,29545.0,42.8103,42.8385,42.5281,42.6316,29545.0
2021-06-04 11:30:00,45.3,45.44,45.28,45.36,9335.0,42.6034,42.735,42.5845,42.6598,9335.0
2021-06-04 12:00:00,45.37,45.39,45.3,45.37,16950.0,42.6692,42.688,42.6034,42.6692,16950.0
2021-06-04 12:30:00,45.38,45.59,45.38,45.58,23119.0,42.6786,42.8761,42.6786,42.8667,23119.0
2021-06-04 13:00:00,45.56,45.73,45.55,45.73,18147.0,42.8479,43.0078,42.8385,43.0078,18147.0
2021-06-04 13:30:00,45.74,45.96,45.66,45.91,27420.0,43.0172,43.2241,42.9419,43.177,27420.0
2021-06-04 14:00:00,45.93,46.06,45.91,46.02,32996.0,43.1959,43.3181,43.177,43.2805,32996.0
2021-06-04 14:30:00,46.02,46.08,45.97,45.98,34099.0,43.2805,43.3369,43.2335,43.2429,34099.0
2021-06-04 15:00:00,45.98,46.09,45.98,46.05,37837.0,43.2429,43.3463,43.2429,43.3087,37837.0
2021-06-04 15:30:00,46.04,46.14,45.9,46.0,185393.0,43.2993,43.3934,43.1676,43.2617,185393.0
2021-06-07 09:30:00,46.12,46.37,45.59,45.68,56542.0,43.3745,43.6097,42.8761,42.9607,56542.0
2021-06-07 10:00:00,45.68,45.83,45.48,45.61,29392.0,42.9607,43.1018,42.7726,42.8949,29392.0
2021-06-07 10:30:00,45.62,45.73,45.46,45.47,43107.0,42.9043,43.0078,42.7538,42.7632,43107.0
2021-06-07 11:00:00,45.48,45.61,45.41,45.48,55607.0,42.7726,42.8949,42.7068,42.7726,55607.0
2021-06-07 11:30:00,45.49,45.5,45.32,45.5,18754.0,42.782,42.7915,42.6222,42.7915,18754.0
2021-06-07 12:00:00,45.49,45.53,45.37,45.46,15217.0,42.782,42.8197,42.6692,42.7538,15217.0
2021-06-07 12:30:00,45.48,45.55,45.39,45.51,19727.0,42.7726,42.8385,42.688,42.8009,19727.0
2021-06-07 13:00:00,45.48,45.57,45.4,45.43,16713.0,42.7726,42.8573,42.6974,42.7256,16713.0
2021-06-07 13:30:00,45.45,45.52,45.41,45.5,14162.0,42.7444,42.8103,42.7068,42.7915,14162.0
2021-06-07 14:00:00,45.52,45.65,45.52,45.63,21634.0,42.8103,42.9325,42.8103,42.9137,21634.0
2021-06-07 14:30:00,45.61,45.74,45.59,45.68,25393.0,42.8949,43.0172,42.8761,42.9607,25393.0
2021-06-07 15:00:00,45.68,45.89,45.67,45.89,30946.0,42.9607,43.1582,42.9513,43.1582,30946.0
2021-06-07 15:30:00,45.88,45.91,45.67,45.68,130316.0,43.1488,43.177,42.9513,42.9607,130316.0
2021-06-08 09:30:00,46.01,46.05,45.53,45.55,59146.0,43.2711,43.3087,42.8197,42.8385,59146.0
2021-06-08 10:00:00,45.52,45.85,45.48,45.84,68305.0,42.8103,43.1206,42.7726,43.1112,68305.0
2021-06-08 10:30:00,45.82,45.94,45.69,45.76,72174.0,43.0924,43.2053,42.9701,43.036,72174.0
2021-06-08 11:00:00,45.74,45.89,45.38,45.39,175861.0,43.0172,43.1582,42.6786,42.688,175861.0
2021-06-08 11:30:00,45.4,45.59,45.4,45.45,84930.0,42.6974,42.8761,42.6974,42.7444,84930.0
2021-06-08 12:00:00,45.48,45.75,45.44,45.64,102658.0,42.7726,43.0266,42.735,42.9231,102658.0
2021-06-08 12:30:00,45.58,45.59,45.47,45.53,24855.0,42.8667,42.8761,42.7632,42.8197,24855.0
2021-06-08 13:00:00,45.52,45.53,45.38,45.49,20737.0,42.8103,42.8197,42.6786,42.782,20737.0
2021-06-08 13:30:00,45.5,45.69,45.48,45.5,40945.0,42.7915,42.9701,42.7726,42.7915,40945.0
2021-06-08 14:00:00,45.51,45.77,45.51,45.77,26315.0,42.8009,43.0454,42.8009,43.0454,26315.0
2021-06-08 14:30:00,45.75,45.75,45.6,45.64,56507.0,43.0266,43.0266,42.8855,42.9231,56507.0
2021-06-08 15:00:00,45.64,45.78,45.62,45.74,54814.0,42.9231,43.0548,42.9043,43.0172,54814.0
2021-06-08 15:30:00,45.72,45.74,45.57,45.59,127250.0,42.9984,43.0172,42.8573,42.8761,127250.0
2021-06-09 09:30:00,45.76,45.9,44.75,44.78,54921.0,43.036,43.1676,42.0861,42.1143,54921.0
2021-06-09 10:00:00,44.81,44.98,44.5,44.75,67920.0,42.1425,42.3024,41.851,42.0861,67920.0
2021-06-09 10:30:00,44.73,44.96,44.69,44.69,52595.0,42.0673,42.2836,42.0297,42.0297,52595.0
2021-06-09 11:00:00,44.71,44.95,44.68,44.86,59185.0,42.0485,42.2742,42.0203,42.1895,59185.0
2021-06-09 11:30:00,44.85,44.92,44.46,44.5,112150.0,42.1801,42.246,41.8134,41.851,112150.0
2021-06-09 12:00:00,44.48,44.59,44.43,44.51,31821.0,41.8322,41.9356,41.7851,41.8604,31821.0
2021-06-09 12:30:00,44.5,44.56,44.3,44.34,46533.0,41.851,41.9074,41.6629,41.7005,46533.0
2021-06-09 13:00:00,44.34,44.4,44.23,44.32,70189.0,41.7005,41.7569,41.5971,41.6817,70189.0
2021-06-09 13:30:00,44.31,44.33,44.14,44.32,72729.0,41.6723,41.6911,41.5124,41.6817,72729.0
2021-06-09 14:00:00,44.33,44.46,44.33,44.4,42231.0,41.6911,41.8134,41.6911,41.7569,42231.0
2021-06-09 14:30:00,44.42,44.5,44.31,44.41,36819.0,41.7757,41.851,41.6723,41.7663,36819.0
2021-06-09 15:00:00,44.4,44.51,44.25,44.27,59358.0,41.7569,41.8604,41.6159,41.6347,59358.0
2021-06-09 15:30:00,44.26,44.41,44.19,44.36,215418.0,41.6253,41.7663,41.5594,41.7193,215418.0
2021-06-10 09:30:00,43.98,44.0,42.32,42.38,342153.0,41.3619,41.3807,39.8008,39.8572,342153.0
2021-06-10 10:00:00,42.38,42.98,42.33,42.55,208843.0,39.8572,40.4215,39.8102,40.0171,208843.0
2021-06-10 10:30:00,42.53,42.68,42.32,42.5,101258.0,39.9983,40.1393,39.8008,39.97,101258.0
2021-06-10 11:00:00,42.48,42.65,42.41,42.57,76262.0,39.9512,40.1111,39.8854,40.0359,76262.0
2021-06-10 11:30:00,42.59,42.88,42.54,42.86,108662.0,40.0547,40.3274,40.0077,40.3086,108662.0
2021-06-10 12:00:00,42.86,42.9,42.63,42.64,77351.0,40.3086,40.3462,40.0923,40.1017,77351.0
2021-06-10 12:30:00,42.64,43.12,42.61,42.84,112183.0,40.1017,40.5531,40.0735,40.2898,112183.0
2021-06-10 13:00:00,42.85,43.09,42.81,42.87,67840.0,40.2992,40.5249,40.2616,40.318,67840.0
2021-06-10 13:30:00,42.86,43.11,42.85,43.01,71984.0,40.3086,40.5437,40.2992,40.4497,71984.0
2021-06-10 14:00:00,43.01,43.07,42.94,42.95,110348.0,40.4497,40.5061,40.3838,40.3932,110348.0
2021-06-10 14:30:00,42.96,43.03,42.88,42.97,120216.0,40.4027,40.4685,40.3274,40.4121,120216.0
2021-06-10 15:00:00,42.96,43.27,42.95,43.27,165530.0,40.4027,40.6942,40.3932,40.6942,165530.0
2021-06-10 15:30:00,43.27,43.55,43.26,43.39,536958.0,40.6942,40.9575,40.6848,40.8071,536958.0
2021-06-11 09:30:00,43.68,44.3,43.56,43.62,182773.0,41.0798,41.6629,40.9669,41.0234,182773.0
2021-06-11 10:00:00,43.65,43.75,43.43,43.48,107560.0,41.0516,41.1456,40.8447,40.8917,107560.0
2021-06-11 10:30:00,43.48,43.51,43.27,43.41,78237.0,40.8917,40.9199,40.6942,40.8259,78237.0
2021-06-11 11:00:00,43.37,43.58,43.33,43.5,51505.0,40.7882,40.9857,40.7506,40.9105,51505.0
2021-06-11 11:30:00,43.48,43.69,43.35,43.36,189109.0,40.8917,41.0892,40.7694,40.7788,189109.0
2021-06-11 12:00:00,43.36,43.49,43.3,43.36,75347.0,40.7788,40.9011,40.7224,40.7788,75347.0
2021-06-11 12:30:00,43.36,43.63,43.31,43.61,45915.0,40.7788,41.0328,40.7318,41.014,45915.0
2021-06-11 13:00:00,43.62,43.69,43.56,43.63,29865.0,41.0234,41.0892,40.9669,41.0328,29865.0
2021-06-11 13:30:00,43.63,43.75,43.58,43.67,38450.0,41.0328,41.1456,40.9857,41.0704,38450.0
2021-06-11 14:00:00,43.68,43.75,43.64,43.66,27421.0,41.0798,41.1456,41.0422,41.061,27421.0
2021-06-11 14:30:00,43.66,43.67,43.52,43.6,49530.0,41.061,41.0704,40.9293,41.0046,49530.0
2021-06-11 15:00:00,43.59,43.61,43.48,43.57,44799.0,40.9952,41.014,40.8917,40.9763,44799.0
2021-06-11 15:30:00,43.58,43.81,43.51,43.81,248703.0,40.9857,41.2021,40.9199,41.2021,248703.0
2021-06-14 09:30:00,43.65,44.3,43.65,44.06,81364.0,41.0516,41.6629,41.0516,41.4372,81364.0
2021-06-14 10:00:00,44.14,44.14,43.84,43.91,29971.0,41.5124,41.5124,41.2303,41.2961,29971.0
2021-06-14 10:30:00,43.91,43.92,43.59,43.59,57345.0,41.2961,41.3055,40.9952,40.9952,57345.0
2021-06-14 11:00:00,43.6,43.61,43.32,43.37,59655.0,41.0046,41.014,40.7412,40.7882,59655.0
2021-06-14 11:30:00,43.39,43.41,43.02,43.08,65628.0,40.8071,40.8259,40.4591,40.5155,65628.0
2021-06-14 12:00:00,43.1,43.17,43.01,43.07,45692.0,40.5343,40.6002,40.4497,40.5061,45692.0
2021-06-14 12:30:00,43.06,43.08,42.93,43.0,21858.0,40.4967,40.5155,40.3744,40.4403,21858.0
2021-06-14 13:00:00,42.97,42.98,42.72,42.88,31209.0,40.4121,40.4215,40.1769,40.3274,31209.0
2021-06-14 13:30:00,42.85,42.9,42.73,42.74,30533.0,40.2992,40.3462,40.1863,40.1957,30533.0
2021-06-14 14:00:00,42.75,42.75,42.52,42.7,64936.0,40.2052,40.2052,39.9888,40.1581,64936.0
2021-06-14 14:30:00,42.7,43.11,42.63,43.09,98556.0,40.1581,40.5437,40.0923,40.5249,98556.0
2021-06-14 15:00:00,43.09,43.13,42.86,42.91,41204.0,40.5249,40.5625,40.3086,40.3556,41204.0
2021-06-14 15:30:00,42.93,43.08,42.92,43.02,137977.0,40.3744,40.5155,40.365,40.4591,137977.0
2021-06-15 09:30:00,43.4,43.45,42.91,43.04,50215.0,40.8165,40.8635,40.3556,40.4779,50215.0
2021-06-15 10:00:00,43.03,43.32,42.98,43.21,59686.0,40.4685,40.7412,40.4215,40.6378,59686.0
2021-06-15 10:30:00,43.18,43.21,43.05,43.14,44878.0,40.6096,40.6378,40.4873,40.5719,44878.0
2021-06-15 11:00:00,43.14,43.26,43.05,43.17,36027.0,40.5719,40.6848,40.4873,40.6002,36027.0
2021-06-15 11:30:00,43.17,43.17,42.87,42.88,40891.0,40.6002,40.6002,40.318,40.3274,40891.0
2021-06-15 12:00:00,42.85,43.11,42.78,43.06,20032.0,40.2992,40.5437,40.2334,40.4967,20032.0
2021-06-15 12:30:00,43.06,43.19,43.0,43.15,17646.0,40.4967,40.619,40.4403,40.5813,17646.0
2021-06-15 13:00:00,43.11,43.28,43.06,43.07,34867.0,40.5437,40.7036,40.4967,40.5061,34867.0
2021-06-15 13:30:00,43.05,43.44,43.05,43.39,44202.0,40.4873,40.8541,40.4873,40.8071,44202.0
2021-06-15 14:00:00,43.41,43.44,43.28,43.33,23079.0,40.8259,40.8541,40.7036,40.7506,23079.0
2021-06-15 14:30:00,43.32,43.34,43.1,43.18,28197.0,40.7412,40.76,40.5343,40.6096,28197.0
2021-06-15 15:00:00,43.18,43.29,43.1,43.11,45113.0,40.6096,40.713,40.5343,40.5437,45113.0
2021-06-15 15:30:00,43.11,43.13,42.95,43.1,201018.0,40.5437,40.5625,40.3932,40.5343,201018.0
2021-06-16 09:30:00,43.05,43.38,42.45,42.72,96295.0,40.4873,40.7977,39.923,40.1769,96295.0
2021-06-16 10:00:00,42.73,42.89,42.58,42.63,79981.0,40.1863,40.3368,40.0453,40.0923,79981.0
2021-06-16 10:30:00,42.64,42.67,42.42,42.54,36100.0,40.1017,40.1299,39.8948,40.0077,36100.0
2021-06-16 11:00:00,42.55,42.84,42.45,42.84,32569.0,40.0171,40.2898,39.923,40.2898,32569.0
2021-06-16 11:30:00,42.79,42.86,42.72,42.8,61094.0,40.2428,40.3086,40.1769,40.2522,61094.0
2021-06-16 12:00:00,42.78,42.8,42.69,42.74,28478.0,40.2334,40.2522,40.1487,40.1957,28478.0
2021-06-16 12:30:00,42.75,42.82,42.63,42.75,31087.0,40.2052,40.271,40.0923,40.2052,31087.0
2021-06-16 13:00:00,42.75,42.75,42.6,42.69,29437.0,40.2052,40.2052,40.0641,40.1487,29437.0
2021-06-16 13:30:00,42.65,42.72,42.47,42.61,36202.0,40.1111,40.1769,39.9418,40.0735,36202.0
2021-06-16 14:00:00,42.54,42.55,42.01,42.32,77801.0,40.0077,40.0171,39.5092,39.8008,77801.0
2021-06-16 14:30:00,42.22,42.54,42.09,42.21,39956.0,39.7067,40.0077,39.5844,39.6973,39956.0
2021-06-16 15:00:00,42.17,42.3,42.09,42.16,124836.0,39.6597,39.7819,39.5844,39.6503,124836.0
2021-06-16 15:30:00,42.16,42.3,42.05,42.13,151803.0,39.6503,39.7819,39.5468,39.6221,151803.0
2021-06-17 09:30:00,42.0,42.67,41.83,41.93,103209.0,39.4998,40.1299,39.3399,39.434,103209.0
2021-06-17 10:00:00,41.87,42.01,41.6,41.73,85438.0,39.3775,39.5092,39.1236,39.2459,85438.0
2021-06-17 10:30:00,41.73,42.21,41.7,42.19,59446.0,39.2459,39.6973,39.2177,39.6785,59446.0
2021-06-17 11:00:00,42.19,42.5,42.18,42.42,113780.0,39.6785,39.97,39.6691,39.8948,113780.0
2021-06-17 11:30:00,42.4,42.43,42.14,42.16,60759.0,39.876,39.9042,39.6315,39.6503,60759.0
2021-06-17 12:00:00,42.14,42.26,41.69,41.74,109002.0,39.6315,39.7443,39.2083,39.2553,109002.0
2021-06-17 12:30:00,41.72,42.02,41.66,42.02,90547.0,39.2365,39.5186,39.18,39.5186,90547.0
2021-06-17 13:00:00,42.04,42.99,42.0,42.89,131126.0,39.5374,40.4309,39.4998,40.3368,131126.0
2021-06-17 13:30:00,42.88,43.25,42.84,42.95,185959.0,40.3274,40.6754,40.2898,40.3932,185959.0
2021-06-17 14:00:00,42.94,43.08,42.82,43.05,72407.0,40.3838,40.5155,40.271,40.4873,72407.0
2021-06-17 14:30:00,43.06,43.11,42.65,42.76,42755.0,40.4967,40.5437,40.1111,40.2146,42755.0
2021-06-17 15:00:00,42.77,42.9,42.69,42.83,52116.0,40.224,40.3462,40.1487,40.2804,52116.0
2021-06-17 15:30:00,42.83,42.89,42.53,42.58,214470.0,40.2804,40.3368,39.9983,40.0453,214470.0
2021-06-18 09:30:00,42.12,42.71,41.93,42.67,235600.0,39.6127,40.1675,39.434,40.1299,235600.0
2021-06-18 10:00:00,42.65,42.72,42.34,42.63,43721.0,40.1111,40.1769,39.8196,40.0923,43721.0
2021-06-18 10:30:00,42.63,43.28,42.59,43.2,83455.0,40.0923,40.7036,40.0547,40.6284,83455.0
2021-06-18 11:00:00,43.16,43.34,42.95,43.09,62050.0,40.5907,40.76,40.3932,40.5249,62050.0
2021-06-18 11:30:00,43.13,43.37,43.06,43.16,46202.0,40.5625,40.7882,40.4967,40.5907,46202.0
2021-06-18 12:00:00,43.13,43.26,42.88,42.93,47124.0,40.5625,40.6848,40.3274,40.3744,47124.0
2021-06-18 12:30:00,42.9,42.9,42.56,42.59,47924.0,40.3462,40.3462,40.0265,40.0547,47924.0
2021-06-18 13:00:00,42.58,42.64,42.21,42.23,68365.0,40.0453,40.1017,39.6973,39.7161,68365.0
2021-06-18 13:30:00,42.24,42.57,42.24,42.41,68120.0,39.7255,40.0359,39.7255,39.8854,68120.0
2021-06-18 14:00:00,42.35,42.65,42.32,42.55,36437.0,39.829,40.1111,39.8008,40.0171,36437.0
2021-06-18 14:30:00,42.53,42.59,42.21,42.32,55808.0,39.9983,40.0547,39.6973,39.8008,55808.0
2021-06-18 15:00:00,42.29,42.68,42.27,42.64,81109.0,39.7725,40.1393,39.7537,40.1017,81109.0
2021-06-18 15:30:00,42.63,42.67,42.45,42.48,236180.0,40.0923,40.1299,39.923,39.9512,236180.0
2021-06-21 09:30:00,42.81,43.57,42.7,43.27,115622.0,40.2616,40.9763,40.1581,40.6942,115622.0
2021-06-21 10:00:00,43.23,43.27,42.85,43.27,103397.0,40.6566,40.6942,40.2992,40.6942,103397.0
2021-06-21 10:30:00,43.26,43.27,43.11,43.17,34735.0,40.6848,40.6942,40.5437,40.6002,34735.0
2021-06-21 11:00:00,43.12,43.15,42.9,43.1,64146.0,40.5531,40.5813,40.3462,40.5343,64146.0
2021-06-21 11:30:00,43.12,43.24,42.87,42.99,59736.0,40.5531,40.666,40.318,40.4309,59736.0
2021-06-21 12:00:00,43.0,43.05,42.74,42.89,64188.0,40.4403,40.4873,40.1957,40.3368,64188.0
2021-06-21 12:30:00,42.87,42.93,42.78,42.86,53339.0,40.318,40.3744,40.2334,40.3086,53339.0
2021-06-21 13:00:00,42.83,43.05,42.8,43.04,26575.0,40.2804,40.4873,40.2522,40.4779,26575.0
2021-06-21 13:30:00,43.03,43.1,43.01,43.07,24218.0,40.4685,40.5343,40.4497,40.5061,24218.0
2021-06-21 14:00:00,43.08,43.12,43.01,43.04,25923.0,40.5155,40.5531,40.4497,40.4779,25923.0
2021-06-21 14:30:00,43.04,43.13,42.97,43.12,33507.0,40.4779,40.5625,40.4121,40.5531,33507.0
2021-06-21 15:00:00,43.12,43.17,42.92,42.96,44810.0,40.5531,40.6002,40.365,40.4027,44810.0
2021-06-21 15:30:00,42.96,43.11,42.89,43.05,152725.0,40.4027,40.5437,40.3368,40.4873,152725.0
2021-06-22 09:30:00,43.25,43.3,42.52,42.68,117808.0,40.6754,40.7224,39.9888,40.1393,117808.0
2021-06-22 10:00:00,42.71,42.85,42.45,42.56,82761.0,40.1675,40.2992,39.923,40.0265,82761.0
2021-06-22 10:30:00,42.55,42.72,42.45,42.53,43557.0,40.0171,40.1769,39.923,39.9983,43557.0
2021-06-22 11:00:00,42.53,43.01,42.51,42.81,64793.0,39.9983,40.4497,39.9794,40.2616,64793.0
2021-06-22 11:30:00,42.82,42.83,42.56,42.59,37328.0,40.271,40.2804,40.0265,40.0547,37328.0
2021-06-22 12:00:00,42.55,42.77,42.55,42.72,23723.0,40.0171,40.224,40.0171,40.1769,23723.0
2021-06-22 12:30:00,42.72,42.81,42.67,42.68,33973.0,40.1769,40.2616,40.1299,40.1393,33973.0
2021-06-22 13:00:00,42.69,42.72,42.6,42.67,21517.0,40.1487,40.1769,40.0641,40.1299,21517.0
2021-06-22 13:30:00,42.64,42.84,42.59,42.84,48172.0,40.1017,40.2898,40.0547,40.2898,48172.0
2021-06-22 14:00:00,42.8,43.03,42.75,43.0,52787.0,40.2522,40.4685,40.2052,40.4403,52787.0
2021-06-22 14:30:00,43.03,43.34,43.0,43.14,155199.0,40.4685,40.76,40.4403,40.5719,155199.0
2021-06-22 15:00:00,43.16,43.23,43.07,43.11,57249.0,40.5907,40.6566,40.5061,40.5437,57249.0
2021-06-22 15:30:00,43.1,43.35,43.07,43.25,316814.0,40.5343,40.7694,40.5061,40.6754,316814.0
2021-06-23 09:30:00,43.92,44.04,43.26,43.43,424575.0,41.3055,41.4184,40.6848,40.8447,424575.0
2021-06-23 10:00:00,43.44,43.44,42.34,43.38,374246.0,40.8541,40.8541,39.8196,40.7977,374246.0
2021-06-23 10:30:00,43.38,43.56,43.15,43.3,204571.0,40.7977,40.9669,40.5813,40.7224,204571.0
2021-06-23 11:00:00,43.27,43.32,42.95,43.11,91615.0,40.6942,40.7412,40.3932,40.5437,91615.0
2021-06-23 11:30:00,43.09,43.45,43.01,43.17,175103.0,40.5249,40.8635,40.4497,40.6002,175103.0
2021-06-23 12:00:00,43.18,43.38,43.13,43.24,139094.0,40.6096,40.7977,40.5625,40.666,139094.0
2021-06-23 12:30:00,43.23,43.48,43.18,43.46,144911.0,40.6566,40.8917,40.6096,40.8729,144911.0
2021-06-23 13:00:00,43.46,43.68,43.42,43.63,103930.0,40.8729,41.0798,40.8353,41.0328,103930.0
2021-06-23 13:30:00,43.58,43.75,43.53,43.72,98876.0,40.9857,41.1456,40.9387,41.1174,98876.0
2021-06-23 14:00:00,43.72,43.89,43.65,43.66,153264.0,41.1174,41.2773,41.0516,41.061,153264.0
2021-06-23 14:30:00,43.65,43.79,43.55,43.71,92816.0,41.0516,41.1832,40.9575,41.108,92816.0
2021-06-23 15:00:00,43.71,43.81,43.51,43.55,192444.0,41.108,41.2021,40.9199,40.9575,192444.0
2021-06-23 15:30:00,43.55,43.59,43.15,43.37,948830.0,40.9575,40.9952,40.5813,40.7882,948830.0
2021-06-24 09:30:00,41.75,41.75,40.21,40.52,2000505.0,39.2647,39.2647,37.8164,38.1079,2000505.0
2021-06-24 10:00:00,40.54,40.72,40.13,40.45,840309.0,38.1267,38.296,37.7411,38.0421,840309.0
2021-06-24 10:30:00,40.42,40.61,40.27,40.47,559692.0,38.0139,38.1925,37.8728,38.0609,559692.0
2021-06-24 11:00:00,40.49,40.49,40.19,40.29,444250.0,38.0797,38.0797,37.7975,37.8916,444250.0
2021-06-24 11:30:00,40.3,40.83,40.28,40.79,496798.0,37.901,38.3994,37.8822,38.3618,496798.0
2021-06-24 12:00:00,40.8,40.86,40.48,40.74,377399.0,38.3712,38.4277,38.0703,38.3148,377399.0
2021-06-24 12:30:00,40.73,40.74,40.49,40.57,226561.0,38.3054,38.3148,38.0797,38.1549,226561.0
2021-06-24 13:00:00,40.56,40.7,40.46,40.6,303081.0,38.1455,38.2772,38.0515,38.1831,303081.0
2021-06-24 13:30:00,40.61,40.77,40.56,40.64,245771.0,38.1925,38.343,38.1455,38.2208,245771.0
2021-06-24 14:00:00,40.65,40.82,40.51,40.76,300744.0,38.2302,38.39,38.0985,38.3336,300744.0
2021-06-24 14:30:00,40.77,40.92,40.67,40.72,230993.0,38.343,38.4841,38.249,38.296,230993.0
2021-06-24 15:00:00,40.7,40.76,40.59,40.61,246289.0,38.2772,38.3336,38.1737,38.1925,246289.0
2021-06-24 15:30:00,40.6,40.78,40.34,40.46,822282.0,38.1831,38.3524,37.9386,38.0515,822282.0
2021-06-25 09:30:00,40.61,40.75,40.28,40.34,289062.0,38.1925,38.3242,37.8822,37.9386,289062.0
2021-06-25 10:00:00,40.35,40.53,40.26,40.48,266808.0,37.948,38.1173,37.8634,38.0703,266808.0
2021-06-25 10:30:00,40.5,40.66,40.28,40.29,264911.0,38.0891,38.2396,37.8822,37.8916,264911.0
2021-06-25 11:00:00,40.29,40.48,40.2,40.42,178686.0,37.8916,38.0703,37.807,38.0139,178686.0
2021-06-25 11:30:00,40.41,40.63,40.38,40.62,454805.0,38.0045,38.2114,37.9762,38.202,454805.0
2021-06-25 12:00:00,40.61,40.7,40.43,40.47,158259.0,38.1925,38.2772,38.0233,38.0609,158259.0
2021-06-25 12:30:00,40.48,40.58,40.45,40.52,153546.0,38.0703,38.1643,38.0421,38.1079,153546.0
2021-06-25 13:00:00,40.51,40.6,40.42,40.6,131815.0,38.0985,38.1831,38.0139,38.1831,131815.0
2021-06-25 13:30:00,40.58,40.7,40.52,40.68,109494.0,38.1643,38.2772,38.1079,38.2584,109494.0
2021-06-25 14:00:00,40.66,40.91,40.66,40.77,167859.0,38.2396,38.4747,38.2396,38.343,167859.0
2021-06-25 14:30:00,40.77,40.78,40.49,40.6,102823.0,38.343,38.3524,38.0797,38.1831,102823.0
2021-06-25 15:00:00,40.6,40.7,40.49,40.7,160529.0,38.1831,38.2772,38.0797,38.2772,160529.0
2021-06-25 15:30:00,40.7,40.7,40.02,40.08,659039.0,38.2772,38.2772,37.6377,37.6941,659039.0
2021-06-28 09:30:00,40.26,40.54,39.86,40.35,279562.0,37.8634,38.1267,37.4872,37.948,279562.0
2021-06-28 10:00:00,40.36,40.54,40.04,40.15,181161.0,37.9574,38.1267,37.6565,37.7599,181161.0
2021-06-28 10:30:00,40.17,40.25,39.99,40.14,87157.0,37.7787,37.854,37.6095,37.7505,87157.0
2021-06-28 11:00:00,40.13,40.24,40.0,40.15,67659.0,37.7411,37.8446,37.6189,37.7599,67659.0
2021-06-28 11:30:00,40.12,40.27,40.04,40.27,52178.0,37.7317,37.8728,37.6565,37.8728,52178.0
2021-06-28 12:00:00,40.25,40.34,40.17,40.21,81789.0,37.854,37.9386,37.7787,37.8164,81789.0
2021-06-28 12:30:00,40.2,40.21,40.11,40.13,51899.0,37.807,37.8164,37.7223,37.7411,51899.0
2021-06-28 13:00:00,40.13,40.24,40.05,40.11,137856.0,37.7411,37.8446,37.6659,37.7223,137856.0
2021-06-28 13:30:00,40.11,40.53,40.09,40.46,106423.0,37.7223,38.1173,37.7035,38.0515,106423.0
2021-06-28 14:00:00,40.46,40.64,40.44,40.57,96355.0,38.0515,38.2208,38.0327,38.1549,96355.0
2021-06-28 14:30:00,40.58,40.62,40.5,40.59,88478.0,38.1643,38.202,38.0891,38.1737,88478.0
2021-06-28 15:00:00,40.61,40.66,40.43,40.63,187405.0,38.1925,38.2396,38.0233,38.2114,187405.0
2021-06-28 15:30:00,40.64,40.65,40.48,40.62,290880.0,38.2208,38.2302,38.0703,38.202,290880.0
2021-06-29 09:30:00,40.55,41.21,40.52,41.18,230494.0,38.1361,38.7568,38.1079,38.7286,230494.0
2021-06-29 10:00:00,41.17,41.34,40.89,41.02,239633.0,38.7192,38.8791,38.4559,38.5781,239633.0
2021-06-29 10:30:00,41.05,41.18,40.95,41.05,137533.0,38.6064,38.7286,38.5123,38.6064,137533.0
2021-06-29 11:00:00,41.01,41.38,40.99,41.32,210538.0,38.5687,38.9167,38.5499,38.8603,210538.0
2021-06-29 11:30:00,41.31,41.48,41.25,41.32,152441.0,38.8509,39.0108,38.7944,38.8603,152441.0
2021-06-29 12:00:00,41.32,41.35,41.1,41.14,102003.0,38.8603,38.8885,38.6534,38.691,102003.0
2021-06-29 12:30:00,41.15,41.23,41.09,41.18,73728.0,38.7004,38.7756,38.644,38.7286,73728.0
2021-06-29 13:00:00,41.2,41.22,40.86,40.86,165691.0,38.7474,38.7662,38.4277,38.4277,165691.0
2021-06-29 13:30:00,40.86,41.01,40.83,40.99,190738.0,38.4277,38.5687,38.3994,38.5499,190738.0
2021-06-29 14:00:00,40.98,40.99,40.79,40.79,52094.0,38.5405,38.5499,38.3618,38.3618,52094.0
2021-06-29 14:30:00,40.77,40.77,40.56,40.65,66443.0,38.343,38.343,38.1455,38.2302,66443.0
2021-06-29 15:00:00,40.64,40.72,40.6,40.69,75674.0,38.2208,38.296,38.1831,38.2678,75674.0
2021-06-29 15:30:00,40.68,40.93,40.65,40.77,289232.0,38.2584,38.4935,38.2302,38.343,289232.0
2021-06-30 09:30:00,40.41,40.64,40.29,40.51,75847.0,38.0045,38.2208,37.8916,38.0985,75847.0
2021-06-30 10:00:00,40.55,40.78,40.42,40.49,103008.0,38.1361,38.3524,38.0139,38.0797,103008.0
2021-06-30 10:30:00,40.51,40.6,40.43,40.51,114592.0,38.0985,38.1831,38.0233,38.0985,114592.0
2021-06-30 11:00:00,40.5,40.56,40.31,40.55,56635.0,38.0891,38.1455,37.9104,38.1361,56635.0
2021-06-30 11:30:00,40.55,40.6,40.43,40.51,61831.0,38.1361,38.1831,38.0233,38.0985,61831.0
2021-06-30 12:00:00,40.52,40.9,40.45,40.85,249631.0,38.1079,38.4653,38.0421,38.4183,249631.0
2021-06-30 12:30:00,40.85,40.99,40.83,40.88,85772.0,38.4183,38.5499,38.3994,38.4465,85772.0
2021-06-30 13:00:00,40.87,41.08,40.86,41.07,115094.0,38.4371,38.6346,38.4277,38.6252,115094.0
2021-06-30 13:30:00,41.08,41.12,40.89,40.91,60545.0,38.6346,38.6722,38.4559,38.4747,60545.0
2021-06-30 14:00:00,40.92,41.0,40.81,40.98,43998.0,38.4841,38.5593,38.3806,38.5405,43998.0
2021-06-30 14:30:00,40.99,41.0,40.91,40.95,58517.0,38.5499,38.5593,38.4747,38.5123,58517.0
2021-06-30 15:00:00,40.96,40.97,40.86,40.89,60849.0,38.5217,38.5311,38.4277,38.4559,60849.0
2021-06-30 15:30:00,40.9,40.9,40.71,40.71,242825.0,38.4653,38.4653,38.2866,38.2866,242825.0
2021-07-01 09:30:00,40.85,41.13,40.59,41.11,175643.0,38.4183,38.6816,38.1737,38.6628,175643.0
2021-07-01 10:00:00,41.07,41.59,41.05,41.44,128826.0,38.6252,39.1142,38.6064,38.9731,128826.0
2021-07-01 10:30:00,41.45,41.67,41.36,41.62,78008.0,38.9825,39.1894,38.8979,39.1424,78008.0
2021-07-01 11:00:00,41.62,41.71,41.35,41.5,81589.0,39.1424,39.2271,38.8885,39.0296,81589.0
2021-07-01 11:30:00,41.49,41.73,41.48,41.66,50372.0,39.0202,39.2459,39.0108,39.18,50372.0
2021-07-01 12:00:00,41.67,41.72,41.5,41.53,53729.0,39.1894,39.2365,39.0296,39.0578,53729.0
2021-07-01 12:30:00,41.53,41.73,41.53,41.64,44440.0,39.0578,39.2459,39.0578,39.1612,44440.0
2021-07-01 13:00:00,41.65,41.83,41.6,41.81,71364.0,39.1706,39.3399,39.1236,39.3211,71364.0
2021-07-01 13:30:00,41.81,41.88,41.78,41.8,68907.0,39.3211,39.3869,39.2929,39.3117,68907.0
2021-07-01 14:00:00,41.8,41.89,41.6,41.76,116876.0,39.3117,39.3963,39.1236,39.2741,116876.0
2021-07-01 14:30:00,41.75,41.89,41.7,41.8,74693.0,39.2647,39.3963,39.2177,39.3117,74693.0
2021-07-01 15:00:00,41.8,41.92,41.74,41.89,107944.0,39.3117,39.4246,39.2553,39.3963,107944.0
2021-07-01 15:30:00,41.89,41.9,41.7,41.85,298968.0,39.3963,39.4058,39.2177,39.3587,298968.0
2021-07-02 09:30:00,42.06,42.06,41.62,41.63,140723.0,39.5562,39.5562,39.1424,39.1518,140723.0
2021-07-02 10:00:00,41.61,41.96,41.59,41.64,108395.0,39.133,39.4622,39.1142,39.1612,108395.0
2021-07-02 10:30:00,41.66,41.69,41.48,41.6,85805.0,39.18,39.2083,39.0108,39.1236,85805.0
2021-07-02 11:00:00,41.6,41.64,41.36,41.46,38107.0,39.1236,39.1612,38.8979,38.9919,38107.0
2021-07-02 11:30:00,41.44,41.52,41.32,41.35,33515.0,38.9731,39.0484,38.8603,38.8885,33515.0
2021-07-02 12:00:00,41.35,41.39,41.24,41.31,34063.0,38.8885,38.9261,38.785,38.8509,34063.0
2021-07-02 12:30:00,41.32,41.44,41.31,41.4,28427.0,38.8603,38.9731,38.8509,38.9355,28427.0
2021-07-02 13:00:00,41.4,41.56,41.39,41.5,33522.0,38.9355,39.086,38.9261,39.0296,33522.0
2021-07-02 13:30:00,41.5,41.54,41.44,41.45,17798.0,39.0296,39.0672,38.9731,38.9825,17798.0
2021-07-02 14:00:00,41.44,41.5,41.43,41.45,21978.0,38.9731,39.0296,38.9637,38.9825,21978.0
2021-07-02 14:30:00,41.45,41.48,41.36,41.36,32373.0,38.9825,39.0108,38.8979,38.8979,32373.0
2021-07-02 15:00:00,41.37,41.45,41.35,41.45,49638.0,38.9073,38.9825,38.8885,38.9825,49638.0
2021-07-02 15:30:00,41.46,41.52,41.41,41.46,137267.0,38.9919,39.0484,38.9449,38.9919,137267.0
2021-07-06 09:30:00,41.28,41.38,40.55,40.58,111358.0,38.8227,38.9167,38.1361,38.1643,111358.0
2021-07-06 10:00:00,40.6,40.6,40.04,40.1,132583.0,38.1831,38.1831,37.6565,37.7129,132583.0
2021-07-06 10:30:00,40.11,40.3,40.01,40.15,91301.0,37.7223,37.901,37.6283,37.7599,91301.0
2021-07-06 11:00:00,40.16,40.18,39.81,39.92,136535.0,37.7693,37.7881,37.4402,37.5436,136535.0
2021-07-06 11:30:00,39.95,40.27,39.94,40.19,62033.0,37.5718,37.8728,37.5624,37.7975,62033.0
2021-07-06 12:00:00,40.17,40.32,40.03,40.09,84451.0,37.7787,37.9198,37.6471,37.7035,84451.0
2021-07-06 12:30:00,40.04,40.05,39.86,39.88,84115.0,37.6565,37.6659,37.4872,37.506,84115.0
2021-07-06 13:00:00,39.89,39.97,39.82,39.87,115530.0,37.5154,37.5906,37.4496,37.4966,115530.0
2021-07-06 13:30:00,39.88,39.95,39.76,39.84,104474.0,37.506,37.5718,37.3931,37.4684,104474.0
2021-07-06 14:00:00,39.86,40.13,39.81,40.12,69388.0,37.4872,37.7411,37.4402,37.7317,69388.0
2021-07-06 14:30:00,40.13,40.15,40.02,40.04,39221.0,37.7411,37.7599,37.6377,37.6565,39221.0
2021-07-06 15:00:00,40.04,40.12,39.99,40.05,78074.0,37.6565,37.7317,37.6095,37.6659,78074.0
2021-07-06 15:30:00,40.05,40.18,39.96,40.14,277844.0,37.6659,37.7881,37.5812,37.7505,277844.0
2021-07-07 09:30:00,40.09,40.69,40.04,40.55,143871.0,37.7035,38.2678,37.6565,38.1361,143871.0
2021-07-07 10:00:00,40.57,40.89,40.52,40.55,88975.0,38.1549,38.4559,38.1079,38.1361,88975.0
2021-07-07 10:30:00,40.55,40.63,40.44,40.58,76627.0,38.1361,38.2114,38.0327,38.1643,76627.0
2021-07-07 11:00:00,40.59,41.03,40.58,41.01,44060.0,38.1737,38.5875,38.1643,38.5687,44060.0
2021-07-07 11:30:00,41.02,41.13,40.87,40.88,43717.0,38.5781,38.6816,38.4371,38.4465,43717.0
2021-07-07 12:00:00,40.89,41.02,40.85,41.0,61490.0,38.4559,38.5781,38.4183,38.5593,61490.0
2021-07-07 12:30:00,41.0,41.13,40.96,41.0,59965.0,38.5593,38.6816,38.5217,38.5593,59965.0
2021-07-07 13:00:00,41.0,41.06,40.95,41.01,51989.0,38.5593,38.6158,38.5123,38.5687,51989.0
2021-07-07 13:30:00,41.03,41.2,41.0,41.02,89870.0,38.5875,38.7474,38.5593,38.5781,89870.0
2021-07-07 14:00:00,41.04,41.09,40.72,40.73,51704.0,38.5969,38.644,38.296,38.3054,51704.0
2021-07-07 14:30:00,40.71,40.79,40.61,40.78,35931.0,38.2866,38.3618,38.1925,38.3524,35931.0
2021-07-07 15:00:00,40.78,40.93,40.75,40.88,56849.0,38.3524,38.4935,38.3242,38.4465,56849.0
2021-07-07 15:30:00,40.9,40.9,40.66,40.69,213426.0,38.4653,38.4653,38.2396,38.2678,213426.0
2021-07-08 09:30:00,39.51,39.62,38.54,38.97,247314.0,37.158,37.2615,36.2458,36.6502,247314.0
2021-07-08 10:00:00,38.97,39.21,38.79,39.16,242394.0,36.6502,36.8759,36.4809,36.8289,242394.0
2021-07-08 10:30:00,39.17,39.34,39.1,39.16,135933.0,36.8383,36.9981,36.7724,36.8289,135933.0
2021-07-08 11:00:00,39.17,39.56,39.17,39.54,278441.0,36.8383,37.2051,36.8383,37.1862,278441.0
2021-07-08 11:30:00,39.53,39.77,39.48,39.72,70572.0,37.1768,37.4025,37.1298,37.3555,70572.0
2021-07-08 12:00:00,39.72,39.8,39.43,39.59,54142.0,37.3555,37.4308,37.0828,37.2333,54142.0
2021-07-08 12:30:00,39.58,39.85,39.58,39.66,69484.0,37.2239,37.4778,37.2239,37.2991,69484.0
2021-07-08 13:00:00,39.66,39.69,39.37,39.48,51511.0,37.2991,37.3273,37.0264,37.1298,51511.0
2021-07-08 13:30:00,39.46,39.46,39.1,39.15,91630.0,37.111,37.111,36.7724,36.8195,91630.0
2021-07-08 14:00:00,39.14,39.25,38.95,38.98,213368.0,36.8101,36.9135,36.6314,36.6596,213368.0
2021-07-08 14:30:00,38.98,39.03,38.75,38.94,228293.0,36.6596,36.7066,36.4433,36.622,228293.0
2021-07-08 15:00:00,38.93,39.01,38.84,39.0,179635.0,36.6126,36.6878,36.5279,36.6784,179635.0
2021-07-08 15:30:00,39.0,39.03,38.64,38.83,534099.0,36.6784,36.7066,36.3398,36.5185,534099.0
2021-07-09 09:30:00,39.52,40.1,39.47,40.04,213226.0,37.1674,37.7129,37.1204,37.6565,213226.0
2021-07-09 10:00:00,40.01,40.31,39.53,39.9,99279.0,37.6283,37.9104,37.1768,37.5248,99279.0
2021-07-09 10:30:00,39.9,40.04,39.64,39.69,74017.0,37.5248,37.6565,37.2803,37.3273,74017.0
2021-07-09 11:00:00,39.71,39.86,39.6,39.62,50985.0,37.3461,37.4872,37.2427,37.2615,50985.0
2021-07-09 11:30:00,39.61,39.76,39.58,39.64,46775.0,37.2521,37.3931,37.2239,37.2803,46775.0
2021-07-09 12:00:00,39.64,39.88,39.61,39.77,103618.0,37.2803,37.506,37.2521,37.4025,103618.0
2021-07-09 12:30:00,39.74,39.91,39.71,39.82,88384.0,37.3743,37.5342,37.3461,37.4496,88384.0
2021-07-09 13:00:00,39.83,39.92,39.69,39.72,47597.0,37.459,37.5436,37.3273,37.3555,47597.0
2021-07-09 13:30:00,39.72,39.73,39.53,39.57,52122.0,37.3555,37.3649,37.1768,37.2145,52122.0
2021-07-09 14:00:00,39.56,39.7,39.56,39.66,86270.0,37.2051,37.3367,37.2051,37.2991,86270.0
2021-07-09 14:30:00,39.66,39.82,39.65,39.75,53753.0,37.2991,37.4496,37.2897,37.3837,53753.0
2021-07-09 15:00:00,39.74,39.81,39.68,39.77,91054.0,37.3743,37.4402,37.3179,37.4025,91054.0
2021-07-09 15:30:00,39.78,39.87,39.68,39.83,294516.0,37.412,37.4966,37.3179,37.459,294516.0
2021-07-12 09:30:00,39.55,39.65,39.2,39.6,92249.0,37.1956,37.2897,36.8665,37.2427,92249.0
2021-07-12 10:00:00,39.6,39.77,39.38,39.77,71297.0,37.2427,37.4025,37.0358,37.4025,71297.0
2021-07-12 10:30:00,39.78,39.81,39.48,39.74,70731.0,37.412,37.4402,37.1298,37.3743,70731.0
2021-07-12 11:00:00,39.76,39.83,39.54,39.58,31581.0,37.3931,37.459,37.1862,37.2239,31581.0
2021-07-12 11:30:00,39.6,39.63,39.42,39.49,37012.0,37.2427,37.2709,37.0734,37.1392,37012.0
2021-07-12 12:00:00,39.48,39.5,39.36,39.38,21533.0,37.1298,37.1486,37.017,37.0358,21533.0
2021-07-12 12:30:00,39.38,39.64,39.36,39.46,40324.0,37.0358,37.2803,37.017,37.111,40324.0
2021-07-12 13:00:00,39.45,39.7,39.45,39.69,51926.0,37.1016,37.3367,37.1016,37.3273,51926.0
2021-07-12 13:30:00,39.68,39.99,39.67,39.99,86658.0,37.3179,37.6095,37.3085,37.6095,86658.0
2021-07-12 14:00:00,39.97,40.07,39.93,40.05,59552.0,37.5906,37.6847,37.553,37.6659,59552.0
2021-07-12 14:30:00,40.06,40.12,39.99,40.04,66664.0,37.6753,37.7317,37.6095,37.6565,66664.0
2021-07-12 15:00:00,40.05,40.06,39.84,39.97,67187.0,37.6659,37.6753,37.4684,37.5906,67187.0
2021-07-12 15:30:00,40.0,40.0,39.83,39.94,187626.0,37.6189,37.6189,37.459,37.5624,187626.0
2021-07-13 09:30:00,39.55,39.84,38.88,38.88,154784.0,37.1956,37.4684,36.5655,36.5655,154784.0
2021-07-13 10:00:00,38.88,38.91,38.56,38.78,147312.0,36.5655,36.5937,36.2646,36.4715,147312.0
2021-07-13 10:30:00,38.8,38.9,38.54,38.54,83988.0,36.4903,36.5843,36.2458,36.2458,83988.0
2021-07-13 11:00:00,38.56,38.75,38.5,38.7,72633.0,36.2646,36.4433,36.2082,36.3962,72633.0
2021-07-13 11:30:00,38.65,38.83,38.6,38.71,106337.0,36.3492,36.5185,36.3022,36.4056,106337.0
2021-07-13 12:00:00,38.71,38.76,38.63,38.7,60843.0,36.4056,36.4527,36.3304,36.3962,60843.0
2021-07-13 12:30:00,38.7,38.74,38.61,38.67,69062.0,36.3962,36.4339,36.3116,36.368,69062.0
2021-07-13 13:00:00,38.68,38.7,38.56,38.59,108177.0,36.3774,36.3962,36.2646,36.2928,108177.0
2021-07-13 13:30:00,38.61,38.72,38.59,38.71,149557.0,36.3116,36.4151,36.2928,36.4056,149557.0
2021-07-13 14:00:00,38.71,39.05,38.67,38.99,101098.0,36.4056,36.7254,36.368,36.669,101098.0
2021-07-13 14:30:00,39.0,39.02,38.83,38.89,72345.0,36.6784,36.6972,36.5185,36.5749,72345.0
2021-07-13 15:00:00,38.88,38.96,38.72,38.72,90420.0,36.5655,36.6408,36.4151,36.4151,90420.0
2021-07-13 15:30:00,38.74,38.86,38.64,38.78,312672.0,36.4339,36.5467,36.3398,36.4715,312672.0
2021-07-14 09:30:00,39.17,39.59,39.0,39.35,141065.0,36.8383,37.2333,36.6784,37.0076,141065.0
2021-07-14 10:00:00,39.36,39.5,39.14,39.21,118019.0,37.017,37.1486,36.8101,36.8759,118019.0
2021-07-14 10:30:00,39.19,39.33,39.06,39.3,87691.0,36.8571,36.9887,36.7348,36.9605,87691.0
2021-07-14 11:00:00,39.29,39.31,39.06,39.21,131883.0,36.9511,36.9699,36.7348,36.8759,131883.0
2021-07-14 11:30:00,39.21,39.32,39.17,39.28,143423.0,36.8759,36.9793,36.8383,36.9417,143423.0
2021-07-14 12:00:00,39.28,39.74,39.28,39.7,160183.0,36.9417,37.3743,36.9417,37.3367,160183.0
2021-07-14 12:30:00,39.71,39.79,39.65,39.74,102860.0,37.3461,37.4214,37.2897,37.3743,102860.0
2021-07-14 13:00:00,39.71,39.73,39.45,39.57,69699.0,37.3461,37.3649,37.1016,37.2145,69699.0
2021-07-14 13:30:00,39.56,39.72,39.55,39.68,77574.0,37.2051,37.3555,37.1956,37.3179,77574.0
2021-07-14 14:00:00,39.67,39.72,39.63,39.69,63189.0,37.3085,37.3555,37.2709,37.3273,63189.0
2021-07-14 14:30:00,39.68,39.71,39.54,39.65,98362.0,37.3179,37.3461,37.1862,37.2897,98362.0
2021-07-14 15:00:00,39.65,39.8,39.6,39.63,97963.0,37.2897,37.4308,37.2427,37.2709,97963.0
2021-07-14 15:30:00,39.6,39.62,39.3,39.36,273114.0,37.2427,37.2615,36.9605,37.017,273114.0
2021-07-15 09:30:00,39.03,39.71,38.97,39.53,99932.0,36.7066,37.3461,36.6502,37.1768,99932.0
2021-07-15 10:00:00,39.51,39.79,39.37,39.45,86281.0,37.158,37.4214,37.0264,37.1016,86281.0
2021-07-15 10:30:00,39.41,39.41,39.14,39.16,114772.0,37.064,37.064,36.8101,36.8289,114772.0
2021-07-15 11:00:00,39.14,39.2,38.85,39.17,176922.0,36.8101,36.8665,36.5373,36.8383,176922.0
2021-07-15 11:30:00,39.16,39.31,39.15,39.24,58507.0,36.8289,36.9699,36.8195,36.9041,58507.0
2021-07-15 12:00:00,39.25,39.35,39.18,39.34,70975.0,36.9135,37.0076,36.8477,36.9981,70975.0
2021-07-15 12:30:00,39.32,39.4,39.29,39.32,41454.0,36.9793,37.0546,36.9511,36.9793,41454.0
2021-07-15 13:00:00,39.3,39.42,39.13,39.28,233684.0,36.9605,37.0734,36.8006,36.9417,233684.0
2021-07-15 13:30:00,39.27,39.27,39.04,39.05,129477.0,36.9323,36.9323,36.716,36.7254,129477.0
2021-07-15 14:00:00,39.03,39.23,39.01,39.2,60480.0,36.7066,36.8947,36.6878,36.8665,60480.0
2021-07-15 14:30:00,39.2,39.29,39.15,39.26,61729.0,36.8665,36.9511,36.8195,36.9229,61729.0
2021-07-15 15:00:00,39.25,39.36,39.23,39.27,77483.0,36.9135,37.017,36.8947,36.9323,77483.0
2021-07-15 15:30:00,39.27,39.4,39.26,39.29,240897.0,36.9323,37.0546,36.9229,36.9511,240897.0
2021-07-16 09:30:00,39.45,39.87,39.29,39.76,72466.0,37.1016,37.4966,36.9511,37.3931,72466.0
2021-07-16 10:00:00,39.73,39.83,39.64,39.73,64451.0,37.3649,37.459,37.2803,37.3649,64451.0
2021-07-16 10:30:00,39.71,40.03,39.7,39.91,69712.0,37.3461,37.6471,37.3367,37.5342,69712.0
2021-07-16 11:00:00,39.91,39.91,39.66,39.79,36373.0,37.5342,37.5342,37.2991,37.4214,36373.0
2021-07-16 11:30:00,39.78,40.05,39.78,39.96,53486.0,37.412,37.6659,37.412,37.5812,53486.0
2021-07-16 12:00:00,39.9,39.91,39.7,39.74,67927.0,37.5248,37.5342,37.3367,37.3743,67927.0
2021-07-16 12:30:00,39.75,39.75,39.5,39.57,69085.0,37.3837,37.3837,37.1486,37.2145,69085.0
2021-07-16 13:00:00,39.53,39.77,39.53,39.72,123651.0,37.1768,37.4025,37.1768,37.3555,123651.0
2021-07-16 13:30:00,39.72,39.72,39.38,39.4,93822.0,37.3555,37.3555,37.0358,37.0546,93822.0
2021-07-16 14:00:00,39.39,39.46,39.28,39.3,84878.0,37.0452,37.111,36.9417,36.9605,84878.0
2021-07-16 14:30:00,39.29,39.33,39.14,39.15,156515.0,36.9511,36.9887,36.8101,36.8195,156515.0
2021-07-16 15:00:00,39.13,39.16,39.01,39.16,124739.0,36.8006,36.8289,36.6878,36.8289,124739.0
2021-07-16 15:30:00,39.15,39.17,38.85,38.92,335481.0,36.8195,36.8383,36.5373,36.6031,335481.0
2021-07-19 09:30:00,38.83,38.95,38.29,38.53,227640.0,36.5185,36.6314,36.0107,36.2364,227640.0
2021-07-19 10:00:00,38.53,38.76,38.36,38.67,180482.0,36.2364,36.4527,36.0765,36.368,180482.0
2021-07-19 10:30:00,38.68,39.42,38.67,39.35,210882.0,36.3774,37.0734,36.368,37.0076,210882.0
2021-07-19 11:00:00,39.31,39.7,39.18,39.47,151743.0,36.9699,37.3367,36.8477,37.1204,151743.0
2021-07-19 11:30:00,39.46,39.82,39.43,39.77,108736.0,37.111,37.4496,37.0828,37.4025,108736.0
2021-07-19 12:00:00,39.77,39.77,39.33,39.35,59996.0,37.4025,37.4025,36.9887,37.0076,59996.0
2021-07-19 12:30:00,39.34,39.39,39.22,39.37,69195.0,36.9981,37.0452,36.8853,37.0264,69195.0
2021-07-19 13:00:00,39.36,39.6,39.3,39.38,146938.0,37.017,37.2427,36.9605,37.0358,146938.0
2021-07-19 13:30:00,39.37,39.41,39.11,39.17,110414.0,37.0264,37.064,36.7818,36.8383,110414.0
2021-07-19 14:00:00,39.19,39.4,39.19,39.33,72878.0,36.8571,37.0546,36.8571,36.9887,72878.0
2021-07-19 14:30:00,39.32,39.32,39.0,39.17,144929.0,36.9793,36.9793,36.6784,36.8383,144929.0
2021-07-19 15:00:00,39.17,39.3,39.14,39.25,121246.0,36.8383,36.9605,36.8101,36.9135,121246.0
2021-07-19 15:30:00,39.24,39.3,39.06,39.23,266065.0,36.9041,36.9605,36.7348,36.8947,266065.0
2021-07-20 09:30:00,39.32,40.05,39.24,40.02,128358.0,36.9793,37.6659,36.9041,37.6377,128358.0
2021-07-20 10:00:00,40.01,40.4,39.96,40.21,143830.0,37.6283,37.995,37.5812,37.8164,143830.0
2021-07-20 10:30:00,40.2,40.24,39.86,40.06,115665.0,37.807,37.8446,37.4872,37.6753,115665.0
2021-07-20 11:00:00,40.09,40.23,40.02,40.12,76348.0,37.7035,37.8352,37.6377,37.7317,76348.0
2021-07-20 11:30:00,40.12,40.43,40.1,40.43,61368.0,37.7317,38.0233,37.7129,38.0233,61368.0
2021-07-20 12:00:00,40.43,40.52,40.33,40.51,63962.0,38.0233,38.1079,37.9292,38.0985,63962.0
2021-07-20 12:30:00,40.52,40.71,40.46,40.69,143292.0,38.1079,38.2866,38.0515,38.2678,143292.0
2021-07-20 13:00:00,40.69,40.71,40.4,40.56,92929.0,38.2678,38.2866,37.995,38.1455,92929.0
2021-07-20 13:30:00,40.57,40.75,40.56,40.65,55030.0,38.1549,38.3242,38.1455,38.2302,55030.0
2021-07-20 14:00:00,40.66,40.76,40.57,40.64,62039.0,38.2396,38.3336,38.1549,38.2208,62039.0
2021-07-20 14:30:00,40.65,40.65,40.49,40.55,52365.0,38.2302,38.2302,38.0797,38.1361,52365.0
2021-07-20 15:00:00,40.54,40.72,40.54,40.62,78825.0,38.1267,38.296,38.1267,38.202,78825.0
2021-07-20 15:30:00,40.62,40.68,40.41,40.47,297000.0,38.202,38.2584,38.0045,38.0609,297000.0
2021-07-21 09:30:00,40.71,41.55,40.59,41.26,102870.0,38.2866,39.0766,38.1737,38.8039,102870.0
2021-07-21 10:00:00,41.3,41.3,40.7,40.71,189777.0,38.8415,38.8415,38.2772,38.2866,189777.0
2021-07-21 10:30:00,40.69,40.86,40.6,40.73,179050.0,38.2678,38.4277,38.1831,38.3054,179050.0
2021-07-21 11:00:00,40.75,40.79,40.5,40.5,91443.0,38.3242,38.3618,38.0891,38.0891,91443.0
2021-07-21 11:30:00,40.5,40.66,40.35,40.55,69248.0,38.0891,38.2396,37.948,38.1361,69248.0
2021-07-21 12:00:00,40.52,40.68,40.52,40.64,65663.0,38.1079,38.2584,38.1079,38.2208,65663.0
2021-07-21 12:30:00,40.65,40.69,40.58,40.64,51614.0,38.2302,38.2678,38.1643,38.2208,51614.0
2021-07-21 13:00:00,40.64,41.05,40.64,41.03,118462.0,38.2208,38.6064,38.2208,38.5875,118462.0
2021-07-21 13:30:00,41.04,41.06,40.88,40.93,48228.0,38.5969,38.6158,38.4465,38.4935,48228.0
2021-07-21 14:00:00,40.94,41.03,40.9,40.95,55612.0,38.5029,38.5875,38.4653,38.5123,55612.0
2021-07-21 14:30:00,40.96,41.16,40.9,41.12,85435.0,38.5217,38.7098,38.4653,38.6722,85435.0
2021-07-21 15:00:00,41.12,41.13,40.9,40.92,88002.0,38.6722,38.6816,38.4653,38.4841,88002.0
2021-07-21 15:30:00,40.91,41.02,40.77,41.02,282144.0,38.4747,38.5781,38.343,38.5781,282144.0
2021-07-22 09:30:00,40.55,40.55,39.9,40.23,216571.0,38.1361,38.1361,37.5248,37.8352,216571.0
2021-07-22 10:00:00,40.28,40.55,40.23,40.31,120058.0,37.8822,38.1361,37.8352,37.9104,120058.0
2021-07-22 10:30:00,40.3,40.74,40.3,40.72,124893.0,37.901,38.3148,37.901,38.296,124893.0
2021-07-22 11:00:00,40.71,40.78,40.5,40.54,71023.0,38.2866,38.3524,38.0891,38.1267,71023.0
2021-07-22 11:30:00,40.58,40.61,40.37,40.54,72384.0,38.1643,38.1925,37.9668,38.1267,72384.0
2021-07-22 12:00:00,40.54,40.55,40.35,40.42,81476.0,38.1267,38.1361,37.948,38.0139,81476.0
2021-07-22 12:30:00,40.42,40.49,40.36,40.39,51183.0,38.0139,38.0797,37.9574,37.9856,51183.0
2021-07-22 13:00:00,40.42,40.62,40.4,40.55,70461.0,38.0139,38.202,37.995,38.1361,70461.0
2021-07-22 13:30:00,40.55,40.59,40.37,40.58,48156.0,38.1361,38.1737,37.9668,38.1643,48156.0
2021-07-22 14:00:00,40.57,40.77,40.56,40.69,120829.0,38.1549,38.343,38.1455,38.2678,120829.0
2021-07-22 14:30:00,40.69,40.69,40.51,40.62,66486.0,38.2678,38.2678,38.0985,38.202,66486.0
2021-07-22 15:00:00,40.61,40.64,40.51,40.53,85601.0,38.1925,38.2208,38.0985,38.1173,85601.0
2021-07-22 15:30:00,40.53,40.59,40.4,40.51,229749.0,38.1173,38.1737,37.995,38.0985,229749.0
2021-07-23 09:30:00,40.89,41.1,40.84,40.89,118503.0,38.4559,38.6534,38.4089,38.4559,118503.0
2021-07-23 10:00:00,40.91,41.33,40.85,41.22,70753.0,38.4747,38.8697,38.4183,38.7662,70753.0
2021-07-23 10:30:00,41.23,41.31,41.09,41.27,68773.0,38.7756,38.8509,38.644,38.8133,68773.0
2021-07-23 11:00:00,41.25,41.56,41.2,41.52,119245.0,38.7944,39.086,38.7474,39.0484,119245.0
2021-07-23 11:30:00,41.5,41.53,41.32,41.42,90505.0,39.0296,39.0578,38.8603,38.9543,90505.0
2021-07-23 12:00:00,41.4,41.6,41.28,41.6,54652.0,38.9355,39.1236,38.8227,39.1236,54652.0
2021-07-23 12:30:00,41.6,41.68,41.38,41.4,86058.0,39.1236,39.1989,38.9167,38.9355,86058.0
2021-07-23 13:00:00,41.39,41.39,41.27,41.32,70122.0,38.9261,38.9261,38.8133,38.8603,70122.0
2021-07-23 13:30:00,41.3,41.4,41.29,41.35,59110.0,38.8415,38.9355,38.8321,38.8885,59110.0
2021-07-23 14:00:00,41.35,41.38,41.26,41.3,48518.0,38.8885,38.9167,38.8039,38.8415,48518.0
2021-07-23 14:30:00,41.3,41.37,41.24,41.29,50255.0,38.8415,38.9073,38.785,38.8321,50255.0
2021-07-23 15:00:00,41.28,41.52,41.18,41.47,82154.0,38.8227,39.0484,38.7286,39.0014,82154.0
2021-07-23 15:30:00,41.48,41.52,41.37,41.48,278162.0,39.0108,39.0484,38.9073,39.0108,278162.0
2021-07-26 09:30:00,41.66,41.99,41.2,41.48,91116.0,39.18,39.4904,38.7474,39.0108,91116.0
2021-07-26 10:00:00,41.47,41.48,41.12,41.37,103276.0,39.0014,39.0108,38.6722,38.9073,103276.0
2021-07-26 10:30:00,41.42,41.47,41.13,41.27,101297.0,38.9543,39.0014,38.6816,38.8133,101297.0
2021-07-26 11:00:00,41.27,41.45,41.23,41.36,48460.0,38.8133,38.9825,38.7756,38.8979,48460.0
2021-07-26 11:30:00,41.35,41.44,41.21,41.26,40413.0,38.8885,38.9731,38.7568,38.8039,40413.0
2021-07-26 12:00:00,41.25,41.25,41.14,41.19,55442.0,38.7944,38.7944,38.691,38.738,55442.0
2021-07-26 12:30:00,41.22,41.29,41.01,41.02,86067.0,38.7662,38.8321,38.5687,38.5781,86067.0
2021-07-26 13:00:00,41.03,41.07,40.94,41.02,92434.0,38.5875,38.6252,38.5029,38.5781,92434.0
2021-07-26 13:30:00,41.02,41.06,40.93,40.98,56888.0,38.5781,38.6158,38.4935,38.5405,56888.0
2021-07-26 14:00:00,40.97,40.98,40.81,40.89,66373.0,38.5311,38.5405,38.3806,38.4559,66373.0
2021-07-26 14:30:00,40.9,41.02,40.9,41.0,71336.0,38.4653,38.5781,38.4653,38.5593,71336.0
2021-07-26 15:00:00,41.01,41.02,40.81,40.97,109527.0,38.5687,38.5781,38.3806,38.5311,109527.0
2021-07-26 15:30:00,40.99,41.02,40.81,40.92,220060.0,38.5499,38.5781,38.3806,38.4841,220060.0
2021-07-27 09:30:00,40.62,40.91,40.27,40.87,66600.0,38.202,38.4747,37.8728,38.4371,66600.0
2021-07-27 10:00:00,40.87,41.1,40.58,41.03,64204.0,38.4371,38.6534,38.1643,38.5875,64204.0
2021-07-27 10:30:00,41.0,41.21,40.97,41.13,94368.0,38.5593,38.7568,38.5311,38.6816,94368.0
2021-07-27 11:00:00,41.09,41.29,41.08,41.17,71009.0,38.644,38.8321,38.6346,38.7192,71009.0
2021-07-27 11:30:00,41.16,41.17,41.0,41.06,28436.0,38.7098,38.7192,38.5593,38.6158,28436.0
2021-07-27 12:00:00,41.05,41.08,40.88,40.99,40559.0,38.6064,38.6346,38.4465,38.5499,40559.0
2021-07-27 12:30:00,40.99,41.08,40.87,41.0,34732.0,38.5499,38.6346,38.4371,38.5593,34732.0
2021-07-27 13:00:00,41.01,41.19,41.01,41.12,50701.0,38.5687,38.738,38.5687,38.6722,50701.0
2021-07-27 13:30:00,41.1,41.28,41.08,41.26,86636.0,38.6534,38.8227,38.6346,38.8039,86636.0
2021-07-27 14:00:00,41.25,41.36,41.23,41.33,90601.0,38.7944,38.8979,38.7756,38.8697,90601.0
2021-07-27 14:30:00,41.33,41.47,41.22,41.35,108831.0,38.8697,39.0014,38.7662,38.8885,108831.0
2021-07-27 15:00:00,41.36,41.42,41.24,41.25,86235.0,38.8979,38.9543,38.785,38.7944,86235.0
2021-07-27 15:30:00,41.26,41.35,41.23,41.3,173353.0,38.8039,38.8885,38.7756,38.8415,173353.0
2021-07-28 09:30:00,41.37,41.73,41.13,41.4,45723.0,38.9073,39.2459,38.6816,38.9355,45723.0
2021-07-28 10:00:00,41.44,41.47,40.95,40.99,75272.0,38.9731,39.0014,38.5123,38.5499,75272.0
2021-07-28 10:30:00,40.95,41.21,40.88,41.21,38811.0,38.5123,38.7568,38.4465,38.7568,38811.0
2021-07-28 11:00:00,41.22,41.31,41.12,41.23,28986.0,38.7662,38.8509,38.6722,38.7756,28986.0
2021-07-28 11:30:00,41.27,41.29,41.15,41.23,28569.0,38.8133,38.8321,38.7004,38.7756,28569.0
2021-07-28 12:00:00,41.24,41.33,41.12,41.12,52216.0,38.785,38.8697,38.6722,38.6722,52216.0
2021-07-28 12:30:00,41.14,41.21,41.06,41.2,49529.0,38.691,38.7568,38.6158,38.7474,49529.0
2021-07-28 13:00:00,41.2,41.2,41.11,41.13,32072.0,38.7474,38.7474,38.6628,38.6816,32072.0
2021-07-28 13:30:00,41.14,41.17,41.02,41.04,63095.0,38.691,38.7192,38.5781,38.5969,63095.0
2021-07-28 14:00:00,41.03,41.21,40.93,41.16,46712.0,38.5875,38.7568,38.4935,38.7098,46712.0
2021-07-28 14:30:00,41.17,41.48,41.17,41.39,63137.0,38.7192,39.0108,38.7192,38.9261,63137.0
2021-07-28 15:00:00,41.39,41.51,41.28,41.37,57438.0,38.9261,39.039,38.8227,38.9073,57438.0
2021-07-28 15:30:00,41.37,41.44,41.21,41.24,179395.0,38.9073,38.9731,38.7568,38.785,179395.0
2021-07-29 09:30:00,41.7,42.34,41.62,42.29,122972.0,39.2177,39.8196,39.1424,39.7725,122972.0
2021-07-29 10:00:00,42.23,42.49,42.17,42.27,100148.0,39.7161,39.9606,39.6597,39.7537,100148.0
2021-07-29 10:30:00,42.32,42.54,42.24,42.48,108480.0,39.8008,40.0077,39.7255,39.9512,108480.0
2021-07-29 11:00:00,42.5,42.72,42.49,42.53,106693.0,39.97,40.1769,39.9606,39.9983,106693.0
2021-07-29 11:30:00,42.53,42.74,42.46,42.67,56032.0,39.9983,40.1957,39.9324,40.1299,56032.0
2021-07-29 12:00:00,42.74,42.84,42.62,42.66,53933.0,40.1957,40.2898,40.0829,40.1205,53933.0
2021-07-29 12:30:00,42.64,43.07,42.62,42.94,162462.0,40.1017,40.5061,40.0829,40.3838,162462.0
2021-07-29 13:00:00,42.91,42.92,42.72,42.86,53291.0,40.3556,40.365,40.1769,40.3086,53291.0
2021-07-29 13:30:00,42.84,42.94,42.8,42.81,39021.0,40.2898,40.3838,40.2522,40.2616,39021.0
2021-07-29 14:00:00,42.82,42.91,42.48,42.63,90008.0,40.271,40.3556,39.9512,40.0923,90008.0
2021-07-29 14:30:00,42.63,42.63,42.46,42.5,66195.0,40.0923,40.0923,39.9324,39.97,66195.0
2021-07-29 15:00:00,42.51,42.59,42.43,42.51,81947.0,39.9794,40.0547,39.9042,39.9794,81947.0
2021-07-29 15:30:00,42.51,42.68,42.48,42.54,226203.0,39.9794,40.1393,39.9512,40.0077,226203.0
2021-07-30 09:30:00,42.05,43.04,42.03,42.84,63212.0,39.5468,40.4779,39.528,40.2898,63212.0
2021-07-30 10:00:00,42.83,42.92,42.57,42.6,55976.0,40.2804,40.365,40.0359,40.0641,55976.0
2021-07-30 10:30:00,42.54,42.69,42.43,42.55,30377.0,40.0077,40.1487,39.9042,40.0171,30377.0
2021-07-30 11:00:00,42.55,42.74,42.43,42.53,56989.0,40.0171,40.1957,39.9042,39.9983,56989.0
2021-07-30 11:30:00,42.58,42.64,42.39,42.5,33071.0,40.0453,40.1017,39.8666,39.97,33071.0
2021-07-30 12:00:00,42.46,42.52,42.36,42.48,30986.0,39.9324,39.9888,39.8384,39.9512,30986.0
2021-07-30 12:30:00,42.5,42.61,42.47,42.56,35893.0,39.97,40.0735,39.9418,40.0265,35893.0
2021-07-30 13:00:00,42.58,42.63,42.41,42.46,62790.0,40.0453,40.0923,39.8854,39.9324,62790.0
2021-07-30 13:30:00,42.44,42.53,42.39,42.47,40091.0,39.9136,39.9983,39.8666,39.9418,40091.0
2021-07-30 14:00:00,42.45,42.53,42.38,42.45,52807.0,39.923,39.9983,39.8572,39.923,52807.0
2021-07-30 14:30:00,42.43,42.45,42.27,42.41,63715.0,39.9042,39.923,39.7537,39.8854,63715.0
2021-07-30 15:00:00,42.4,42.42,42.31,42.41,45606.0,39.876,39.8948,39.7913,39.8854,45606.0
2021-07-30 15:30:00,42.41,42.5,42.33,42.44,188285.0,39.8854,39.97,39.8102,39.9136,188285.0
2021-08-02 09:30:00,42.62,42.98,42.44,42.74,53396.0,40.0829,40.4215,39.9136,40.1957,53396.0
2021-08-02 10:00:00,42.7,42.9,42.58,42.85,39534.0,40.1581,40.3462,40.0453,40.2992,39534.0
2021-08-02 10:30:00,42.86,42.86,42.48,42.5,56102.0,40.3086,40.3086,39.9512,39.97,56102.0
2021-08-02 11:00:00,42.52,42.65,42.45,42.54,29153.0,39.9888,40.1111,39.923,40.0077,29153.0
2021-08-02 11:30:00,42.59,42.61,42.43,42.48,23658.0,40.0547,40.0735,39.9042,39.9512,23658.0
2021-08-02 12:00:00,42.46,42.46,42.36,42.44,28631.0,39.9324,39.9324,39.8384,39.9136,28631.0
2021-08-02 12:30:00,42.43,42.62,42.42,42.53,27174.0,39.9042,40.0829,39.8948,39.9983,27174.0
2021-08-02 13:00:00,42.55,42.68,42.54,42.62,59139.0,40.0171,40.1393,40.0077,40.0829,59139.0
2021-08-02 13:30:00,42.61,42.63,42.54,42.56,29291.0,40.0735,40.0923,40.0077,40.0265,29291.0
2021-08-02 14:00:00,42.58,42.87,42.57,42.82,90398.0,40.0453,40.318,40.0359,40.271,90398.0
2021-08-02 14:30:00,42.83,42.88,42.72,42.79,83744.0,40.2804,40.3274,40.1769,40.2428,83744.0
2021-08-02 15:00:00,42.77,42.81,42.65,42.66,85686.0,40.224,40.2616,40.1111,40.1205,85686.0
2021-08-02 15:30:00,42.66,42.77,42.43,42.56,300198.0,40.1205,40.224,39.9042,40.0265,300198.0
2021-08-03 09:30:00,42.65,42.65,42.0,42.2,66772.0,40.1111,40.1111,39.4998,39.6879,66772.0
2021-08-03 10:00:00,42.28,42.38,42.04,42.33,53018.0,39.7631,39.8572,39.5374,39.8102,53018.0
2021-08-03 10:30:00,42.33,42.71,42.29,42.58,88018.0,39.8102,40.1675,39.7725,40.0453,88018.0
2021-08-03 11:00:00,42.55,42.82,42.44,42.82,64223.0,40.0171,40.271,39.9136,40.271,64223.0
2021-08-03 11:30:00,42.83,42.98,42.73,42.78,39841.0,40.2804,40.4215,40.1863,40.2334,39841.0
2021-08-03 12:00:00,42.77,42.87,42.69,42.72,42621.0,40.224,40.318,40.1487,40.1769,42621.0
2021-08-03 12:30:00,42.72,42.82,42.69,42.78,23472.0,40.1769,40.271,40.1487,40.2334,23472.0
2021-08-03 13:00:00,42.78,42.85,42.76,42.83,40003.0,40.2334,40.2992,40.2146,40.2804,40003.0
2021-08-03 13:30:00,42.82,42.91,42.76,42.82,51534.0,40.271,40.3556,40.2146,40.271,51534.0
2021-08-03 14:00:00,42.82,42.83,42.65,42.67,56981.0,40.271,40.2804,40.1111,40.1299,56981.0
2021-08-03 14:30:00,42.67,42.76,42.62,42.68,50058.0,40.1299,40.2146,40.0829,40.1393,50058.0
2021-08-03 15:00:00,42.69,42.72,42.61,42.68,54103.0,40.1487,40.1769,40.0735,40.1393,54103.0
2021-08-03 15:30:00,42.67,42.8,42.63,42.8,166989.0,40.1299,40.2522,40.0923,40.2522,166989.0
2021-08-04 09:30:00,42.26,42.83,41.8,41.87,122318.0,39.8877,40.4257,39.4535,39.5196,122318.0
2021-08-04 10:00:00,41.91,42.56,41.9,42.47,77435.0,39.5573,40.1708,39.5479,40.0859,77435.0
2021-08-04 10:30:00,42.4,42.42,42.08,42.19,53344.0,40.0198,40.0387,39.7178,39.8216,53344.0
2021-08-04 11:00:00,42.18,42.31,42.0,42.04,36253.0,39.8122,39.9349,39.6423,39.68,36253.0
2021-08-04 11:30:00,42.03,42.04,41.75,41.78,240529.0,39.6706,39.68,39.4063,39.4346,240529.0
2021-08-04 12:00:00,41.78,41.82,41.6,41.61,82950.0,39.4346,39.4724,39.2647,39.2742,82950.0
2021-08-04 12:30:00,41.62,41.74,41.59,41.7,47031.0,39.2836,39.3969,39.2553,39.3591,47031.0
2021-08-04 13:00:00,41.73,41.8,41.68,41.73,62446.0,39.3874,39.4535,39.3402,39.3874,62446.0
2021-08-04 13:30:00,41.74,41.75,41.54,41.67,88841.0,39.3969,39.4063,39.2081,39.3308,88841.0
2021-08-04 14:00:00,41.66,41.95,41.65,41.81,238125.0,39.3213,39.5951,39.3119,39.4629,238125.0
2021-08-04 14:30:00,41.81,41.81,41.52,41.61,90061.0,39.4629,39.4629,39.1892,39.2742,90061.0
2021-08-04 15:00:00,41.62,41.74,41.52,41.55,133667.0,39.2836,39.3969,39.1892,39.2175,133667.0
2021-08-04 15:30:00,41.55,41.65,41.5,41.6,300997.0,39.2175,39.3119,39.1703,39.2647,300997.0
2021-08-05 09:30:00,41.61,42.28,41.54,42.2,82484.0,39.2742,39.9065,39.2081,39.831,82484.0
2021-08-05 10:00:00,42.21,42.31,41.85,41.89,68388.0,39.8405,39.9349,39.5007,39.5384,68388.0
2021-08-05 10:30:00,41.87,42.31,41.78,42.29,31522.0,39.5196,39.9349,39.4346,39.916,31522.0
2021-08-05 11:00:00,42.3,42.4,42.24,42.32,44430.0,39.9254,40.0198,39.8688,39.9443,44430.0
2021-08-05 11:30:00,42.3,42.32,42.05,42.18,31671.0,39.9254,39.9443,39.6895,39.8122,31671.0
2021-08-05 12:00:00,42.18,42.34,42.16,42.21,26643.0,39.8122,39.9632,39.7933,39.8405,26643.0
2021-08-05 12:30:00,42.19,42.22,42.12,42.18,20981.0,39.8216,39.8499,39.7555,39.8122,20981.0
2021-08-05 13:00:00,42.15,42.18,42.07,42.1,14191.0,39.7838,39.8122,39.7083,39.7366,14191.0
2021-08-05 13:30:00,42.11,42.14,42.01,42.05,93343.0,39.7461,39.7744,39.6517,39.6895,93343.0
2021-08-05 14:00:00,42.04,42.08,42.0,42.04,37160.0,39.68,39.7178,39.6423,39.68,37160.0
2021-08-05 14:30:00,42.04,42.08,41.98,42.01,43710.0,39.68,39.7178,39.6234,39.6517,43710.0
2021-08-05 15:00:00,42.01,42.16,42.0,42.12,72912.0,39.6517,39.7933,39.6423,39.7555,72912.0
2021-08-05 15:30:00,42.13,42.19,42.07,42.15,152797.0,39.765,39.8216,39.7083,39.7838,152797.0
2021-08-06 09:30:00,42.47,42.58,41.77,41.77,142921.0,40.0859,40.1897,39.4252,39.4252,142921.0
2021-08-06 10:00:00,41.79,42.11,41.73,42.08,85903.0,39.4441,39.7461,39.3874,39.7178,85903.0
2021-08-06 10:30:00,42.04,42.06,41.82,41.83,112889.0,39.68,39.6989,39.4724,39.4818,112889.0
2021-08-06 11:00:00,41.86,41.98,41.75,41.93,99401.0,39.5101,39.6234,39.4063,39.5762,99401.0
2021-08-06 11:30:00,41.93,42.13,41.89,42.1,51896.0,39.5762,39.765,39.5384,39.7366,51896.0
2021-08-06 12:00:00,42.13,42.18,41.99,42.02,44969.0,39.765,39.8122,39.6328,39.6611,44969.0
2021-08-06 12:30:00,42.03,42.16,42.0,42.12,26183.0,39.6706,39.7933,39.6423,39.7555,26183.0
2021-08-06 13:00:00,42.1,42.13,42.0,42.0,16472.0,39.7366,39.765,39.6423,39.6423,16472.0
2021-08-06 13:30:00,42.01,42.01,41.93,41.98,32347.0,39.6517,39.6517,39.5762,39.6234,32347.0
2021-08-06 14:00:00,41.98,42.08,41.96,42.01,25377.0,39.6234,39.7178,39.6045,39.6517,25377.0
2021-08-06 14:30:00,42.02,42.1,42.01,42.02,25526.0,39.6611,39.7366,39.6517,39.6611,25526.0
2021-08-06 15:00:00,42.04,42.05,41.96,42.02,58589.0,39.68,39.6895,39.6045,39.6611,58589.0
2021-08-06 15:30:00,42.02,42.04,41.85,41.87,156810.0,39.6611,39.68,39.5007,39.5196,156810.0
2021-08-09 09:30:00,41.8,41.91,41.53,41.86,74073.0,39.4535,39.5573,39.1986,39.5101,74073.0
2021-08-09 10:00:00,41.83,41.87,41.65,41.87,37657.0,39.4818,39.5196,39.3119,39.5196,37657.0
2021-08-09 10:30:00,41.84,42.03,41.77,41.94,87165.0,39.4912,39.6706,39.4252,39.5856,87165.0
2021-08-09 11:00:00,41.9,42.12,41.9,42.05,102937.0,39.5479,39.7555,39.5479,39.6895,102937.0
2021-08-09 11:30:00,42.12,42.32,42.1,42.29,23503.0,39.7555,39.9443,39.7366,39.916,23503.0
2021-08-09 12:00:00,42.28,42.36,42.18,42.21,12241.0,39.9065,39.9821,39.8122,39.8405,12241.0
2021-08-09 12:30:00,42.19,42.22,42.07,42.16,18475.0,39.8216,39.8499,39.7083,39.7933,18475.0
2021-08-09 13:00:00,42.17,42.21,42.06,42.09,24540.0,39.8027,39.8405,39.6989,39.7272,24540.0
2021-08-09 13:30:00,42.07,42.11,42.03,42.08,21584.0,39.7083,39.7461,39.6706,39.7178,21584.0
2021-08-09 14:00:00,42.1,42.13,42.05,42.07,14350.0,39.7366,39.765,39.6895,39.7083,14350.0
2021-08-09 14:30:00,42.1,42.12,42.03,42.04,22792.0,39.7366,39.7555,39.6706,39.68,22792.0
2021-08-09 15:00:00,42.05,42.07,41.95,41.96,73468.0,39.6895,39.7083,39.5951,39.6045,73468.0
2021-08-09 15:30:00,41.97,42.01,41.68,41.72,353788.0,39.6139,39.6517,39.3402,39.378,353788.0
2021-08-10 09:30:00,41.9,41.96,41.63,41.96,120435.0,39.5479,39.6045,39.293,39.6045,120435.0
2021-08-10 10:00:00,41.99,42.22,41.95,42.18,57563.0,39.6328,39.8499,39.5951,39.8122,57563.0
2021-08-10 10:30:00,42.22,42.27,42.08,42.13,50312.0,39.8499,39.8971,39.7178,39.765,50312.0
2021-08-10 11:00:00,42.13,42.37,42.06,42.36,31789.0,39.765,39.9915,39.6989,39.9821,31789.0
2021-08-10 11:30:00,42.33,42.48,42.3,42.47,26268.0,39.9537,40.0953,39.9254,40.0859,26268.0
2021-08-10 12:00:00,42.45,42.64,42.42,42.61,33795.0,40.067,40.2463,40.0387,40.218,33795.0
2021-08-10 12:30:00,42.59,42.83,42.53,42.83,77427.0,40.1991,40.4257,40.1425,40.4257,77427.0
2021-08-10 13:00:00,42.83,43.03,42.79,42.94,29720.0,40.4257,40.6144,40.3879,40.5295,29720.0
2021-08-10 13:30:00,42.94,43.0,42.69,42.72,50153.0,40.5295,40.5861,40.2935,40.3218,50153.0
2021-08-10 14:00:00,42.71,42.73,42.44,42.44,50798.0,40.3124,40.3313,40.0576,40.0576,50798.0
2021-08-10 14:30:00,42.43,42.43,42.31,42.31,36553.0,40.0481,40.0481,39.9349,39.9349,36553.0
2021-08-10 15:00:00,42.29,42.32,42.11,42.19,102216.0,39.916,39.9443,39.7461,39.8216,102216.0
2021-08-10 15:30:00,42.19,42.26,42.05,42.26,145587.0,39.8216,39.8877,39.6895,39.8877,145587.0
2021-08-11 09:30:00,42.14,42.49,41.95,42.49,52088.0,39.7744,40.1048,39.5951,40.1048,52088.0
2021-08-11 10:00:00,42.48,42.67,42.44,42.53,21083.0,40.0953,40.2747,40.0576,40.1425,21083.0
2021-08-11 10:30:00,42.52,42.85,42.45,42.69,36057.0,40.1331,40.4445,40.067,40.2935,36057.0
2021-08-11 11:00:00,42.7,42.83,42.58,42.69,29144.0,40.303,40.4257,40.1897,40.2935,29144.0
2021-08-11 11:30:00,42.67,42.75,42.59,42.64,35404.0,40.2747,40.3502,40.1991,40.2463,35404.0
2021-08-11 12:00:00,42.63,42.85,42.63,42.83,30941.0,40.2369,40.4445,40.2369,40.4257,30941.0
2021-08-11 12:30:00,42.84,42.95,42.81,42.91,18483.0,40.4351,40.5389,40.4068,40.5012,18483.0
2021-08-11 13:00:00,42.94,43.11,42.87,43.09,31609.0,40.5295,40.69,40.4634,40.6711,31609.0
2021-08-11 13:30:00,43.1,43.39,43.07,43.32,78821.0,40.6805,40.9542,40.6522,40.8882,78821.0
2021-08-11 14:00:00,43.33,43.54,43.32,43.5,69025.0,40.8976,41.0958,40.8882,41.0581,69025.0
2021-08-11 14:30:00,43.51,43.53,43.37,43.39,35241.0,41.0675,41.0864,40.9354,40.9542,35241.0
2021-08-11 15:00:00,43.39,43.57,43.31,43.55,85280.0,40.9542,41.1241,40.8787,41.1053,85280.0
2021-08-11 15:30:00,43.55,43.81,43.49,43.8,180178.0,41.1053,41.3507,41.0486,41.3412,180178.0
2021-08-12 09:30:00,43.8,44.16,43.2,43.41,68495.0,41.3412,41.681,40.7749,40.9731,68495.0
2021-08-12 10:00:00,43.35,43.37,43.03,43.2,60693.0,40.9165,40.9354,40.6144,40.7749,60693.0
2021-08-12 10:30:00,43.17,43.56,43.11,43.49,45761.0,40.7466,41.1147,40.69,41.0486,45761.0
2021-08-12 11:00:00,43.46,43.5,43.34,43.48,19754.0,41.0203,41.0581,40.907,41.0392,19754.0
2021-08-12 11:30:00,43.42,43.46,43.33,43.39,14109.0,40.9825,41.0203,40.8976,40.9542,14109.0
2021-08-12 12:00:00,43.4,43.55,43.4,43.55,18148.0,40.9637,41.1053,40.9637,41.1053,18148.0
2021-08-12 12:30:00,43.54,43.72,43.53,43.65,19123.0,41.0958,41.2657,41.0864,41.1996,19123.0
2021-08-12 13:00:00,43.65,43.66,43.36,43.39,13241.0,41.1996,41.2091,40.9259,40.9542,13241.0
2021-08-12 13:30:00,43.41,43.48,43.23,43.39,36502.0,40.9731,41.0392,40.8032,40.9542,36502.0
2021-08-12 14:00:00,43.38,43.52,43.38,43.47,23848.0,40.9448,41.0769,40.9448,41.0297,23848.0
2021-08-12 14:30:00,43.48,43.49,43.3,43.38,14939.0,41.0392,41.0486,40.8693,40.9448,14939.0
2021-08-12 15:00:00,43.37,43.48,43.35,43.39,41171.0,40.9354,41.0392,40.9165,40.9542,41171.0
2021-08-12 15:30:00,43.39,43.55,43.39,43.45,125396.0,40.9542,41.1053,40.9542,41.0109,125396.0
2021-08-13 09:30:00,43.59,43.81,43.33,43.73,66029.0,41.143,41.3507,40.8976,41.2751,66029.0
2021-08-13 10:00:00,43.75,43.75,43.14,43.28,75445.0,41.294,41.294,40.7183,40.8504,75445.0
2021-08-13 10:30:00,43.28,43.32,43.12,43.17,28864.0,40.8504,40.8882,40.6994,40.7466,28864.0
2021-08-13 11:00:00,43.17,43.28,43.07,43.23,25464.0,40.7466,40.8504,40.6522,40.8032,25464.0
2021-08-13 11:30:00,43.25,43.44,43.18,43.4,34872.0,40.8221,41.0014,40.756,40.9637,34872.0
2021-08-13 12:00:00,43.42,43.42,43.33,43.39,9314.0,40.9825,40.9825,40.8976,40.9542,9314.0
2021-08-13 12:30:00,43.42,43.59,43.38,43.57,15306.0,40.9825,41.143,40.9448,41.1241,15306.0
2021-08-13 13:00:00,43.55,43.6,43.46,43.5,15516.0,41.1053,41.1524,41.0203,41.0581,15516.0
2021-08-13 13:30:00,43.51,43.63,43.48,43.55,12231.0,41.0675,41.1808,41.0392,41.1053,12231.0
2021-08-13 14:00:00,43.55,43.76,43.54,43.73,69147.0,41.1053,41.3035,41.0958,41.2751,69147.0
2021-08-13 14:30:00,43.73,43.77,43.66,43.77,56447.0,41.2751,41.3129,41.2091,41.3129,56447.0
2021-08-13 15:00:00,43.77,43.77,43.63,43.66,53280.0,41.3129,41.3129,41.1808,41.2091,53280.0
2021-08-13 15:30:00,43.66,43.8,43.6,43.78,123439.0,41.2091,41.3412,41.1524,41.3223,123439.0
2021-08-16 09:30:00,43.48,43.76,43.22,43.56,32977.0,41.0392,41.3035,40.7938,41.1147,32977.0
2021-08-16 10:00:00,43.58,44.06,43.53,44.04,72778.0,41.1336,41.5866,41.0864,41.5677,72778.0
2021-08-16 10:30:00,44.01,44.13,43.86,44.05,28205.0,41.5394,41.6527,41.3978,41.5772,28205.0
2021-08-16 11:00:00,44.03,44.15,43.89,44.09,55507.0,41.5583,41.6716,41.4262,41.6149,55507.0
2021-08-16 11:30:00,44.08,44.17,43.94,43.96,17818.0,41.6055,41.6904,41.4734,41.4922,17818.0
2021-08-16 12:00:00,43.95,43.98,43.72,43.76,23475.0,41.4828,41.5111,41.2657,41.3035,23475.0
2021-08-16 12:30:00,43.75,44.14,43.67,44.13,25993.0,41.294,41.6621,41.2185,41.6527,25993.0
2021-08-16 13:00:00,44.13,44.22,44.0,44.06,12314.0,41.6527,41.7376,41.53,41.5866,12314.0
2021-08-16 13:30:00,44.05,44.05,43.84,43.84,12632.0,41.5772,41.5772,41.379,41.379,12632.0
2021-08-16 14:00:00,43.83,43.86,43.68,43.74,25051.0,41.3695,41.3978,41.228,41.2846,25051.0
2021-08-16 14:30:00,43.73,43.75,43.46,43.56,83367.0,41.2751,41.294,41.0203,41.1147,83367.0
2021-08-16 15:00:00,43.55,43.63,43.45,43.54,76921.0,41.1053,41.1808,41.0109,41.0958,76921.0
2021-08-16 15:30:00,43.54,43.61,43.37,43.41,190781.0,41.0958,41.1619,40.9354,40.9731,190781.0
2021-08-17 09:30:00,42.87,42.9,41.56,41.6,124131.0,40.4634,40.4917,39.227,39.2647,124131.0
2021-08-17 10:00:00,41.57,41.89,41.36,41.88,82592.0,39.2364,39.5384,39.0382,39.529,82592.0
2021-08-17 10:30:00,41.95,41.95,41.5,41.57,30531.0,39.5951,39.5951,39.1703,39.2364,30531.0
2021-08-17 11:00:00,41.59,41.73,41.48,41.53,26408.0,39.2553,39.3874,39.1515,39.1986,26408.0
2021-08-17 11:30:00,41.53,41.67,41.48,41.52,32687.0,39.1986,39.3308,39.1515,39.1892,32687.0
2021-08-17 12:00:00,41.51,41.6,41.44,41.53,77115.0,39.1798,39.2647,39.1137,39.1986,77115.0
2021-08-17 12:30:00,41.5,41.52,40.86,40.91,59882.0,39.1703,39.1892,38.5663,38.6135,59882.0
2021-08-17 13:00:00,40.89,41.28,40.86,41.28,35730.0,38.5946,38.9627,38.5663,38.9627,35730.0
2021-08-17 13:30:00,41.31,41.31,41.08,41.16,21061.0,38.991,38.991,38.7739,38.8494,21061.0
2021-08-17 14:00:00,41.17,41.3,41.14,41.14,39105.0,38.8589,38.9816,38.8305,38.8305,39105.0
2021-08-17 14:30:00,41.14,41.36,41.11,41.34,35654.0,38.8305,39.0382,38.8022,39.0193,35654.0
2021-08-17 15:00:00,41.36,41.68,41.3,41.65,65544.0,39.0382,39.3402,38.9816,39.3119,65544.0
2021-08-17 15:30:00,41.64,41.76,41.49,41.67,239017.0,39.3025,39.4157,39.1609,39.3308,239017.0
2021-08-18 09:30:00,41.11,41.53,41.0,41.36,60583.0,38.8022,39.1986,38.6984,39.0382,60583.0
2021-08-18 10:00:00,41.38,41.95,41.38,41.86,51835.0,39.0571,39.5951,39.0571,39.5101,51835.0
2021-08-18 10:30:00,41.89,42.07,41.82,41.98,28497.0,39.5384,39.7083,39.4724,39.6234,28497.0
2021-08-18 11:00:00,41.96,41.99,41.74,41.81,17195.0,39.6045,39.6328,39.3969,39.4629,17195.0
2021-08-18 11:30:00,41.83,41.94,41.8,41.88,14557.0,39.4818,39.5856,39.4535,39.529,14557.0
2021-08-18 12:00:00,41.86,41.98,41.83,41.95,13709.0,39.5101,39.6234,39.4818,39.5951,13709.0
2021-08-18 12:30:00,41.91,42.03,41.89,42.0,10660.0,39.5573,39.6706,39.5384,39.6423,10660.0
2021-08-18 13:00:00,42.01,42.06,41.94,42.01,16250.0,39.6517,39.6989,39.5856,39.6517,16250.0
2021-08-18 13:30:00,42.05,42.18,42.01,42.05,97426.0,39.6895,39.8122,39.6517,39.6895,97426.0
2021-08-18 14:00:00,42.05,42.27,41.88,42.18,46717.0,39.6895,39.8971,39.529,39.8122,46717.0
2021-08-18 14:30:00,42.18,42.23,41.93,41.96,16784.0,39.8122,39.8594,39.5762,39.6045,16784.0
2021-08-18 15:00:00,41.98,41.98,41.72,41.72,24672.0,39.6234,39.6234,39.378,39.378,24672.0
2021-08-18 15:30:00,41.75,41.75,41.42,41.51,107052.0,39.4063,39.4063,39.0948,39.1798,107052.0
2021-08-19 09:30:00,40.96,41.32,40.65,41.04,33932.0,38.6606,39.0004,38.368,38.7362,33932.0
2021-08-19 10:00:00,41.06,41.45,41.06,41.26,27714.0,38.755,39.1231,38.755,38.9438,27714.0
2021-08-19 10:30:00,41.21,41.26,41.03,41.23,38856.0,38.8966,38.9438,38.7267,38.9155,38856.0
2021-08-19 11:00:00,41.18,41.22,41.05,41.22,16163.0,38.8683,38.906,38.7456,38.906,16163.0
2021-08-19 11:30:00,41.21,41.42,41.05,41.33,375089.0,38.8966,39.0948,38.7456,39.0099,375089.0
2021-08-19 12:00:00,41.34,41.37,41.11,41.22,77438.0,39.0193,39.0476,38.8022,38.906,77438.0
2021-08-19 12:30:00,41.22,41.3,41.18,41.25,20826.0,38.906,38.9816,38.8683,38.9344,20826.0
2021-08-19 13:00:00,41.25,41.26,40.89,40.89,26702.0,38.9344,38.9438,38.5946,38.5946,26702.0
2021-08-19 13:30:00,40.88,41.09,40.84,40.95,43835.0,38.5851,38.7833,38.5474,38.6512,43835.0
2021-08-19 14:00:00,40.96,41.01,40.78,40.81,36688.0,38.6606,38.7078,38.4907,38.5191,36688.0
2021-08-19 14:30:00,40.77,40.88,40.68,40.83,136488.0,38.4813,38.5851,38.3964,38.5379,136488.0
2021-08-19 15:00:00,40.85,41.22,40.85,41.17,52567.0,38.5568,38.906,38.5568,38.8589,52567.0
2021-08-19 15:30:00,41.16,41.19,40.96,41.04,145620.0,38.8494,38.8777,38.6606,38.7362,145620.0
2021-08-20 09:30:00,40.9,41.4,40.69,41.24,121789.0,38.604,39.0759,38.4058,38.9249,121789.0
2021-08-20 10:00:00,41.23,41.56,41.09,41.18,46860.0,38.9155,39.227,38.7833,38.8683,46860.0
2021-08-20 10:30:00,41.18,41.42,41.15,41.22,31071.0,38.8683,39.0948,38.84,38.906,31071.0
2021-08-20 11:00:00,41.26,41.29,41.04,41.22,48478.0,38.9438,38.9721,38.7362,38.906,48478.0
2021-08-20 11:30:00,41.22,41.34,41.18,41.34,32813.0,38.906,39.0193,38.8683,39.0193,32813.0
2021-08-20 12:00:00,41.36,41.63,41.33,41.62,55592.0,39.0382,39.293,39.0099,39.2836,55592.0
2021-08-20 12:30:00,41.62,41.85,41.61,41.78,23026.0,39.2836,39.5007,39.2742,39.4346,23026.0
2021-08-20 13:00:00,41.8,42.03,41.8,41.96,37329.0,39.4535,39.6706,39.4535,39.6045,37329.0
2021-08-20 13:30:00,41.94,41.96,41.78,41.85,33165.0,39.5856,39.6045,39.4346,39.5007,33165.0
2021-08-20 14:00:00,41.86,41.94,41.67,41.67,14824.0,39.5101,39.5856,39.3308,39.3308,14824.0
2021-08-20 14:30:00,41.68,41.76,41.61,41.76,29169.0,39.3402,39.4157,39.2742,39.4157,29169.0
2021-08-20 15:00:00,41.75,41.81,41.7,41.81,41273.0,39.4063,39.4629,39.3591,39.4629,41273.0
2021-08-20 15:30:00,41.8,41.91,41.71,41.91,144292.0,39.4535,39.5573,39.3685,39.5573,144292.0
2021-08-23 09:30:00,41.81,41.84,41.13,41.2,87655.0,39.4629,39.4912,38.8211,38.8872,87655.0
2021-08-23 10:00:00,41.23,41.28,40.91,40.92,77182.0,38.9155,38.9627,38.6135,38.6229,77182.0
2021-08-23 10:30:00,40.94,40.94,40.73,40.83,57953.0,38.6418,38.6418,38.4436,38.5379,57953.0
2021-08-23 11:00:00,40.84,41.11,40.83,40.96,37950.0,38.5474,38.8022,38.5379,38.6606,37950.0
2021-08-23 11:30:00,40.98,41.03,40.88,41.03,21872.0,38.6795,38.7267,38.5851,38.7267,21872.0
2021-08-23 12:00:00,41.04,41.12,40.94,41.07,20109.0,38.7362,38.8117,38.6418,38.7645,20109.0
2021-08-23 12:30:00,41.09,41.18,41.04,41.16,30201.0,38.7833,38.8683,38.7362,38.8494,30201.0
2021-08-23 13:00:00,41.17,41.33,41.16,41.3,25810.0,38.8589,39.0099,38.8494,38.9816,25810.0
2021-08-23 13:30:00,41.3,41.31,41.16,41.22,24691.0,38.9816,38.991,38.8494,38.906,24691.0
2021-08-23 14:00:00,41.22,41.31,41.19,41.26,22105.0,38.906,38.991,38.8777,38.9438,22105.0
2021-08-23 14:30:00,41.26,41.39,41.25,41.36,40460.0,38.9438,39.0665,38.9344,39.0382,40460.0
2021-08-23 15:00:00,41.36,41.47,41.3,41.46,43122.0,39.0382,39.142,38.9816,39.1326,43122.0
2021-08-23 15:30:00,41.47,41.56,41.4,41.44,150800.0,39.142,39.227,39.0759,39.1137,150800.0
2021-08-24 09:30:00,41.76,42.2,41.68,41.97,58718.0,39.4157,39.831,39.3402,39.6139,58718.0
2021-08-24 10:00:00,42.0,42.04,41.5,41.71,34683.0,39.6423,39.68,39.1703,39.3685,34683.0
2021-08-24 10:30:00,41.75,42.04,41.73,42.01,75465.0,39.4063,39.68,39.3874,39.6517,75465.0
2021-08-24 11:00:00,42.0,42.36,41.99,42.35,37216.0,39.6423,39.9821,39.6328,39.9726,37216.0
2021-08-24 11:30:00,42.34,42.65,42.3,42.61,35825.0,39.9632,40.2558,39.9254,40.218,35825.0
2021-08-24 12:00:00,42.62,42.9,42.6,42.86,96930.0,40.2275,40.4917,40.2086,40.454,96930.0
2021-08-24 12:30:00,42.88,42.93,42.79,42.79,30370.0,40.4729,40.5201,40.3879,40.3879,30370.0
2021-08-24 13:00:00,42.81,42.96,42.79,42.92,20795.0,40.4068,40.5484,40.3879,40.5106,20795.0
2021-08-24 13:30:00,42.92,43.24,42.92,43.21,67470.0,40.5106,40.8127,40.5106,40.7843,67470.0
2021-08-24 14:00:00,43.2,43.2,42.93,42.94,90658.0,40.7749,40.7749,40.5201,40.5295,90658.0
2021-08-24 14:30:00,42.95,43.04,42.86,42.97,47143.0,40.5389,40.6239,40.454,40.5578,47143.0
2021-08-24 15:00:00,42.96,42.96,42.71,42.73,48377.0,40.5484,40.5484,40.3124,40.3313,48377.0
2021-08-24 15:30:00,42.74,42.74,42.37,42.43,121087.0,40.3407,40.3407,39.9915,40.0481,121087.0
2021-08-25 09:30:00,42.56,43.03,42.28,42.98,39973.0,40.1708,40.6144,39.9065,40.5672,39973.0
2021-08-25 10:00:00,42.89,43.26,42.88,43.21,116046.0,40.4823,40.8315,40.4729,40.7843,116046.0
2021-08-25 10:30:00,43.19,43.55,43.19,43.51,74609.0,40.7655,41.1053,40.7655,41.0675,74609.0
2021-08-25 11:00:00,43.54,43.75,43.49,43.49,44965.0,41.0958,41.294,41.0486,41.0486,44965.0
2021-08-25 11:30:00,43.53,43.65,43.37,43.44,31930.0,41.0864,41.1996,40.9354,41.0014,31930.0
2021-08-25 12:00:00,43.43,43.54,43.4,43.52,16536.0,40.992,41.0958,40.9637,41.0769,16536.0
2021-08-25 12:30:00,43.53,43.55,43.45,43.46,27188.0,41.0864,41.1053,41.0109,41.0203,27188.0
2021-08-25 13:00:00,43.44,43.54,43.43,43.54,12781.0,41.0014,41.0958,40.992,41.0958,12781.0
2021-08-25 13:30:00,43.53,43.54,43.31,43.35,20007.0,41.0864,41.0958,40.8787,40.9165,20007.0
2021-08-25 14:00:00,43.36,43.48,43.35,43.43,34656.0,40.9259,41.0392,40.9165,40.992,34656.0
2021-08-25 14:30:00,43.42,43.42,43.25,43.31,42639.0,40.9825,40.9825,40.8221,40.8787,42639.0
2021-08-25 15:00:00,43.28,43.3,43.21,43.29,31343.0,40.8504,40.8693,40.7843,40.8598,31343.0
2021-08-25 15:30:00,43.29,43.33,43.12,43.24,115275.0,40.8598,40.8976,40.6994,40.8127,115275.0
2021-08-26 09:30:00,43.2,43.35,42.82,43.34,52549.0,40.7749,40.9165,40.4162,40.907,52549.0
2021-08-26 10:00:00,43.25,43.36,42.95,43.06,61938.0,40.8221,40.9259,40.5389,40.6428,61938.0
2021-08-26 10:30:00,43.05,43.07,42.63,42.75,34557.0,40.6333,40.6522,40.2369,40.3502,34557.0
2021-08-26 11:00:00,42.71,42.9,42.58,42.74,27981.0,40.3124,40.4917,40.1897,40.3407,27981.0
2021-08-26 11:30:00,42.72,42.81,42.56,42.7,56691.0,40.3218,40.4068,40.1708,40.303,56691.0
2021-08-26 12:00:00,42.67,42.9,42.66,42.83,22480.0,40.2747,40.4917,40.2652,40.4257,22480.0
2021-08-26 12:30:00,42.8,42.87,42.64,42.68,18064.0,40.3974,40.4634,40.2463,40.2841,18064.0
2021-08-26 13:00:00,42.68,42.76,42.62,42.66,9648.0,40.2841,40.3596,40.2275,40.2652,9648.0
2021-08-26 13:30:00,42.67,42.7,42.52,42.59,26884.0,40.2747,40.303,40.1331,40.1991,26884.0
2021-08-26 14:00:00,42.58,42.6,42.44,42.57,33824.0,40.1897,40.2086,40.0576,40.1803,33824.0
2021-08-26 14:30:00,42.57,42.68,42.5,42.64,47066.0,40.1803,40.2841,40.1142,40.2463,47066.0
2021-08-26 15:00:00,42.64,42.74,42.55,42.72,44199.0,40.2463,40.3407,40.1614,40.3218,44199.0
2021-08-26 15:30:00,42.73,42.86,42.66,42.75,136098.0,40.3313,40.454,40.2652,40.3502,136098.0
2021-08-27 09:30:00,42.94,43.54,42.66,43.29,39233.0,40.5295,41.0958,40.2652,40.8598,39233.0
2021-08-27 10:00:00,43.18,43.47,43.18,43.34,38600.0,40.756,41.0297,40.756,40.907,38600.0
2021-08-27 10:30:00,43.34,43.65,43.24,43.64,32231.0,40.907,41.1996,40.8127,41.1902,32231.0
2021-08-27 11:00:00,43.64,43.8,43.47,43.47,43208.0,41.1902,41.3412,41.0297,41.0297,43208.0
2021-08-27 11:30:00,43.47,43.65,43.47,43.53,13587.0,41.0297,41.1996,41.0297,41.0864,13587.0
2021-08-27 12:00:00,43.53,43.74,43.49,43.73,27994.0,41.0864,41.2846,41.0486,41.2751,27994.0
2021-08-27 12:30:00,43.71,43.76,43.68,43.75,23144.0,41.2563,41.3035,41.228,41.294,23144.0
2021-08-27 13:00:00,43.73,43.76,43.66,43.74,23551.0,41.2751,41.3035,41.2091,41.2846,23551.0
2021-08-27 13:30:00,43.78,43.87,43.77,43.86,19716.0,41.3223,41.4073,41.3129,41.3978,19716.0
2021-08-27 14:00:00,43.87,43.95,43.75,43.95,18524.0,41.4073,41.4828,41.294,41.4828,18524.0
2021-08-27 14:30:00,43.96,43.96,43.83,43.85,20364.0,41.4922,41.4922,41.3695,41.3884,20364.0
2021-08-27 15:00:00,43.85,43.86,43.67,43.67,47619.0,41.3884,41.3978,41.2185,41.2185,47619.0
2021-08-27 15:30:00,43.66,43.71,43.4,43.48,133923.0,41.2091,41.2563,40.9637,41.0392,133923.0
2021-08-30 09:30:00,43.57,43.57,42.91,43.4,46067.0,41.1241,41.1241,40.5012,40.9637,46067.0
2021-08-30 10:00:00,43.39,43.43,43.05,43.29,21330.0,40.9542,40.992,40.6333,40.8598,21330.0
2021-08-30 10:30:00,43.31,43.55,43.27,43.31,30740.0,40.8787,41.1053,40.841,40.8787,30740.0
2021-08-30 11:00:00,43.31,43.46,43.28,43.39,14370.0,40.8787,41.0203,40.8504,40.9542,14370.0
2021-08-30 11:30:00,43.4,43.45,43.35,43.39,10090.0,40.9637,41.0109,40.9165,40.9542,10090.0
2021-08-30 12:00:00,43.39,43.41,43.23,43.28,15142.0,40.9542,40.9731,40.8032,40.8504,15142.0
2021-08-30 12:30:00,43.27,43.28,43.13,43.18,31338.0,40.841,40.8504,40.7088,40.756,31338.0
2021-08-30 13:00:00,43.19,43.19,43.04,43.12,25556.0,40.7655,40.7655,40.6239,40.6994,25556.0
2021-08-30 13:30:00,43.14,43.32,43.12,43.26,10904.0,40.7183,40.8882,40.6994,40.8315,10904.0
2021-08-30 14:00:00,43.26,43.32,43.18,43.19,14803.0,40.8315,40.8882,40.756,40.7655,14803.0
2021-08-30 14:30:00,43.18,43.31,43.17,43.3,29365.0,40.756,40.8787,40.7466,40.8693,29365.0
2021-08-30 15:00:00,43.32,43.37,43.2,43.22,23956.0,40.8882,40.9354,40.7749,40.7938,23956.0
2021-08-30 15:30:00,43.22,43.23,43.13,43.15,91759.0,40.7938,40.8032,40.7088,40.7277,91759.0
2021-08-31 09:30:00,43.41,43.55,42.99,43.16,37075.0,40.9731,41.1053,40.5767,40.7371,37075.0
2021-08-31 10:00:00,43.12,43.22,42.57,42.7,26898.0,40.6994,40.7938,40.1803,40.303,26898.0
2021-08-31 10:30:00,42.71,43.17,42.71,43.07,44775.0,40.3124,40.7466,40.3124,40.6522,44775.0
2021-08-31 11:00:00,43.06,43.25,42.92,43.24,36074.0,40.6428,40.8221,40.5106,40.8127,36074.0
2021-08-31 11:30:00,43.25,43.36,43.14,43.2,15387.0,40.8221,40.9259,40.7183,40.7749,15387.0
2021-08-31 12:00:00,43.17,43.32,43.14,43.23,10416.0,40.7466,40.8882,40.7183,40.8032,10416.0
2021-08-31 12:30:00,43.25,43.35,43.21,43.3,14923.0,40.8221,40.9165,40.7843,40.8693,14923.0
2021-08-31 13:00:00,43.3,43.36,43.24,43.3,23542.0,40.8693,40.9259,40.8127,40.8693,23542.0
2021-08-31 13:30:00,43.29,43.4,43.26,43.35,14757.0,40.8598,40.9637,40.8315,40.9165,14757.0
2021-08-31 14:00:00,43.35,43.38,43.24,43.3,19842.0,40.9165,40.9448,40.8127,40.8693,19842.0
2021-08-31 14:30:00,43.3,43.35,43.17,43.23,24401.0,40.8693,40.9165,40.7466,40.8032,24401.0
2021-08-31 15:00:00,43.25,43.25,43.03,43.09,25199.0,40.8221,40.8221,40.6144,40.6711,25199.0
2021-08-31 15:30:00,43.07,43.12,42.97,43.01,123796.0,40.6522,40.6994,40.5578,40.5956,123796.0
2021-09-01 09:30:00,43.15,43.51,42.96,43.15,41637.0,40.7277,41.0675,40.5484,40.7277,41637.0
2021-09-01 10:00:00,43.13,43.59,43.09,43.59,117572.0,40.7088,41.143,40.6711,41.143,117572.0
2021-09-01 10:30:00,43.56,43.81,43.54,43.56,43050.0,41.1147,41.3507,41.0958,41.1147,43050.0
2021-09-01 11:00:00,43.52,43.61,43.32,43.47,52865.0,41.0769,41.1619,40.8882,41.0297,52865.0
2021-09-01 11:30:00,43.46,43.63,43.43,43.61,16492.0,41.0203,41.1808,40.992,41.1619,16492.0
2021-09-01 12:00:00,43.59,43.73,43.57,43.62,26137.0,41.143,41.2751,41.1241,41.1713,26137.0
2021-09-01 12:30:00,43.65,43.73,43.64,43.72,19890.0,41.1996,41.2751,41.1902,41.2657,19890.0
2021-09-01 13:00:00,43.72,43.74,43.59,43.62,12662.0,41.2657,41.2846,41.143,41.1713,12662.0
2021-09-01 13:30:00,43.59,43.72,43.58,43.72,16071.0,41.143,41.2657,41.1336,41.2657,16071.0
2021-09-01 14:00:00,43.73,43.78,43.61,43.64,16700.0,41.2751,41.3223,41.1619,41.1902,16700.0
2021-09-01 14:30:00,43.64,43.79,43.54,43.54,16968.0,41.1902,41.3318,41.0958,41.0958,16968.0
2021-09-01 15:00:00,43.52,43.68,43.37,43.65,30043.0,41.0769,41.228,40.9354,41.1996,30043.0
2021-09-01 15:30:00,43.64,43.7,43.59,43.65,74780.0,41.1902,41.2468,41.143,41.1996,74780.0
2021-09-02 09:30:00,43.85,43.92,43.33,43.54,35402.0,41.3884,41.4545,40.8976,41.0958,35402.0
2021-09-02 10:00:00,43.56,43.86,43.55,43.79,32531.0,41.1147,41.3978,41.1053,41.3318,32531.0
2021-09-02 10:30:00,43.83,43.91,43.69,43.83,21242.0,41.3695,41.445,41.2374,41.3695,21242.0
2021-09-02 11:00:00,43.84,43.98,43.81,43.88,28344.0,41.379,41.5111,41.3507,41.4167,28344.0
2021-09-02 11:30:00,43.86,43.97,43.82,43.88,16898.0,41.3978,41.5017,41.3601,41.4167,16898.0
2021-09-02 12:00:00,43.89,43.9,43.76,43.76,14092.0,41.4262,41.4356,41.3035,41.3035,14092.0
2021-09-02 12:30:00,43.76,43.77,43.66,43.67,9129.0,41.3035,41.3129,41.2091,41.2185,9129.0
2021-09-02 13:00:00,43.66,43.74,43.51,43.52,27635.0,41.2091,41.2846,41.0675,41.0769,27635.0
2021-09-02 13:30:00,43.55,43.66,43.52,43.62,14689.0,41.1053,41.2091,41.0769,41.1713,14689.0
2021-09-02 14:00:00,43.64,43.66,43.53,43.66,29028.0,41.1902,41.2091,41.0864,41.2091,29028.0
2021-09-02 14:30:00,43.67,43.72,43.6,43.66,7541.0,41.2185,41.2657,41.1524,41.2091,7541.0
2021-09-02 15:00:00,43.67,43.73,43.55,43.58,16941.0,41.2185,41.2751,41.1053,41.1336,16941.0
2021-09-02 15:30:00,43.59,43.7,43.55,43.64,133620.0,41.143,41.2468,41.1053,41.1902,133620.0
2021-09-03 09:30:00,43.36,43.43,42.82,43.09,60902.0,40.9259,40.992,40.4162,40.6711,60902.0
2021-09-03 10:00:00,43.13,43.14,42.66,42.85,36351.0,40.7088,40.7183,40.2652,40.4445,36351.0
2021-09-03 10:30:00,42.87,43.0,42.77,42.93,26800.0,40.4634,40.5861,40.369,40.5201,26800.0
2021-09-03 11:00:00,42.92,43.15,42.91,42.97,14708.0,40.5106,40.7277,40.5012,40.5578,14708.0
2021-09-03 11:30:00,42.96,43.0,42.8,42.84,8140.0,40.5484,40.5861,40.3974,40.4351,8140.0
2021-09-03 12:00:00,42.83,43.04,42.8,43.0,31139.0,40.4257,40.6239,40.3974,40.5861,31139.0
2021-09-03 12:30:00,42.99,43.13,42.92,43.1,18481.0,40.5767,40.7088,40.5106,40.6805,18481.0
2021-09-03 13:00:00,43.12,43.17,43.06,43.17,17667.0,40.6994,40.7466,40.6428,40.7466,17667.0
2021-09-03 13:30:00,43.18,43.24,43.17,43.21,14661.0,40.756,40.8127,40.7466,40.7843,14661.0
2021-09-03 14:00:00,43.19,43.21,43.05,43.12,17423.0,40.7655,40.7843,40.6333,40.6994,17423.0
2021-09-03 14:30:00,43.11,43.17,43.09,43.11,22290.0,40.69,40.7466,40.6711,40.69,22290.0
2021-09-03 15:00:00,43.11,43.21,43.05,43.17,47300.0,40.69,40.7843,40.6333,40.7466,47300.0
2021-09-03 15:30:00,43.16,43.27,43.12,43.21,196544.0,40.7371,40.841,40.6994,40.7843,196544.0
2021-09-07 09:30:00,43.21,43.97,43.08,43.73,116598.0,40.7843,41.5017,40.6616,41.2751,116598.0
2021-09-07 10:00:00,43.74,43.95,43.1,43.16,56469.0,41.2846,41.4828,40.6805,40.7371,56469.0
2021-09-07 10:30:00,43.12,43.24,42.89,43.17,19877.0,40.6994,40.8127,40.4823,40.7466,19877.0
2021-09-07 11:00:00,43.18,43.6,43.18,43.47,36228.0,40.756,41.1524,40.756,41.0297,36228.0
2021-09-07 11:30:00,43.48,43.55,43.33,43.43,18089.0,41.0392,41.1053,40.8976,40.992,18089.0
2021-09-07 12:00:00,43.43,43.49,43.39,43.47,13421.0,40.992,41.0486,40.9542,41.0297,13421.0
2021-09-07 12:30:00,43.48,43.5,43.35,43.5,25327.0,41.0392,41.0581,40.9165,41.0581,25327.0
2021-09-07 13:00:00,43.51,43.54,43.36,43.36,22362.0,41.0675,41.0958,40.9259,40.9259,22362.0
2021-09-07 13:30:00,43.37,43.44,43.32,43.32,22643.0,40.9354,41.0014,40.8882,40.8882,22643.0
2021-09-07 14:00:00,43.32,43.4,43.14,43.14,22642.0,40.8882,40.9637,40.7183,40.7183,22642.0
2021-09-07 14:30:00,43.16,43.24,43.08,43.2,37208.0,40.7371,40.8127,40.6616,40.7749,37208.0
2021-09-07 15:00:00,43.2,43.28,43.16,43.24,32195.0,40.7749,40.8504,40.7371,40.8127,32195.0
2021-09-07 15:30:00,43.22,43.22,43.03,43.05,147788.0,40.7938,40.7938,40.6144,40.6333,147788.0
2021-09-08 09:30:00,42.09,42.51,41.6,42.28,114381.0,39.7272,40.1236,39.2647,39.9065,114381.0
2021-09-08 10:00:00,42.32,42.42,41.8,41.83,72682.0,39.9443,40.0387,39.4535,39.4818,72682.0
2021-09-08 10:30:00,41.85,41.93,41.55,41.89,111947.0,39.5007,39.5762,39.2175,39.5384,111947.0
2021-09-08 11:00:00,41.95,42.16,41.84,41.96,63772.0,39.5951,39.7933,39.4912,39.6045,63772.0
2021-09-08 11:30:00,41.91,41.96,41.74,41.86,147527.0,39.5573,39.6045,39.3969,39.5101,147527.0
2021-09-08 12:00:00,41.86,42.11,41.85,42.06,25261.0,39.5101,39.7461,39.5007,39.6989,25261.0
2021-09-08 12:30:00,42.04,42.1,41.92,41.94,10489.0,39.68,39.7366,39.5668,39.5856,10489.0
2021-09-08 13:00:00,41.96,42.0,41.88,42.0,19921.0,39.6045,39.6423,39.529,39.6423,19921.0
2021-09-08 13:30:00,42.01,42.01,41.82,41.88,31930.0,39.6517,39.6517,39.4724,39.529,31930.0
2021-09-08 14:00:00,41.88,41.99,41.86,41.94,33312.0,39.529,39.6328,39.5101,39.5856,33312.0
2021-09-08 14:30:00,41.94,41.98,41.84,41.96,43479.0,39.5856,39.6234,39.4912,39.6045,43479.0
2021-09-08 15:00:00,41.95,41.99,41.88,41.89,50792.0,39.5951,39.6328,39.529,39.5384,50792.0
2021-09-08 15:30:00,41.87,41.87,41.62,41.66,194019.0,39.5196,39.5196,39.2836,39.3213,194019.0
2021-09-09 09:30:00,41.61,41.83,41.14,41.57,98034.0,39.2742,39.4818,38.8305,39.2364,98034.0
2021-09-09 10:00:00,41.6,41.84,41.46,41.81,70367.0,39.2647,39.4912,39.1326,39.4629,70367.0
2021-09-09 10:30:00,41.83,41.95,41.69,41.69,25367.0,39.4818,39.5951,39.3497,39.3497,25367.0
2021-09-09 11:00:00,41.72,41.91,41.69,41.7,23643.0,39.378,39.5573,39.3497,39.3591,23643.0
2021-09-09 11:30:00,41.74,41.83,41.69,41.73,20929.0,39.3969,39.4818,39.3497,39.3874,20929.0
2021-09-09 12:00:00,41.73,41.85,41.72,41.83,30271.0,39.3874,39.5007,39.378,39.4818,30271.0
2021-09-09 12:30:00,41.82,41.85,41.69,41.7,34682.0,39.4724,39.5007,39.3497,39.3591,34682.0
2021-09-09 13:00:00,41.69,41.84,41.65,41.71,45142.0,39.3497,39.4912,39.3119,39.3685,45142.0
2021-09-09 13:30:00,41.7,41.76,41.58,41.7,83051.0,39.3591,39.4157,39.2458,39.3591,83051.0
2021-09-09 14:00:00,41.71,41.75,41.55,41.67,46491.0,39.3685,39.4063,39.2175,39.3308,46491.0
2021-09-09 14:30:00,41.68,41.79,41.6,41.73,47516.0,39.3402,39.4441,39.2647,39.3874,47516.0
2021-09-09 15:00:00,41.75,41.98,41.75,41.86,64000.0,39.4063,39.6234,39.4063,39.5101,64000.0
2021-09-09 15:30:00,41.85,42.01,41.74,41.76,206857.0,39.5007,39.6517,39.3969,39.4157,206857.0
2021-09-10 09:30:00,42.31,42.33,41.85,41.95,32211.0,39.9349,39.9537,39.5007,39.5951,32211.0
2021-09-10 10:00:00,41.94,42.25,41.94,42.19,41150.0,39.5856,39.8782,39.5856,39.8216,41150.0
2021-09-10 10:30:00,42.21,42.26,41.85,41.89,23467.0,39.8405,39.8877,39.5007,39.5384,23467.0
2021-09-10 11:00:00,41.9,41.97,41.74,41.83,25369.0,39.5479,39.6139,39.3969,39.4818,25369.0
2021-09-10 11:30:00,41.82,42.02,41.8,42.01,19026.0,39.4724,39.6611,39.4535,39.6517,19026.0
2021-09-10 12:00:00,41.98,42.1,41.96,42.09,9760.0,39.6234,39.7366,39.6045,39.7272,9760.0
2021-09-10 12:30:00,42.09,42.2,42.06,42.13,13816.0,39.7272,39.831,39.6989,39.765,13816.0
2021-09-10 13:00:00,42.12,42.22,42.12,42.12,25515.0,39.7555,39.8499,39.7555,39.7555,25515.0
2021-09-10 13:30:00,42.14,42.21,42.08,42.14,11064.0,39.7744,39.8405,39.7178,39.7744,11064.0
2021-09-10 14:00:00,42.13,42.16,41.97,42.0,25217.0,39.765,39.7933,39.6139,39.6423,25217.0
2021-09-10 14:30:00,41.98,41.99,41.83,41.84,21232.0,39.6234,39.6328,39.4818,39.4912,21232.0
2021-09-10 15:00:00,41.82,41.94,41.81,41.92,37545.0,39.4724,39.5856,39.4629,39.5668,37545.0
2021-09-10 15:30:00,41.92,41.98,41.5,41.51,143458.0,39.5668,39.6234,39.1703,39.1798,143458.0
2021-09-13 09:30:00,41.81,41.88,40.69,40.77,111843.0,39.4629,39.529,38.4058,38.4813,111843.0
2021-09-13 10:00:00,40.74,41.34,40.63,41.15,77733.0,38.453,39.0193,38.3492,38.84,77733.0
2021-09-13 10:30:00,41.2,41.43,41.05,41.11,44821.0,38.8872,39.1043,38.7456,38.8022,44821.0
2021-09-13 11:00:00,41.11,41.21,40.94,41.19,53044.0,38.8022,38.8966,38.6418,38.8777,53044.0
2021-09-13 11:30:00,41.22,41.41,41.19,41.38,168891.0,38.906,39.0854,38.8777,39.0571,168891.0
2021-09-13 12:00:00,41.38,41.38,41.03,41.05,60267.0,39.0571,39.0571,38.7267,38.7456,60267.0
2021-09-13 12:30:00,41.05,41.26,41.05,41.24,75893.0,38.7456,38.9438,38.7456,38.9249,75893.0
2021-09-13 13:00:00,41.23,41.29,41.1,41.27,33004.0,38.9155,38.9721,38.7928,38.9532,33004.0
2021-09-13 13:30:00,41.28,41.49,41.25,41.41,76541.0,38.9627,39.1609,38.9344,39.0854,76541.0
2021-09-13 14:00:00,41.42,41.5,41.25,41.34,31862.0,39.0948,39.1703,38.9344,39.0193,31862.0
2021-09-13 14:30:00,41.36,41.51,41.31,41.46,46796.0,39.0382,39.1798,38.991,39.1326,46796.0
2021-09-13 15:00:00,41.45,41.46,41.2,41.34,55831.0,39.1231,39.1326,38.8872,39.0193,55831.0
2021-09-13 15:30:00,41.33,41.39,41.16,41.38,220613.0,39.0099,39.0665,38.8494,39.0571,220613.0
2021-09-14 09:30:00,41.67,41.83,41.46,41.58,82437.0,39.3308,39.4818,39.1326,39.2458,82437.0
2021-09-14 10:00:00,41.61,41.64,41.3,41.4,35654.0,39.2742,39.3025,38.9816,39.0759,35654.0
2021-09-14 10:30:00,41.39,41.41,41.26,41.3,43306.0,39.0665,39.0854,38.9438,38.9816,43306.0
2021-09-14 11:00:00,41.31,41.33,41.09,41.32,42332.0,38.991,39.0099,38.7833,39.0004,42332.0
2021-09-14 11:30:00,41.31,41.38,41.06,41.09,42986.0,38.991,39.0571,38.755,38.7833,42986.0
2021-09-14 12:00:00,41.1,41.24,41.09,41.17,29704.0,38.7928,38.9249,38.7833,38.8589,29704.0
2021-09-14 12:30:00,41.16,41.16,40.96,40.98,25962.0,38.8494,38.8494,38.6606,38.6795,25962.0
2021-09-14 13:00:00,40.99,41.14,40.86,41.05,65442.0,38.689,38.8305,38.5663,38.7456,65442.0
2021-09-14 13:30:00,41.06,41.1,40.98,41.03,35465.0,38.755,38.7928,38.6795,38.7267,35465.0
2021-09-14 14:00:00,41.02,41.09,40.9,40.92,47098.0,38.7173,38.7833,38.604,38.6229,47098.0
2021-09-14 14:30:00,40.92,40.92,40.64,40.73,88296.0,38.6229,38.6229,38.3586,38.4436,88296.0
2021-09-14 15:00:00,40.72,40.96,40.68,40.85,88813.0,38.4341,38.6606,38.3964,38.5568,88813.0
2021-09-14 15:30:00,40.86,40.98,40.77,40.94,217452.0,38.5663,38.6795,38.4813,38.6418,217452.0
2021-09-15 09:30:00,40.8,41.21,40.43,41.21,41927.0,38.5096,38.8966,38.1604,38.8966,41927.0
2021-09-15 10:00:00,41.21,41.34,40.71,40.76,67658.0,38.8966,39.0193,38.4247,38.4719,67658.0
2021-09-15 10:30:00,40.76,40.92,40.57,40.71,32646.0,38.4719,38.6229,38.2925,38.4247,32646.0
2021-09-15 11:00:00,40.74,41.03,40.73,41.0,27291.0,38.453,38.7267,38.4436,38.6984,27291.0
2021-09-15 11:30:00,40.97,41.06,40.88,41.06,14427.0,38.6701,38.755,38.5851,38.755,14427.0
2021-09-15 12:00:00,41.03,41.04,40.85,40.94,42818.0,38.7267,38.7362,38.5568,38.6418,42818.0
2021-09-15 12:30:00,40.92,41.02,40.85,41.0,39362.0,38.6229,38.7173,38.5568,38.6984,39362.0
2021-09-15 13:00:00,41.0,41.14,40.97,41.06,39850.0,38.6984,38.8305,38.6701,38.755,39850.0
2021-09-15 13:30:00,41.06,41.19,41.02,41.06,31089.0,38.755,38.8777,38.7173,38.755,31089.0
2021-09-15 14:00:00,41.06,41.16,41.02,41.05,36724.0,38.755,38.8494,38.7173,38.7456,36724.0
2021-09-15 14:30:00,41.06,41.19,41.04,41.12,29400.0,38.755,38.8777,38.7362,38.8117,29400.0
2021-09-15 15:00:00,41.14,41.24,41.07,41.18,40226.0,38.8305,38.9249,38.7645,38.8683,40226.0
2021-09-15 15:30:00,41.14,41.31,41.13,41.25,133510.0,38.8305,38.991,38.8211,38.9344,133510.0
2021-09-16 09:30:00,41.18,41.82,41.01,41.49,43868.0,38.8683,39.4724,38.7078,39.1609,43868.0
2021-09-16 10:00:00,41.48,41.65,41.3,41.55,35130.0,39.1515,39.3119,38.9816,39.2175,35130.0
2021-09-16 10:30:00,41.56,41.74,41.48,41.69,23507.0,39.227,39.3969,39.1515,39.3497,23507.0
2021-09-16 11:00:00,41.67,42.0,41.64,42.0,53862.0,39.3308,39.6423,39.3025,39.6423,53862.0
2021-09-16 11:30:00,42.0,42.14,41.99,42.14,60065.0,39.6423,39.7744,39.6328,39.7744,60065.0
2021-09-16 12:00:00,42.13,42.17,42.02,42.15,44028.0,39.765,39.8027,39.6611,39.7838,44028.0
2021-09-16 12:30:00,42.16,42.34,42.14,42.34,26986.0,39.7933,39.9632,39.7744,39.9632,26986.0
2021-09-16 13:00:00,42.34,42.56,42.31,42.51,53038.0,39.9632,40.1708,39.9349,40.1236,53038.0
2021-09-16 13:30:00,42.5,42.54,42.35,42.4,38466.0,40.1142,40.1519,39.9726,40.0198,38466.0
2021-09-16 14:00:00,42.41,42.45,42.32,42.37,32496.0,40.0292,40.067,39.9443,39.9915,32496.0
2021-09-16 14:30:00,42.41,42.44,42.26,42.4,26175.0,40.0292,40.0576,39.8877,40.0198,26175.0
2021-09-16 15:00:00,42.41,42.44,42.32,42.34,37170.0,40.0292,40.0576,39.9443,39.9632,37170.0
2021-09-16 15:30:00,42.34,42.38,42.1,42.11,170796.0,39.9632,40.0009,39.7366,39.7461,170796.0
2021-09-17 09:30:00,42.21,42.65,41.85,42.43,144433.0,39.8405,40.2558,39.5007,40.0481,144433.0
2021-09-17 10:00:00,42.47,42.55,42.07,42.19,63538.0,40.0859,40.1614,39.7083,39.8216,63538.0
2021-09-17 10:30:00,42.17,42.44,42.1,42.11,47107.0,39.8027,40.0576,39.7366,39.7461,47107.0
2021-09-17 11:00:00,42.11,42.24,41.98,42.02,39922.0,39.7461,39.8688,39.6234,39.6611,39922.0
2021-09-17 11:30:00,42.05,42.15,41.97,42.13,16956.0,39.6895,39.7838,39.6139,39.765,16956.0
2021-09-17 12:00:00,42.1,42.27,42.09,42.24,28495.0,39.7366,39.8971,39.7272,39.8688,28495.0
2021-09-17 12:30:00,42.23,42.37,42.19,42.19,28789.0,39.8594,39.9915,39.8216,39.8216,28789.0
2021-09-17 13:00:00,42.22,42.23,42.07,42.15,34561.0,39.8499,39.8594,39.7083,39.7838,34561.0
2021-09-17 13:30:00,42.13,42.19,41.94,41.98,38832.0,39.765,39.8216,39.5856,39.6234,38832.0
2021-09-17 14:00:00,41.98,42.09,41.92,42.0,29675.0,39.6234,39.7272,39.5668,39.6423,29675.0
2021-09-17 14:30:00,42.02,42.12,41.98,42.04,28466.0,39.6611,39.7555,39.6234,39.68,28466.0
2021-09-17 15:00:00,42.01,42.12,41.95,42.01,65392.0,39.6517,39.7555,39.5951,39.6517,65392.0
2021-09-17 15:30:00,42.01,42.64,41.98,42.54,278347.0,39.6517,40.2463,39.6234,40.1519,278347.0
2021-09-20 09:30:00,41.18,41.61,40.72,41.51,214774.0,38.8683,39.2742,38.4341,39.1798,214774.0
2021-09-20 10:00:00,41.52,41.79,41.17,41.28,70058.0,39.1892,39.4441,38.8589,38.9627,70058.0
2021-09-20 10:30:00,41.28,41.56,41.2,41.27,72371.0,38.9627,39.227,38.8872,38.9532,72371.0
2021-09-20 11:00:00,41.26,41.48,41.0,41.08,85748.0,38.9438,39.1515,38.6984,38.7739,85748.0
2021-09-20 11:30:00,41.09,41.1,40.86,40.91,59136.0,38.7833,38.7928,38.5663,38.6135,59136.0
2021-09-20 12:00:00,40.91,40.95,40.72,40.73,59305.0,38.6135,38.6512,38.4341,38.4436,59305.0
2021-09-20 12:30:00,40.71,40.77,40.57,40.57,55236.0,38.4247,38.4813,38.2925,38.2925,55236.0
2021-09-20 13:00:00,40.57,40.75,40.52,40.69,53024.0,38.2925,38.4624,38.2453,38.4058,53024.0
2021-09-20 13:30:00,40.68,40.9,40.61,40.71,105662.0,38.3964,38.604,38.3303,38.4247,105662.0
2021-09-20 14:00:00,40.74,40.78,40.3,40.33,67328.0,38.453,38.4907,38.0377,38.066,67328.0
2021-09-20 14:30:00,40.34,40.5,40.27,40.42,55812.0,38.0754,38.2265,38.0094,38.151,55812.0
2021-09-20 15:00:00,40.41,40.57,40.3,40.55,112874.0,38.1415,38.2925,38.0377,38.2737,112874.0
2021-09-20 15:30:00,40.54,40.96,40.5,40.81,199575.0,38.2642,38.6606,38.2265,38.5191,199575.0
2021-09-21 09:30:00,40.9,41.07,40.3,40.4,123692.0,38.604,38.7645,38.0377,38.1321,123692.0
2021-09-21 10:00:00,40.52,40.6,40.27,40.46,121276.0,38.2453,38.3209,38.0094,38.1887,121276.0
2021-09-21 10:30:00,40.46,40.59,39.97,40.03,124266.0,38.1887,38.3114,37.7262,37.7829,124266.0
2021-09-21 11:00:00,40.03,40.34,39.98,40.03,89623.0,37.7829,38.0754,37.7357,37.7829,89623.0
2021-09-21 11:30:00,40.07,40.77,40.07,40.77,102214.0,37.8206,38.4813,37.8206,38.4813,102214.0
2021-09-21 12:00:00,40.79,41.08,40.73,40.86,130648.0,38.5002,38.7739,38.4436,38.5663,130648.0
2021-09-21 12:30:00,40.88,40.88,40.65,40.75,26893.0,38.5851,38.5851,38.368,38.4624,26893.0
2021-09-21 13:00:00,40.76,40.83,40.68,40.74,27787.0,38.4719,38.5379,38.3964,38.453,27787.0
2021-09-21 13:30:00,40.74,40.8,40.59,40.68,51232.0,38.453,38.5096,38.3114,38.3964,51232.0
2021-09-21 14:00:00,40.69,40.75,40.59,40.63,37405.0,38.4058,38.4624,38.3114,38.3492,37405.0
2021-09-21 14:30:00,40.64,40.78,40.57,40.76,49380.0,38.3586,38.4907,38.2925,38.4719,49380.0
2021-09-21 15:00:00,40.77,40.92,40.76,40.83,58220.0,38.4813,38.6229,38.4719,38.5379,58220.0
2021-09-21 15:30:00,40.82,40.92,40.59,40.6,199015.0,38.5285,38.6229,38.3114,38.3209,199015.0
2021-09-22 09:30:00,41.04,41.53,40.9,41.46,161950.0,38.7362,39.1986,38.604,39.1326,161950.0
2021-09-22 10:00:00,41.45,41.46,40.93,41.18,83937.0,39.1231,39.1326,38.6323,38.8683,83937.0
2021-09-22 10:30:00,41.17,41.43,41.17,41.43,64033.0,38.8589,39.1043,38.8589,39.1043,64033.0
2021-09-22 11:00:00,41.41,41.59,41.35,41.59,94879.0,39.0854,39.2553,39.0288,39.2553,94879.0
2021-09-22 11:30:00,41.6,41.66,41.41,41.41,45751.0,39.2647,39.3213,39.0854,39.0854,45751.0
2021-09-22 12:00:00,41.39,41.44,41.28,41.33,34484.0,39.0665,39.1137,38.9627,39.0099,34484.0
2021-09-22 12:30:00,41.33,41.41,41.29,41.34,51665.0,39.0099,39.0854,38.9721,39.0193,51665.0
2021-09-22 13:00:00,41.34,41.36,41.23,41.33,57528.0,39.0193,39.0382,38.9155,39.0099,57528.0
2021-09-22 13:30:00,41.33,41.55,41.32,41.51,86322.0,39.0099,39.2175,39.0004,39.1798,86322.0
2021-09-22 14:00:00,41.48,41.51,41.34,41.4,73454.0,39.1515,39.1798,39.0193,39.0759,73454.0
2021-09-22 14:30:00,41.4,41.52,41.01,41.12,163763.0,39.0759,39.1892,38.7078,38.8117,163763.0
2021-09-22 15:00:00,41.1,41.18,41.01,41.14,158839.0,38.7928,38.8683,38.7078,38.8305,158839.0
2021-09-22 15:30:00,41.14,41.18,40.82,40.96,366390.0,38.8305,38.8683,38.5285,38.6606,366390.0
2021-09-23 09:30:00,41.34,42.57,40.87,42.45,478052.0,39.0193,40.1803,38.5757,40.067,478052.0
2021-09-23 10:00:00,42.44,42.68,41.85,42.11,251306.0,40.0576,40.2841,39.5007,39.7461,251306.0
2021-09-23 10:30:00,42.1,42.28,41.9,41.98,111064.0,39.7366,39.9065,39.5479,39.6234,111064.0
2021-09-23 11:00:00,41.98,42.11,41.72,41.81,119064.0,39.6234,39.7461,39.378,39.4629,119064.0
2021-09-23 11:30:00,41.8,41.9,41.6,41.82,107131.0,39.4535,39.5479,39.2647,39.4724,107131.0
2021-09-23 12:00:00,41.83,41.9,41.67,41.88,104549.0,39.4818,39.5479,39.3308,39.529,104549.0
2021-09-23 12:30:00,41.89,41.98,41.73,41.89,101871.0,39.5384,39.6234,39.3874,39.5384,101871.0
2021-09-23 13:00:00,41.9,41.99,41.73,41.75,124154.0,39.5479,39.6328,39.3874,39.4063,124154.0
2021-09-23 13:30:00,41.75,41.95,41.75,41.93,228002.0,39.4063,39.5951,39.4063,39.5762,228002.0
2021-09-23 14:00:00,41.93,41.95,41.61,41.62,121838.0,39.5762,39.5951,39.2742,39.2836,121838.0
2021-09-23 14:30:00,41.62,41.7,41.28,41.35,165229.0,39.2836,39.3591,38.9627,39.0288,165229.0
2021-09-23 15:00:00,41.36,41.42,41.18,41.27,168419.0,39.0382,39.0948,38.8683,38.9532,168419.0
2021-09-23 15:30:00,41.26,41.36,41.07,41.13,397867.0,38.9438,39.0382,38.7645,38.8211,397867.0
2021-09-24 09:30:00,41.03,41.28,40.54,40.77,122505.0,38.7267,38.9627,38.2642,38.4813,122505.0
2021-09-24 10:00:00,40.79,41.61,40.75,41.34,127595.0,38.5002,39.2742,38.4624,39.0193,127595.0
2021-09-24 10:30:00,41.34,41.44,41.07,41.35,74453.0,39.0193,39.1137,38.7645,39.0288,74453.0
2021-09-24 11:00:00,41.37,41.54,41.3,41.37,53957.0,39.0476,39.2081,38.9816,39.0476,53957.0
2021-09-24 11:30:00,41.35,41.54,41.35,41.52,84353.0,39.0288,39.2081,39.0288,39.1892,84353.0
2021-09-24 12:00:00,41.52,41.58,41.37,41.47,73935.0,39.1892,39.2458,39.0476,39.142,73935.0
2021-09-24 12:30:00,41.49,41.57,41.45,41.48,65792.0,39.1609,39.2364,39.1231,39.1515,65792.0
2021-09-24 13:00:00,41.5,41.51,41.38,41.42,51152.0,39.1703,39.1798,39.0571,39.0948,51152.0
2021-09-24 13:30:00,41.42,41.49,41.38,41.39,38764.0,39.0948,39.1609,39.0571,39.0665,38764.0
2021-09-24 14:00:00,41.4,41.46,41.26,41.37,53953.0,39.0759,39.1326,38.9438,39.0476,53953.0
2021-09-24 14:30:00,41.37,41.44,41.33,41.39,38194.0,39.0476,39.1137,39.0099,39.0665,38194.0
2021-09-24 15:00:00,41.4,41.4,41.28,41.34,76097.0,39.0759,39.0759,38.9627,39.0193,76097.0
2021-09-24 15:30:00,41.35,41.39,41.18,41.18,271271.0,39.0288,39.0665,38.8683,38.8683,271271.0
2021-09-27 09:30:00,41.1,41.32,40.77,41.25,82144.0,38.7928,39.0004,38.4813,38.9344,82144.0
2021-09-27 10:00:00,41.27,41.69,41.26,41.34,48358.0,38.9532,39.3497,38.9438,39.0193,48358.0
2021-09-27 10:30:00,41.36,41.54,41.34,41.54,48605.0,39.0382,39.2081,39.0193,39.2081,48605.0
2021-09-27 11:00:00,41.55,41.67,41.47,41.61,40292.0,39.2175,39.3308,39.142,39.2742,40292.0
2021-09-27 11:30:00,41.61,41.68,41.44,41.45,29038.0,39.2742,39.3402,39.1137,39.1231,29038.0
2021-09-27 12:00:00,41.46,41.64,41.44,41.62,37997.0,39.1326,39.3025,39.1137,39.2836,37997.0
2021-09-27 12:30:00,41.63,41.69,41.6,41.61,29291.0,39.293,39.3497,39.2647,39.2742,29291.0
2021-09-27 13:00:00,41.61,41.64,41.51,41.53,35674.0,39.2742,39.3025,39.1798,39.1986,35674.0
2021-09-27 13:30:00,41.53,41.62,41.48,41.57,34354.0,39.1986,39.2836,39.1515,39.2364,34354.0
2021-09-27 14:00:00,41.59,41.69,41.54,41.58,33392.0,39.2553,39.3497,39.2081,39.2458,33392.0
2021-09-27 14:30:00,41.58,41.59,41.52,41.55,40024.0,39.2458,39.2553,39.1892,39.2175,40024.0
2021-09-27 15:00:00,41.56,41.61,41.51,41.6,41823.0,39.227,39.2742,39.1798,39.2647,41823.0
2021-09-27 15:30:00,41.6,41.64,41.42,41.45,145574.0,39.2647,39.3025,39.0948,39.1231,145574.0
2021-09-28 09:30:00,40.99,41.46,40.85,40.99,66598.0,38.689,39.1326,38.5568,38.689,66598.0
2021-09-28 10:00:00,40.97,40.99,40.46,40.6,73526.0,38.6701,38.689,38.1887,38.3209,73526.0
2021-09-28 10:30:00,40.57,40.9,40.46,40.77,59315.0,38.2925,38.604,38.1887,38.4813,59315.0
2021-09-28 11:00:00,40.82,40.82,40.44,40.45,62790.0,38.5285,38.5285,38.1698,38.1793,62790.0
2021-09-28 11:30:00,40.44,40.54,40.35,40.39,48517.0,38.1698,38.2642,38.0849,38.1226,48517.0
2021-09-28 12:00:00,40.38,40.5,40.23,40.36,34110.0,38.1132,38.2265,37.9716,38.0943,34110.0
2021-09-28 12:30:00,40.37,40.39,40.22,40.33,54612.0,38.1038,38.1226,37.9622,38.066,54612.0
2021-09-28 13:00:00,40.35,40.35,40.22,40.25,50901.0,38.0849,38.0849,37.9622,37.9905,50901.0
2021-09-28 13:30:00,40.25,40.3,40.16,40.17,52923.0,37.9905,38.0377,37.9056,37.915,52923.0
2021-09-28 14:00:00,40.16,40.26,40.09,40.19,41856.0,37.9056,37.9999,37.8395,37.9339,41856.0
2021-09-28 14:30:00,40.18,40.4,40.07,40.35,80131.0,37.9244,38.1321,37.8206,38.0849,80131.0
2021-09-28 15:00:00,40.36,40.45,40.18,40.19,38788.0,38.0943,38.1793,37.9244,37.9339,38788.0
2021-09-28 15:30:00,40.17,40.32,40.09,40.23,233645.0,37.915,38.0566,37.8395,37.9716,233645.0
2021-09-29 09:30:00,40.39,40.65,40.21,40.29,65544.0,38.1226,38.368,37.9527,38.0283,65544.0
2021-09-29 10:00:00,40.37,40.63,40.33,40.59,47202.0,38.1038,38.3492,38.066,38.3114,47202.0
2021-09-29 10:30:00,40.56,40.69,40.49,40.57,37956.0,38.2831,38.4058,38.217,38.2925,37956.0
2021-09-29 11:00:00,40.57,40.62,40.43,40.46,26596.0,38.2925,38.3397,38.1604,38.1887,26596.0
2021-09-29 11:30:00,40.44,40.44,40.25,40.32,27393.0,38.1698,38.1698,37.9905,38.0566,27393.0
2021-09-29 12:00:00,40.37,40.37,40.16,40.16,32879.0,38.1038,38.1038,37.9056,37.9056,32879.0
2021-09-29 12:30:00,40.17,40.26,40.1,40.2,25065.0,37.915,37.9999,37.8489,37.9433,25065.0
2021-09-29 13:00:00,40.21,40.34,40.19,40.3,29096.0,37.9527,38.0754,37.9339,38.0377,29096.0
2021-09-29 13:30:00,40.3,40.37,40.15,40.3,36879.0,38.0377,38.1038,37.8961,38.0377,36879.0
2021-09-29 14:00:00,40.29,40.5,40.28,40.47,62823.0,38.0283,38.2265,38.0188,38.1982,62823.0
2021-09-29 14:30:00,40.47,40.51,40.41,40.44,32494.0,38.1982,38.2359,38.1415,38.1698,32494.0
2021-09-29 15:00:00,40.46,40.65,40.43,40.52,48981.0,38.1887,38.368,38.1604,38.2453,48981.0
2021-09-29 15:30:00,40.51,40.52,40.19,40.21,201854.0,38.2359,38.2453,37.9339,37.9527,201854.0
2021-09-30 09:30:00,40.49,40.49,39.82,40.04,68995.0,38.217,38.217,37.5846,37.7923,68995.0
2021-09-30 10:00:00,40.02,40.02,39.3,39.39,136158.0,37.7734,37.7734,37.0938,37.1788,136158.0
2021-09-30 10:30:00,39.38,39.54,39.35,39.41,33434.0,37.1693,37.3204,37.141,37.1977,33434.0
2021-09-30 11:00:00,39.4,39.48,39.33,39.36,35676.0,37.1882,37.2637,37.1221,37.1505,35676.0
2021-09-30 11:30:00,39.39,39.4,39.21,39.25,56663.0,37.1788,37.1882,37.0089,37.0466,56663.0
2021-09-30 12:00:00,39.28,39.28,38.87,38.92,115118.0,37.075,37.075,36.688,36.7352,115118.0
2021-09-30 12:30:00,38.9,39.03,38.81,38.94,72916.0,36.7163,36.839,36.6313,36.754,72916.0
2021-09-30 13:00:00,38.95,39.15,38.93,38.99,33076.0,36.7635,36.9523,36.7446,36.8012,33076.0
2021-09-30 13:30:00,38.97,39.18,38.89,39.1,58172.0,36.7824,36.9806,36.7068,36.9051,58172.0
2021-09-30 14:00:00,39.12,39.23,38.98,39.04,43159.0,36.9239,37.0278,36.7918,36.8484,43159.0
2021-09-30 14:30:00,39.03,39.29,39.03,39.19,57084.0,36.839,37.0844,36.839,36.99,57084.0
2021-09-30 15:00:00,39.2,39.47,39.11,39.32,124307.0,36.9994,37.2543,36.9145,37.1127,124307.0
2021-09-30 15:30:00,39.33,39.42,38.89,38.92,286471.0,37.1221,37.2071,36.7068,36.7352,286471.0
2021-10-01 09:30:00,38.96,39.14,38.73,38.91,55000.0,36.7729,36.9428,36.5558,36.7257,55000.0
2021-10-01 10:00:00,38.91,39.03,38.51,38.56,50147.0,36.7257,36.839,36.3482,36.3954,50147.0
2021-10-01 10:30:00,38.57,38.76,38.5,38.73,66003.0,36.4048,36.5841,36.3387,36.5558,66003.0
2021-10-01 11:00:00,38.73,39.07,38.73,39.02,58717.0,36.5558,36.8767,36.5558,36.8295,58717.0
2021-10-01 11:30:00,39.03,39.13,38.94,38.96,21865.0,36.839,36.9334,36.754,36.7729,21865.0
2021-10-01 12:00:00,38.98,38.98,38.89,38.91,14585.0,36.7918,36.7918,36.7068,36.7257,14585.0
2021-10-01 12:30:00,38.92,39.01,38.86,38.89,17340.0,36.7352,36.8201,36.6785,36.7068,17340.0
2021-10-01 13:00:00,38.87,39.08,38.83,39.04,20584.0,36.688,36.8862,36.6502,36.8484,20584.0
2021-10-01 13:30:00,39.04,39.15,39.04,39.14,31632.0,36.8484,36.9523,36.8484,36.9428,31632.0
2021-10-01 14:00:00,39.14,39.23,39.11,39.23,30627.0,36.9428,37.0278,36.9145,37.0278,30627.0
2021-10-01 14:30:00,39.25,39.25,39.09,39.11,22618.0,37.0466,37.0466,36.8956,36.9145,22618.0
2021-10-01 15:00:00,39.12,39.24,39.06,39.08,32472.0,36.9239,37.0372,36.8673,36.8862,32472.0
2021-10-01 15:30:00,39.05,39.05,38.74,38.85,239358.0,36.8579,36.8579,36.5653,36.6691,239358.0
2021-10-04 09:30:00,38.6,39.07,38.39,39.07,74565.0,36.4331,36.8767,36.2349,36.8767,74565.0
2021-10-04 10:00:00,39.07,39.07,38.81,38.93,52585.0,36.8767,36.8767,36.6313,36.7446,52585.0
2021-10-04 10:30:00,38.97,39.03,38.52,38.69,114877.0,36.7824,36.839,36.3576,36.5181,114877.0
2021-10-04 11:00:00,38.7,38.91,38.59,38.8,52781.0,36.5275,36.7257,36.4237,36.6219,52781.0
2021-10-04 11:30:00,38.83,39.08,38.77,39.08,28685.0,36.6502,36.8862,36.5936,36.8862,28685.0
2021-10-04 12:00:00,39.04,39.08,38.89,38.9,15475.0,36.8484,36.8862,36.7068,36.7163,15475.0
2021-10-04 12:30:00,38.9,38.98,38.87,38.95,23405.0,36.7163,36.7918,36.688,36.7635,23405.0
2021-10-04 13:00:00,38.93,38.94,38.78,38.78,31800.0,36.7446,36.754,36.603,36.603,31800.0
2021-10-04 13:30:00,38.79,38.85,38.6,38.62,32141.0,36.6125,36.6691,36.4331,36.452,32141.0
2021-10-04 14:00:00,38.61,38.69,38.59,38.65,31382.0,36.4426,36.5181,36.4237,36.4803,31382.0
2021-10-04 14:30:00,38.66,38.67,38.59,38.62,29976.0,36.4898,36.4992,36.4237,36.452,29976.0
2021-10-04 15:00:00,38.62,38.73,38.62,38.72,51625.0,36.452,36.5558,36.452,36.5464,51625.0
2021-10-04 15:30:00,38.71,38.85,38.62,38.72,164813.0,36.537,36.6691,36.452,36.5464,164813.0
2021-10-05 09:30:00,38.91,39.15,38.43,39.04,53952.0,36.7257,36.9523,36.2727,36.8484,53952.0
2021-10-05 10:00:00,39.06,39.18,38.96,39.1,37498.0,36.8673,36.9806,36.7729,36.9051,37498.0
2021-10-05 10:30:00,39.09,39.16,38.94,39.04,25587.0,36.8956,36.9617,36.754,36.8484,25587.0
2021-10-05 11:00:00,39.06,39.12,38.99,39.0,22384.0,36.8673,36.9239,36.8012,36.8107,22384.0
2021-10-05 11:30:00,38.99,38.99,38.72,38.73,32696.0,36.8012,36.8012,36.5464,36.5558,32696.0
2021-10-05 12:00:00,38.74,38.82,38.65,38.7,42317.0,36.5653,36.6408,36.4803,36.5275,42317.0
2021-10-05 12:30:00,38.68,38.75,38.62,38.73,14972.0,36.5086,36.5747,36.452,36.5558,14972.0
2021-10-05 13:00:00,38.72,38.87,38.7,38.86,31414.0,36.5464,36.688,36.5275,36.6785,31414.0
2021-10-05 13:30:00,38.86,38.89,38.81,38.86,38695.0,36.6785,36.7068,36.6313,36.6785,38695.0
2021-10-05 14:00:00,38.86,38.88,38.78,38.83,28985.0,36.6785,36.6974,36.603,36.6502,28985.0
2021-10-05 14:30:00,38.82,38.87,38.77,38.81,28479.0,36.6408,36.688,36.5936,36.6313,28479.0
2021-10-05 15:00:00,38.8,38.83,38.71,38.77,40862.0,36.6219,36.6502,36.537,36.5936,40862.0
2021-10-05 15:30:00,38.77,38.84,38.65,38.66,145391.0,36.5936,36.6597,36.4803,36.4898,145391.0
2021-10-06 09:30:00,38.35,38.86,38.31,38.46,40158.0,36.1972,36.6785,36.1594,36.301,40158.0
2021-10-06 10:00:00,38.45,38.54,38.29,38.39,51337.0,36.2915,36.3765,36.1405,36.2349,51337.0
2021-10-06 10:30:00,38.42,38.65,38.19,38.65,49130.0,36.2632,36.4803,36.0461,36.4803,49130.0
2021-10-06 11:00:00,38.7,38.78,38.34,38.36,26449.0,36.5275,36.603,36.1877,36.2066,26449.0
2021-10-06 11:30:00,38.37,38.73,38.3,38.71,41217.0,36.216,36.5558,36.15,36.537,41217.0
2021-10-06 12:00:00,38.75,38.76,38.55,38.6,26453.0,36.5747,36.5841,36.3859,36.4331,26453.0
2021-10-06 12:30:00,38.59,38.73,38.58,38.67,19482.0,36.4237,36.5558,36.4142,36.4992,19482.0
2021-10-06 13:00:00,38.69,38.72,38.53,38.71,28663.0,36.5181,36.5464,36.3671,36.537,28663.0
2021-10-06 13:30:00,38.7,38.96,38.69,38.92,39573.0,36.5275,36.7729,36.5181,36.7352,39573.0
2021-10-06 14:00:00,38.95,39.23,38.87,39.18,53843.0,36.7635,37.0278,36.688,36.9806,53843.0
2021-10-06 14:30:00,39.16,39.22,39.03,39.03,39667.0,36.9617,37.0183,36.839,36.839,39667.0
2021-10-06 15:00:00,39.04,39.21,39.02,39.02,89576.0,36.8484,37.0089,36.8295,36.8295,89576.0
2021-10-06 15:30:00,39.01,39.08,38.88,39.07,127063.0,36.8201,36.8862,36.6974,36.8767,127063.0
2021-10-07 09:30:00,39.32,39.64,39.2,39.49,48428.0,37.1127,37.4147,36.9994,37.2732,48428.0
2021-10-07 10:00:00,39.55,39.66,39.37,39.66,26063.0,37.3298,37.4336,37.1599,37.4336,26063.0
2021-10-07 10:30:00,39.62,39.78,39.55,39.61,43533.0,37.3959,37.5469,37.3298,37.3864,43533.0
2021-10-07 11:00:00,39.62,39.78,39.62,39.75,45997.0,37.3959,37.5469,37.3959,37.5186,45997.0
2021-10-07 11:30:00,39.76,39.81,39.68,39.73,59746.0,37.528,37.5752,37.4525,37.4997,59746.0
2021-10-07 12:00:00,39.74,39.77,39.71,39.73,48842.0,37.5091,37.5374,37.4808,37.4997,48842.0
2021-10-07 12:30:00,39.73,39.81,39.65,39.8,48386.0,37.4997,37.5752,37.4242,37.5658,48386.0
2021-10-07 13:00:00,39.79,39.89,39.75,39.85,63694.0,37.5563,37.6507,37.5186,37.613,63694.0
2021-10-07 13:30:00,39.85,39.86,39.67,39.68,34623.0,37.613,37.6224,37.4431,37.4525,34623.0
2021-10-07 14:00:00,39.68,39.69,39.48,39.49,59068.0,37.4525,37.4619,37.2637,37.2732,59068.0
2021-10-07 14:30:00,39.49,39.51,39.31,39.31,51133.0,37.2732,37.292,37.1033,37.1033,51133.0
2021-10-07 15:00:00,39.31,39.46,39.3,39.41,34285.0,37.1033,37.2448,37.0938,37.1977,34285.0
2021-10-07 15:30:00,39.4,39.45,39.23,39.31,164827.0,37.1882,37.2354,37.0278,37.1033,164827.0
2021-10-08 09:30:00,39.4,39.53,39.18,39.42,32545.0,37.1882,37.3109,36.9806,37.2071,32545.0
2021-10-08 10:00:00,39.44,39.66,39.18,39.21,71753.0,37.226,37.4336,36.9806,37.0089,71753.0
2021-10-08 10:30:00,39.24,39.41,39.15,39.28,37035.0,37.0372,37.1977,36.9523,37.075,37035.0
2021-10-08 11:00:00,39.26,39.33,39.15,39.31,69424.0,37.0561,37.1221,36.9523,37.1033,69424.0
2021-10-08 11:30:00,39.32,39.32,39.04,39.05,37758.0,37.1127,37.1127,36.8484,36.8579,37758.0
2021-10-08 12:00:00,39.06,39.14,38.98,39.07,27898.0,36.8673,36.9428,36.7918,36.8767,27898.0
2021-10-08 12:30:00,39.08,39.15,39.03,39.12,46707.0,36.8862,36.9523,36.839,36.9239,46707.0
2021-10-08 13:00:00,39.12,39.17,39.0,39.03,46464.0,36.9239,36.9711,36.8107,36.839,46464.0
2021-10-08 13:30:00,39.02,39.05,38.95,39.05,15354.0,36.8295,36.8579,36.7635,36.8579,15354.0
2021-10-08 14:00:00,39.04,39.28,39.04,39.27,22212.0,36.8484,37.075,36.8484,37.0655,22212.0
2021-10-08 14:30:00,39.25,39.25,38.98,38.98,38208.0,37.0466,37.0466,36.7918,36.7918,38208.0
2021-10-08 15:00:00,38.98,39.02,38.95,39.0,22358.0,36.7918,36.8295,36.7635,36.8107,22358.0
2021-10-08 15:30:00,39.01,39.05,38.87,38.89,148830.0,36.8201,36.8579,36.688,36.7068,148830.0
2021-10-11 09:30:00,38.59,38.82,38.49,38.62,81720.0,36.4237,36.6408,36.3293,36.452,81720.0
2021-10-11 10:00:00,38.66,39.0,38.63,38.85,112499.0,36.4898,36.8107,36.4614,36.6691,112499.0
2021-10-11 10:30:00,38.84,38.87,38.72,38.76,49844.0,36.6597,36.688,36.5464,36.5841,49844.0
2021-10-11 11:00:00,38.76,38.83,38.65,38.81,47535.0,36.5841,36.6502,36.4803,36.6313,47535.0
2021-10-11 11:30:00,38.82,38.9,38.76,38.77,37553.0,36.6408,36.7163,36.5841,36.5936,37553.0
2021-10-11 12:00:00,38.78,38.78,38.54,38.65,57293.0,36.603,36.603,36.3765,36.4803,57293.0
2021-10-11 12:30:00,38.62,38.74,38.6,38.64,42062.0,36.452,36.5653,36.4331,36.4709,42062.0
2021-10-11 13:00:00,38.65,38.65,38.52,38.55,40829.0,36.4803,36.4803,36.3576,36.3859,40829.0
2021-10-11 13:30:00,38.55,38.68,38.51,38.63,56140.0,36.3859,36.5086,36.3482,36.4614,56140.0
2021-10-11 14:00:00,38.65,38.67,38.56,38.57,42810.0,36.4803,36.4992,36.3954,36.4048,42810.0
2021-10-11 14:30:00,38.57,38.66,38.56,38.63,40645.0,36.4048,36.4898,36.3954,36.4614,40645.0
2021-10-11 15:00:00,38.63,38.7,38.58,38.59,50634.0,36.4614,36.5275,36.4142,36.4237,50634.0
2021-10-11 15:30:00,38.59,38.69,38.36,38.36,259938.0,36.4237,36.5181,36.2066,36.2066,259938.0
2021-10-12 09:30:00,38.48,38.83,38.39,38.4,54738.0,36.3199,36.6502,36.2349,36.2444,54738.0
2021-10-12 10:00:00,38.42,38.62,38.34,38.62,25681.0,36.2632,36.452,36.1877,36.452,25681.0
2021-10-12 10:30:00,38.59,38.82,38.56,38.77,57036.0,36.4237,36.6408,36.3954,36.5936,57036.0
2021-10-12 11:00:00,38.75,38.83,38.63,38.75,61264.0,36.5747,36.6502,36.4614,36.5747,61264.0
2021-10-12 11:30:00,38.78,38.88,38.69,38.85,58990.0,36.603,36.6974,36.5181,36.6691,58990.0
2021-10-12 12:00:00,38.85,38.99,38.84,38.86,57584.0,36.6691,36.8012,36.6597,36.6785,57584.0
2021-10-12 12:30:00,38.87,38.87,38.77,38.8,52471.0,36.688,36.688,36.5936,36.6219,52471.0
2021-10-12 13:00:00,38.79,38.81,38.67,38.72,36103.0,36.6125,36.6313,36.4992,36.5464,36103.0
2021-10-12 13:30:00,38.73,38.82,38.71,38.73,38180.0,36.5558,36.6408,36.537,36.5558,38180.0
2021-10-12 14:00:00,38.73,38.76,38.68,38.73,35827.0,36.5558,36.5841,36.5086,36.5558,35827.0
2021-10-12 14:30:00,38.73,38.84,38.68,38.69,45754.0,36.5558,36.6597,36.5086,36.5181,45754.0
2021-10-12 15:00:00,38.69,38.77,38.65,38.74,48828.0,36.5181,36.5936,36.4803,36.5653,48828.0
2021-10-12 15:30:00,38.74,38.79,38.59,38.78,201435.0,36.5653,36.6125,36.4237,36.603,201435.0
2021-10-13 09:30:00,38.86,39.08,38.72,38.77,54352.0,36.6785,36.8862,36.5464,36.5936,54352.0
2021-10-13 10:00:00,38.76,38.91,38.61,38.87,25324.0,36.5841,36.7257,36.4426,36.688,25324.0
2021-10-13 10:30:00,38.9,39.13,38.85,39.05,66934.0,36.7163,36.9334,36.6691,36.8579,66934.0
2021-10-13 11:00:00,39.08,39.4,39.08,39.19,127459.0,36.8862,37.1882,36.8862,36.99,127459.0
2021-10-13 11:30:00,39.19,39.26,39.05,39.12,37404.0,36.99,37.0561,36.8579,36.9239,37404.0
2021-10-13 12:00:00,39.14,39.19,39.06,39.13,51255.0,36.9428,36.99,36.8673,36.9334,51255.0
2021-10-13 12:30:00,39.12,39.2,39.0,39.08,50115.0,36.9239,36.9994,36.8107,36.8862,50115.0
2021-10-13 13:00:00,39.09,39.17,39.06,39.15,26618.0,36.8956,36.9711,36.8673,36.9523,26618.0
2021-10-13 13:30:00,39.15,39.21,39.1,39.17,40676.0,36.9523,37.0089,36.9051,36.9711,40676.0
2021-10-13 14:00:00,39.17,39.27,39.08,39.13,32314.0,36.9711,37.0655,36.8862,36.9334,32314.0
2021-10-13 14:30:00,39.13,39.13,39.04,39.12,35344.0,36.9334,36.9334,36.8484,36.9239,35344.0
2021-10-13 15:00:00,39.11,39.26,39.05,39.24,103785.0,36.9145,37.0561,36.8579,37.0372,103785.0
2021-10-13 15:30:00,39.24,39.36,39.05,39.15,326997.0,37.0372,37.1505,36.8579,36.9523,326997.0
2021-10-14 09:30:00,39.33,40.13,39.09,40.05,79033.0,37.1221,37.8772,36.8956,37.8017,79033.0
2021-10-14 10:00:00,40.04,40.18,39.97,40.03,70663.0,37.7923,37.9244,37.7262,37.7829,70663.0
2021-10-14 10:30:00,40.02,40.12,39.92,40.11,60394.0,37.7734,37.8678,37.679,37.8584,60394.0
2021-10-14 11:00:00,40.11,40.12,39.99,40.04,44389.0,37.8584,37.8678,37.7451,37.7923,44389.0
2021-10-14 11:30:00,40.05,40.23,40.02,40.15,41710.0,37.8017,37.9716,37.7734,37.8961,41710.0
2021-10-14 12:00:00,40.15,40.16,40.02,40.15,100790.0,37.8961,37.9056,37.7734,37.8961,100790.0
2021-10-14 12:30:00,40.16,40.29,40.11,40.28,63576.0,37.9056,38.0283,37.8584,38.0188,63576.0
2021-10-14 13:00:00,40.29,40.3,40.18,40.27,70925.0,38.0283,38.0377,37.9244,38.0094,70925.0
2021-10-14 13:30:00,40.27,40.39,40.24,40.36,103472.0,38.0094,38.1226,37.9811,38.0943,103472.0
2021-10-14 14:00:00,40.36,40.45,40.27,40.44,84028.0,38.0943,38.1793,38.0094,38.1698,84028.0
2021-10-14 14:30:00,40.44,40.5,40.38,40.45,95353.0,38.1698,38.2265,38.1132,38.1793,95353.0
2021-10-14 15:00:00,40.45,40.51,40.39,40.44,88851.0,38.1793,38.2359,38.1226,38.1698,88851.0
2021-10-14 15:30:00,40.44,40.55,40.36,40.49,377158.0,38.1698,38.2737,38.0943,38.217,377158.0
2021-10-15 09:30:00,40.92,41.0,40.32,40.65,66962.0,38.6229,38.6984,38.0566,38.368,66962.0
2021-10-15 10:00:00,40.63,40.91,40.59,40.74,27286.0,38.3492,38.6135,38.3114,38.453,27286.0
2021-10-15 10:30:00,40.72,40.87,40.64,40.65,41269.0,38.4341,38.5757,38.3586,38.368,41269.0
2021-10-15 11:00:00,40.65,40.68,40.54,40.54,38999.0,38.368,38.3964,38.2642,38.2642,38999.0
2021-10-15 11:30:00,40.54,40.55,40.32,40.36,65296.0,38.2642,38.2737,38.0566,38.0943,65296.0
2021-10-15 12:00:00,40.35,40.46,40.3,40.41,32993.0,38.0849,38.1887,38.0377,38.1415,32993.0
2021-10-15 12:30:00,40.42,40.44,40.35,40.38,25571.0,38.151,38.1698,38.0849,38.1132,25571.0
2021-10-15 13:00:00,40.36,40.42,40.27,40.28,37453.0,38.0943,38.151,38.0094,38.0188,37453.0
2021-10-15 13:30:00,40.29,40.32,40.21,40.31,46282.0,38.0283,38.0566,37.9527,38.0471,46282.0
2021-10-15 14:00:00,40.31,40.42,40.3,40.39,57677.0,38.0471,38.151,38.0377,38.1226,57677.0
2021-10-15 14:30:00,40.39,40.39,40.26,40.32,43175.0,38.1226,38.1226,37.9999,38.0566,43175.0
2021-10-15 15:00:00,40.32,40.35,40.25,40.33,52864.0,38.0566,38.0849,37.9905,38.066,52864.0
2021-10-15 15:30:00,40.33,40.33,39.88,39.89,312151.0,38.066,38.066,37.6413,37.6507,312151.0
2021-10-18 09:30:00,39.64,39.75,39.4,39.46,122279.0,37.4147,37.5186,37.1882,37.2448,122279.0
2021-10-18 10:00:00,39.45,39.87,39.3,39.85,78749.0,37.2354,37.6318,37.0938,37.613,78749.0
2021-10-18 10:30:00,39.88,39.92,39.82,39.87,46072.0,37.6413,37.679,37.5846,37.6318,46072.0
2021-10-18 11:00:00,39.84,39.98,39.81,39.81,49352.0,37.6035,37.7357,37.5752,37.5752,49352.0
2021-10-18 11:30:00,39.85,40.11,39.84,40.07,67690.0,37.613,37.8584,37.6035,37.8206,67690.0
2021-10-18 12:00:00,40.06,40.22,40.06,40.21,84549.0,37.8112,37.9622,37.8112,37.9527,84549.0
2021-10-18 12:30:00,40.22,40.27,40.19,40.24,67269.0,37.9622,38.0094,37.9339,37.9811,67269.0
2021-10-18 13:00:00,40.25,40.33,40.22,40.24,56915.0,37.9905,38.066,37.9622,37.9811,56915.0
2021-10-18 13:30:00,40.24,40.32,40.18,40.3,69261.0,37.9811,38.0566,37.9244,38.0377,69261.0
2021-10-18 14:00:00,40.3,40.45,40.3,40.44,66835.0,38.0377,38.1793,38.0377,38.1698,66835.0
2021-10-18 14:30:00,40.43,40.43,40.29,40.37,51179.0,38.1604,38.1604,38.0283,38.1038,51179.0
2021-10-18 15:00:00,40.38,40.39,40.3,40.36,32781.0,38.1132,38.1226,38.0377,38.0943,32781.0
2021-10-18 15:30:00,40.35,40.42,40.22,40.33,153903.0,38.0849,38.151,37.9622,38.066,153903.0
2021-10-19 09:30:00,40.41,40.59,40.26,40.32,73823.0,38.1415,38.3114,37.9999,38.0566,73823.0
2021-10-19 10:00:00,40.29,40.29,40.0,40.02,50541.0,38.0283,38.0283,37.7545,37.7734,50541.0
2021-10-19 10:30:00,40.01,40.04,39.87,39.97,42533.0,37.764,37.7923,37.6318,37.7262,42533.0
2021-10-19 11:00:00,39.97,40.29,39.97,40.2,59209.0,37.7262,38.0283,37.7262,37.9433,59209.0
2021-10-19 11:30:00,40.19,40.37,40.14,40.34,40820.0,37.9339,38.1038,37.8867,38.0754,40820.0
2021-10-19 12:00:00,40.35,40.42,40.25,40.29,28011.0,38.0849,38.151,37.9905,38.0283,28011.0
2021-10-19 12:30:00,40.31,40.34,40.25,40.31,22674.0,38.0471,38.0754,37.9905,38.0471,22674.0
2021-10-19 13:00:00,40.31,40.34,40.25,40.28,24043.0,38.0471,38.0754,37.9905,38.0188,24043.0
2021-10-19 13:30:00,40.27,40.36,40.26,40.28,17102.0,38.0094,38.0943,37.9999,38.0188,17102.0
2021-10-19 14:00:00,40.28,40.33,40.19,40.22,32990.0,38.0188,38.066,37.9339,37.9622,32990.0
2021-10-19 14:30:00,40.24,40.31,40.19,40.3,32875.0,37.9811,38.0471,37.9339,38.0377,32875.0
2021-10-19 15:00:00,40.31,40.34,40.18,40.18,40542.0,38.0471,38.0754,37.9244,37.9244,40542.0
2021-10-19 15:30:00,40.17,40.2,40.04,40.18,122288.0,37.915,37.9433,37.7923,37.9244,122288.0
2021-10-20 09:30:00,40.2,40.45,40.08,40.32,30654.0,37.9433,38.1793,37.83,38.0566,30654.0
2021-10-20 10:00:00,40.34,40.79,40.33,40.73,55777.0,38.0754,38.5002,38.066,38.4436,55777.0
2021-10-20 10:30:00,40.75,41.03,40.72,40.94,97051.0,38.4624,38.7267,38.4341,38.6418,97051.0
2021-10-20 11:00:00,40.89,40.94,40.77,40.85,30961.0,38.5946,38.6418,38.4813,38.5568,30961.0
2021-10-20 11:30:00,40.86,41.07,40.81,40.98,32129.0,38.5663,38.7645,38.5191,38.6795,32129.0
2021-10-20 12:00:00,40.97,41.14,40.97,41.11,53206.0,38.6701,38.8305,38.6701,38.8022,53206.0
2021-10-20 12:30:00,41.12,41.17,41.08,41.11,33584.0,38.8117,38.8589,38.7739,38.8022,33584.0
2021-10-20 13:00:00,41.11,41.17,40.89,40.98,38304.0,38.8022,38.8589,38.5946,38.6795,38304.0
2021-10-20 13:30:00,40.98,41.02,40.93,41.02,50155.0,38.6795,38.7173,38.6323,38.7173,50155.0
2021-10-20 14:00:00,41.01,41.09,40.96,41.01,63983.0,38.7078,38.7833,38.6606,38.7078,63983.0
2021-10-20 14:30:00,41.01,41.02,40.86,40.91,54461.0,38.7078,38.7173,38.5663,38.6135,54461.0
2021-10-20 15:00:00,40.92,40.97,40.78,40.78,100637.0,38.6229,38.6701,38.4907,38.4907,100637.0
2021-10-20 15:30:00,40.77,40.94,40.77,40.94,187610.0,38.4813,38.6418,38.4813,38.6418,187610.0
2021-10-21 09:30:00,40.96,41.08,40.9,41.0,31608.0,38.6606,38.7739,38.604,38.6984,31608.0
2021-10-21 10:00:00,41.0,41.03,40.9,40.98,32972.0,38.6984,38.7267,38.604,38.6795,32972.0
2021-10-21 10:30:00,40.99,41.03,40.73,40.77,34348.0,38.689,38.7267,38.4436,38.4813,34348.0
2021-10-21 11:00:00,40.75,40.88,40.68,40.8,26159.0,38.4624,38.5851,38.3964,38.5096,26159.0
2021-10-21 11:30:00,40.8,40.86,40.68,40.8,33458.0,38.5096,38.5663,38.3964,38.5096,33458.0
2021-10-21 12:00:00,40.81,40.85,40.75,40.82,26716.0,38.5191,38.5568,38.4624,38.5285,26716.0
2021-10-21 12:30:00,40.81,40.85,40.72,40.74,25469.0,38.5191,38.5568,38.4341,38.453,25469.0
2021-10-21 13:00:00,40.72,40.82,40.72,40.8,15225.0,38.4341,38.5285,38.4341,38.5096,15225.0
2021-10-21 13:30:00,40.8,40.85,40.59,40.61,26741.0,38.5096,38.5568,38.3114,38.3303,26741.0
2021-10-21 14:00:00,40.6,40.7,40.58,40.7,22499.0,38.3209,38.4152,38.302,38.4152,22499.0
2021-10-21 14:30:00,40.7,40.83,40.68,40.82,35986.0,38.4152,38.5379,38.3964,38.5285,35986.0
2021-10-21 15:00:00,40.82,40.94,40.78,40.93,37604.0,38.5285,38.6418,38.4907,38.6323,37604.0
2021-10-21 15:30:00,40.94,40.95,40.83,40.85,158107.0,38.6418,38.6512,38.5379,38.5568,158107.0
2021-10-22 09:30:00,40.99,41.61,40.79,41.61,104052.0,38.689,39.2742,38.5002,39.2742,104052.0
2021-10-22 10:00:00,41.61,41.72,41.5,41.69,47701.0,39.2742,39.378,39.1703,39.3497,47701.0
2021-10-22 10:30:00,41.69,41.71,41.48,41.49,23955.0,39.3497,39.3685,39.1515,39.1609,23955.0
2021-10-22 11:00:00,41.51,41.67,41.32,41.34,22293.0,39.1798,39.3308,39.0004,39.0193,22293.0
2021-10-22 11:30:00,41.29,41.34,41.12,41.26,26348.0,38.9721,39.0193,38.8117,38.9438,26348.0
2021-10-22 12:00:00,41.26,41.35,41.2,41.33,23879.0,38.9438,39.0288,38.8872,39.0099,23879.0
2021-10-22 12:30:00,41.34,41.41,41.29,41.38,29499.0,39.0193,39.0854,38.9721,39.0571,29499.0
2021-10-22 13:00:00,41.38,41.38,41.25,41.31,39881.0,39.0571,39.0571,38.9344,38.991,39881.0
2021-10-22 13:30:00,41.32,41.32,41.09,41.11,22993.0,39.0004,39.0004,38.7833,38.8022,22993.0
2021-10-22 14:00:00,41.1,41.15,41.05,41.15,31381.0,38.7928,38.84,38.7456,38.84,31381.0
2021-10-22 14:30:00,41.16,41.23,41.12,41.2,42508.0,38.8494,38.9155,38.8117,38.8872,42508.0
2021-10-22 15:00:00,41.19,41.21,41.09,41.16,69518.0,38.8777,38.8966,38.7833,38.8494,69518.0
2021-10-22 15:30:00,41.17,41.21,41.02,41.1,160854.0,38.8589,38.8966,38.7173,38.7928,160854.0
2021-10-25 09:30:00,40.89,41.36,40.84,41.14,42076.0,38.5946,39.0382,38.5474,38.8305,42076.0
2021-10-25 10:00:00,41.15,41.56,41.15,41.45,24323.0,38.84,39.227,38.84,39.1231,24323.0
2021-10-25 10:30:00,41.43,41.55,41.38,41.47,22121.0,39.1043,39.2175,39.0571,39.142,22121.0
2021-10-25 11:00:00,41.46,41.59,41.41,41.5,22196.0,39.1326,39.2553,39.0854,39.1703,22196.0
2021-10-25 11:30:00,41.5,41.54,41.44,41.5,11224.0,39.1703,39.2081,39.1137,39.1703,11224.0
2021-10-25 12:00:00,41.5,41.52,41.4,41.4,24803.0,39.1703,39.1892,39.0759,39.0759,24803.0
2021-10-25 12:30:00,41.4,41.4,41.16,41.2,26522.0,39.0759,39.0759,38.8494,38.8872,26522.0
2021-10-25 13:00:00,41.22,41.33,41.21,41.31,12586.0,38.906,39.0099,38.8966,38.991,12586.0
2021-10-25 13:30:00,41.33,41.35,41.26,41.3,16830.0,39.0099,39.0288,38.9438,38.9816,16830.0
2021-10-25 14:00:00,41.29,41.34,41.26,41.3,16118.0,38.9721,39.0193,38.9438,38.9816,16118.0
2021-10-25 14:30:00,41.31,41.36,41.17,41.22,38449.0,38.991,39.0382,38.8589,38.906,38449.0
2021-10-25 15:00:00,41.21,41.25,41.17,41.21,40549.0,38.8966,38.9344,38.8589,38.8966,40549.0
2021-10-25 15:30:00,41.21,41.24,41.02,41.02,330129.0,38.8966,38.9249,38.7173,38.7173,330129.0
2021-10-26 09:30:00,41.22,41.22,40.74,41.11,44826.0,38.906,38.906,38.453,38.8022,44826.0
2021-10-26 10:00:00,41.13,41.13,40.78,40.85,34813.0,38.8211,38.8211,38.4907,38.5568,34813.0
2021-10-26 10:30:00,40.74,40.86,40.65,40.86,44819.0,38.453,38.5663,38.368,38.5663,44819.0
2021-10-26 11:00:00,40.85,40.87,40.65,40.67,17816.0,38.5568,38.5757,38.368,38.3869,17816.0
2021-10-26 11:30:00,40.69,40.72,40.44,40.46,26356.0,38.4058,38.4341,38.1698,38.1887,26356.0
2021-10-26 12:00:00,40.47,40.5,40.4,40.4,17397.0,38.1982,38.2265,38.1321,38.1321,17397.0
2021-10-26 12:30:00,40.41,40.44,40.26,40.36,25141.0,38.1415,38.1698,37.9999,38.0943,25141.0
2021-10-26 13:00:00,40.36,40.44,40.31,40.35,29499.0,38.0943,38.1698,38.0471,38.0849,29499.0
2021-10-26 13:30:00,40.35,40.41,40.24,40.32,29586.0,38.0849,38.1415,37.9811,38.0566,29586.0
2021-10-26 14:00:00,40.34,40.53,40.33,40.46,36615.0,38.0754,38.2548,38.066,38.1887,36615.0
2021-10-26 14:30:00,40.45,40.5,40.36,40.42,31644.0,38.1793,38.2265,38.0943,38.151,31644.0
2021-10-26 15:00:00,40.41,40.48,40.35,40.41,57389.0,38.1415,38.2076,38.0849,38.1415,57389.0
2021-10-26 15:30:00,40.41,40.49,40.3,40.34,220261.0,38.1415,38.217,38.0377,38.0754,220261.0
2021-10-27 09:30:00,40.59,41.77,40.39,41.66,209159.0,38.3114,39.4252,38.1226,39.3213,209159.0
2021-10-27 10:00:00,41.68,41.78,41.18,41.2,94683.0,39.3402,39.4346,38.8683,38.8872,94683.0
2021-10-27 10:30:00,41.18,41.18,40.59,40.8,100352.0,38.8683,38.8683,38.3114,38.5096,100352.0
2021-10-27 11:00:00,40.8,40.88,40.6,40.62,49432.0,38.5096,38.5851,38.3209,38.3397,49432.0
2021-10-27 11:30:00,40.61,40.8,40.58,40.77,53187.0,38.3303,38.5096,38.302,38.4813,53187.0
2021-10-27 12:00:00,40.77,40.77,40.46,40.52,39809.0,38.4813,38.4813,38.1887,38.2453,39809.0
2021-10-27 12:30:00,40.51,40.56,40.44,40.5,25077.0,38.2359,38.2831,38.1698,38.2265,25077.0
2021-10-27 13:00:00,40.5,40.57,40.44,40.48,14247.0,38.2265,38.2925,38.1698,38.2076,14247.0
2021-10-27 13:30:00,40.49,40.53,40.43,40.46,29596.0,38.217,38.2548,38.1604,38.1887,29596.0
2021-10-27 14:00:00,40.47,40.53,40.43,40.45,32689.0,38.1982,38.2548,38.1604,38.1793,32689.0
2021-10-27 14:30:00,40.46,40.54,40.45,40.51,44646.0,38.1887,38.2642,38.1793,38.2359,44646.0
2021-10-27 15:00:00,40.51,40.51,40.2,40.24,89661.0,38.2359,38.2359,37.9433,37.9811,89661.0
2021-10-27 15:30:00,40.26,40.37,40.02,40.03,192838.0,37.9999,38.1038,37.7734,37.7829,192838.0
2021-10-28 09:30:00,40.2,40.42,40.08,40.24,34181.0,37.9433,38.151,37.83,37.9811,34181.0
2021-10-28 10:00:00,40.28,40.45,40.13,40.43,21057.0,38.0188,38.1793,37.8772,38.1604,21057.0
2021-10-28 10:30:00,40.45,40.48,40.31,40.4,24082.0,38.1793,38.2076,38.0471,38.1321,24082.0
2021-10-28 11:00:00,40.41,40.45,40.16,40.22,14757.0,38.1415,38.1793,37.9056,37.9622,14757.0
2021-10-28 11:30:00,40.22,40.38,40.22,40.29,26894.0,37.9622,38.1132,37.9622,38.0283,26894.0
2021-10-28 12:00:00,40.29,40.5,40.27,40.36,45202.0,38.0283,38.2265,38.0094,38.0943,45202.0
2021-10-28 12:30:00,40.33,40.33,40.2,40.23,15113.0,38.066,38.066,37.9433,37.9716,15113.0
2021-10-28 13:00:00,40.25,40.34,40.24,40.27,21885.0,37.9905,38.0754,37.9811,38.0094,21885.0
2021-10-28 13:30:00,40.26,40.36,40.26,40.32,20260.0,37.9999,38.0943,37.9999,38.0566,20260.0
2021-10-28 14:00:00,40.34,40.47,40.33,40.45,49366.0,38.0754,38.1982,38.066,38.1793,49366.0
2021-10-28 14:30:00,40.45,40.45,40.28,40.28,34599.0,38.1793,38.1793,38.0188,38.0188,34599.0
2021-10-28 15:00:00,40.27,40.31,40.23,40.3,40169.0,38.0094,38.0471,37.9716,38.0377,40169.0
2021-10-28 15:30:00,40.3,40.33,40.2,40.26,131352.0,38.0377,38.066,37.9433,37.9999,131352.0
2021-10-29 09:30:00,40.18,40.53,40.04,40.37,17800.0,37.9244,38.2548,37.7923,38.1038,17800.0
2021-10-29 10:00:00,40.36,40.61,40.33,40.38,32810.0,38.0943,38.3303,38.066,38.1132,32810.0
2021-10-29 10:30:00,40.39,40.39,40.25,40.3,23399.0,38.1226,38.1226,37.9905,38.0377,23399.0
2021-10-29 11:00:00,40.28,40.49,40.27,40.41,31638.0,38.0188,38.217,38.0094,38.1415,31638.0
2021-10-29 11:30:00,40.45,40.46,40.27,40.34,19303.0,38.1793,38.1887,38.0094,38.0754,19303.0
2021-10-29 12:00:00,40.33,40.36,40.26,40.28,19418.0,38.066,38.0943,37.9999,38.0188,19418.0
2021-10-29 12:30:00,40.28,40.29,40.2,40.22,31644.0,38.0188,38.0283,37.9433,37.9622,31644.0
2021-10-29 13:00:00,40.23,40.24,40.1,40.14,78165.0,37.9716,37.9811,37.8489,37.8867,78165.0
2021-10-29 13:30:00,40.13,40.29,40.11,40.26,69318.0,37.8772,38.0283,37.8584,37.9999,69318.0
2021-10-29 14:00:00,40.25,40.29,40.08,40.12,43803.0,37.9905,38.0283,37.83,37.8678,43803.0
2021-10-29 14:30:00,40.12,40.18,40.04,40.14,41629.0,37.8678,37.9244,37.7923,37.8867,41629.0
2021-10-29 15:00:00,40.15,40.19,39.98,40.19,37038.0,37.8961,37.9339,37.7357,37.9339,37038.0
2021-10-29 15:30:00,40.19,40.3,40.13,40.15,124935.0,37.9339,38.0377,37.8772,37.8961,124935.0
2021-11-01 09:30:00,40.08,40.6,40.08,40.31,71771.0,37.83,38.3209,37.83,38.0471,71771.0
2021-11-01 10:00:00,40.29,40.78,40.12,40.68,79988.0,38.0283,38.4907,37.8678,38.3964,79988.0
2021-11-01 10:30:00,40.72,40.87,40.71,40.81,44663.0,38.4341,38.5757,38.4247,38.5191,44663.0
2021-11-01 11:00:00,40.82,41.25,40.82,41.15,113863.0,38.5285,38.9344,38.5285,38.84,113863.0
2021-11-01 11:30:00,41.16,41.3,41.07,41.27,98585.0,38.8494,38.9816,38.7645,38.9532,98585.0
2021-11-01 12:00:00,41.29,41.39,41.26,41.32,40431.0,38.9721,39.0665,38.9438,39.0004,40431.0
2021-11-01 12:30:00,41.3,41.46,41.27,41.41,31812.0,38.9816,39.1326,38.9532,39.0854,31812.0
2021-11-01 13:00:00,41.41,41.41,41.29,41.38,24867.0,39.0854,39.0854,38.9721,39.0571,24867.0
2021-11-01 13:30:00,41.39,41.42,41.29,41.35,32887.0,39.0665,39.0948,38.9721,39.0288,32887.0
2021-11-01 14:00:00,41.36,41.39,41.15,41.18,52968.0,39.0382,39.0665,38.84,38.8683,52968.0
2021-11-01 14:30:00,41.16,41.29,41.14,41.16,87083.0,38.8494,38.9721,38.8305,38.8494,87083.0
2021-11-01 15:00:00,41.17,41.45,41.17,41.43,63127.0,38.8589,39.1231,38.8589,39.1043,63127.0
2021-11-01 15:30:00,41.43,41.61,41.42,41.61,208672.0,39.1043,39.2742,39.0948,39.2742,208672.0
2021-11-02 09:30:00,41.67,41.67,40.87,40.93,67335.0,39.3308,39.3308,38.5757,38.6323,67335.0
2021-11-02 10:00:00,40.96,41.01,40.71,40.75,41520.0,38.6606,38.7078,38.4247,38.4624,41520.0
2021-11-02 10:30:00,40.75,40.89,40.68,40.87,38308.0,38.4624,38.5946,38.3964,38.5757,38308.0
2021-11-02 11:00:00,40.86,40.97,40.51,40.59,55635.0,38.5663,38.6701,38.2359,38.3114,55635.0
2021-11-02 11:30:00,40.59,40.64,40.42,40.46,47732.0,38.3114,38.3586,38.151,38.1887,47732.0
2021-11-02 12:00:00,40.47,40.6,40.39,40.52,30504.0,38.1982,38.3209,38.1226,38.2453,30504.0
2021-11-02 12:30:00,40.53,40.75,40.53,40.72,33013.0,38.2548,38.4624,38.2548,38.4341,33013.0
2021-11-02 13:00:00,40.71,40.72,40.42,40.42,23479.0,38.4247,38.4341,38.151,38.151,23479.0
2021-11-02 13:30:00,40.44,40.47,40.35,40.41,38629.0,38.1698,38.1982,38.0849,38.1415,38629.0
2021-11-02 14:00:00,40.41,40.55,40.41,40.55,40504.0,38.1415,38.2737,38.1415,38.2737,40504.0
2021-11-02 14:30:00,40.54,40.68,40.52,40.65,64929.0,38.2642,38.3964,38.2453,38.368,64929.0
2021-11-02 15:00:00,40.66,40.8,40.62,40.64,55692.0,38.3775,38.5096,38.3397,38.3586,55692.0
2021-11-02 15:30:00,40.65,40.72,40.54,40.68,181263.0,38.368,38.4341,38.2642,38.3964,181263.0
2021-11-03 09:30:00,40.83,41.71,40.58,41.71,75405.0,38.5379,39.3685,38.302,39.3685,75405.0
2021-11-03 10:00:00,41.69,42.03,41.68,42.03,92191.0,39.3497,39.6706,39.3402,39.6706,92191.0
2021-11-03 10:30:00,42.01,42.2,41.96,42.14,56855.0,39.6517,39.831,39.6045,39.7744,56855.0
2021-11-03 11:00:00,42.14,42.29,41.85,41.89,50353.0,39.7744,39.916,39.5007,39.5384,50353.0
2021-11-03 11:30:00,41.88,41.95,41.74,41.74,35481.0,39.529,39.5951,39.3969,39.3969,35481.0
2021-11-03 12:00:00,41.73,41.81,41.58,41.65,25817.0,39.3874,39.4629,39.2458,39.3119,25817.0
2021-11-03 12:30:00,41.63,41.65,41.53,41.54,14538.0,39.293,39.3119,39.1986,39.2081,14538.0
2021-11-03 13:00:00,41.54,41.55,41.32,41.35,15269.0,39.2081,39.2175,39.0004,39.0288,15269.0
2021-11-03 13:30:00,41.36,41.37,41.1,41.28,18341.0,39.0382,39.0476,38.7928,38.9627,18341.0
2021-11-03 14:00:00,41.29,41.7,41.29,41.54,29929.0,38.9721,39.3591,38.9721,39.2081,29929.0
2021-11-03 14:30:00,41.58,41.8,41.47,41.69,39801.0,39.2458,39.4535,39.142,39.3497,39801.0
2021-11-03 15:00:00,41.68,41.76,41.65,41.72,51821.0,39.3402,39.4157,39.3119,39.378,51821.0
2021-11-03 15:30:00,41.72,41.79,41.51,41.55,157456.0,39.378,39.4441,39.1798,39.2175,157456.0
2021-11-04 09:30:00,41.9,42.3,41.87,42.15,51927.0,39.5479,39.9254,39.5196,39.7838,51927.0
2021-11-04 10:00:00,42.17,42.41,42.08,42.22,44294.0,39.8027,40.0292,39.7178,39.8499,44294.0
2021-11-04 10:30:00,42.25,42.39,42.02,42.19,47124.0,39.8782,40.0104,39.6611,39.8216,47124.0
2021-11-04 11:00:00,42.12,42.13,41.51,41.71,71105.0,39.7555,39.765,39.1798,39.3685,71105.0
2021-11-04 11:30:00,41.72,41.81,41.62,41.71,29296.0,39.378,39.4629,39.2836,39.3685,29296.0
2021-11-04 12:00:00,41.75,41.89,41.67,41.84,23910.0,39.4063,39.5384,39.3308,39.4912,23910.0
2021-11-04 12:30:00,41.84,41.94,41.8,41.91,27546.0,39.4912,39.5856,39.4535,39.5573,27546.0
2021-11-04 13:00:00,41.92,41.95,41.85,41.9,20810.0,39.5668,39.5951,39.5007,39.5479,20810.0
2021-11-04 13:30:00,41.93,41.98,41.82,41.86,17715.0,39.5762,39.6234,39.4724,39.5101,17715.0
2021-11-04 14:00:00,41.84,41.85,41.53,41.53,67669.0,39.4912,39.5007,39.1986,39.1986,67669.0
2021-11-04 14:30:00,41.54,41.59,41.4,41.52,60425.0,39.2081,39.2553,39.0759,39.1892,60425.0
2021-11-04 15:00:00,41.52,41.57,41.4,41.4,46156.0,39.1892,39.2364,39.0759,39.0759,46156.0
2021-11-04 15:30:00,41.4,41.56,41.32,41.5,139560.0,39.0759,39.227,39.0004,39.1703,139560.0
2021-11-05 09:30:00,42.13,42.7,41.89,42.36,86139.0,39.765,40.303,39.5384,39.9821,86139.0
2021-11-05 10:00:00,42.41,42.62,42.19,42.27,28922.0,40.0292,40.2275,39.8216,39.8971,28922.0
2021-11-05 10:30:00,42.21,42.25,42.11,42.18,26221.0,39.8405,39.8782,39.7461,39.8122,26221.0
2021-11-05 11:00:00,42.21,42.46,42.16,42.4,35329.0,39.8405,40.0764,39.7933,40.0198,35329.0
2021-11-05 11:30:00,42.39,42.43,42.28,42.3,13104.0,40.0104,40.0481,39.9065,39.9254,13104.0
2021-11-05 12:00:00,42.27,42.27,42.06,42.19,45775.0,39.8971,39.8971,39.6989,39.8216,45775.0
2021-11-05 12:30:00,42.2,42.32,42.19,42.3,13030.0,39.831,39.9443,39.8216,39.9254,13030.0
2021-11-05 13:00:00,42.32,42.37,42.14,42.15,13348.0,39.9443,39.9915,39.7744,39.7838,13348.0
2021-11-05 13:30:00,42.17,42.29,42.05,42.22,18888.0,39.8027,39.916,39.6895,39.8499,18888.0
2021-11-05 14:00:00,42.2,42.4,42.19,42.28,24589.0,39.831,40.0198,39.8216,39.9065,24589.0
2021-11-05 14:30:00,42.24,42.35,42.2,42.3,24076.0,39.8688,39.9726,39.831,39.9254,24076.0
2021-11-05 15:00:00,42.28,42.36,42.21,42.35,18540.0,39.9065,39.9821,39.8405,39.9726,18540.0
2021-11-05 15:30:00,42.36,42.46,42.35,42.43,143427.0,39.9821,40.0764,39.9726,40.0481,143427.0
2021-11-08 09:30:00,42.52,42.62,41.86,41.9,53751.0,40.1331,40.2275,39.5101,39.5479,53751.0
2021-11-08 10:00:00,41.9,42.08,41.65,42.0,25411.0,39.5479,39.7178,39.3119,39.6423,25411.0
2021-11-08 10:30:00,41.98,42.14,41.86,42.09,19444.0,39.6234,39.7744,39.5101,39.7272,19444.0
2021-11-08 11:00:00,42.08,42.23,42.02,42.2,30973.0,39.7178,39.8594,39.6611,39.831,30973.0
2021-11-08 11:30:00,42.2,42.24,42.08,42.12,12584.0,39.831,39.8688,39.7178,39.7555,12584.0
2021-11-08 12:00:00,42.09,42.14,41.9,41.96,19708.0,39.7272,39.7744,39.5479,39.6045,19708.0
2021-11-08 12:30:00,41.98,42.05,41.89,41.96,12170.0,39.6234,39.6895,39.5384,39.6045,12170.0
2021-11-08 13:00:00,41.97,42.01,41.85,41.96,22230.0,39.6139,39.6517,39.5007,39.6045,22230.0
2021-11-08 13:30:00,41.93,42.13,41.93,42.13,24422.0,39.5762,39.765,39.5762,39.765,24422.0
2021-11-08 14:00:00,42.11,42.17,41.94,42.01,32592.0,39.7461,39.8027,39.5856,39.6517,32592.0
2021-11-08 14:30:00,42.01,42.15,41.93,42.02,25963.0,39.6517,39.7838,39.5762,39.6611,25963.0
2021-11-08 15:00:00,42.01,42.08,41.95,41.98,31274.0,39.6517,39.7178,39.5951,39.6234,31274.0
2021-11-08 15:30:00,41.97,42.02,41.9,42.02,147111.0,39.6139,39.6611,39.5479,39.6611,147111.0
2021-11-09 09:30:00,42.25,43.16,42.18,42.66,232353.0,40.0186,40.8805,39.9523,40.4069,232353.0
2021-11-09 10:00:00,42.69,42.85,42.21,42.28,78694.0,40.4353,40.5869,39.9807,40.047,78694.0
2021-11-09 10:30:00,42.31,42.59,42.3,42.37,55809.0,40.0754,40.3406,40.0659,40.1322,55809.0
2021-11-09 11:00:00,42.37,42.56,42.37,42.53,42616.0,40.1322,40.3122,40.1322,40.2838,42616.0
2021-11-09 11:30:00,42.52,42.6,42.41,42.55,41178.0,40.2743,40.3501,40.1701,40.3027,41178.0
2021-11-09 12:00:00,42.55,42.73,42.46,42.47,37780.0,40.3027,40.4732,40.2175,40.227,37780.0
2021-11-09 12:30:00,42.46,42.51,42.4,42.49,45635.0,40.2175,40.2648,40.1607,40.2459,45635.0
2021-11-09 13:00:00,42.49,42.88,42.46,42.83,61272.0,40.2459,40.6153,40.2175,40.5679,61272.0
2021-11-09 13:30:00,42.85,42.87,42.67,42.69,50493.0,40.5869,40.6058,40.4164,40.4353,50493.0
2021-11-09 14:00:00,42.68,42.77,42.47,42.74,71004.0,40.4259,40.5111,40.227,40.4827,71004.0
2021-11-09 14:30:00,42.74,42.8,42.56,42.62,50680.0,40.4827,40.5395,40.3122,40.369,50680.0
2021-11-09 15:00:00,42.61,42.68,42.59,42.6,90691.0,40.3596,40.4259,40.3406,40.3501,90691.0
2021-11-09 15:30:00,42.59,42.7,42.48,42.64,191148.0,40.3406,40.4448,40.2364,40.388,191148.0
2021-11-10 09:30:00,42.27,42.62,41.83,42.37,52412.0,40.0375,40.369,39.6208,40.1322,52412.0
2021-11-10 10:00:00,42.33,42.54,42.17,42.3,27603.0,40.0944,40.2933,39.9428,40.0659,27603.0
2021-11-10 10:30:00,42.29,42.5,42.22,42.41,34000.0,40.0565,40.2554,39.9902,40.1701,34000.0
2021-11-10 11:00:00,42.41,42.6,42.41,42.43,30495.0,40.1701,40.3501,40.1701,40.1891,30495.0
2021-11-10 11:30:00,42.43,42.55,42.29,42.29,32551.0,40.1891,40.3027,40.0565,40.0565,32551.0
2021-11-10 12:00:00,42.29,42.3,42.17,42.2,16631.0,40.0565,40.0659,39.9428,39.9712,16631.0
2021-11-10 12:30:00,42.2,42.3,42.11,42.16,22375.0,39.9712,40.0659,39.886,39.9333,22375.0
2021-11-10 13:00:00,42.17,42.19,41.92,41.95,31774.0,39.9428,39.9617,39.706,39.7344,31774.0
2021-11-10 13:30:00,41.94,41.96,41.74,41.8,45011.0,39.725,39.7439,39.5355,39.5923,45011.0
2021-11-10 14:00:00,41.8,41.83,41.47,41.5,84422.0,39.5923,39.6208,39.2798,39.3082,84422.0
2021-11-10 14:30:00,41.5,41.55,41.31,41.41,82810.0,39.3082,39.3555,39.1282,39.2229,82810.0
2021-11-10 15:00:00,41.41,41.66,41.29,41.66,58066.0,39.2229,39.4597,39.1093,39.4597,58066.0
2021-11-10 15:30:00,41.65,41.66,41.29,41.48,180147.0,39.4503,39.4597,39.1093,39.2892,180147.0
2021-11-11 09:30:00,41.75,42.11,41.59,41.9,48503.0,39.545,39.886,39.3934,39.6871,48503.0
2021-11-11 10:00:00,41.91,41.92,41.6,41.77,41588.0,39.6965,39.706,39.4029,39.5639,41588.0
2021-11-11 10:30:00,41.79,41.9,41.66,41.86,52534.0,39.5829,39.6871,39.4597,39.6492,52534.0
2021-11-11 11:00:00,41.82,42.01,41.79,41.82,56082.0,39.6113,39.7913,39.5829,39.6113,56082.0
2021-11-11 11:30:00,41.82,41.91,41.72,41.84,24697.0,39.6113,39.6965,39.5166,39.6302,24697.0
2021-11-11 12:00:00,41.86,41.99,41.83,41.98,38268.0,39.6492,39.7723,39.6208,39.7628,38268.0
2021-11-11 12:30:00,41.98,42.05,41.91,42.0,38353.0,39.7628,39.8291,39.6965,39.7818,38353.0
2021-11-11 13:00:00,42.01,42.01,41.86,41.95,29419.0,39.7913,39.7913,39.6492,39.7344,29419.0
2021-11-11 13:30:00,41.94,42.1,41.92,41.96,36468.0,39.725,39.8765,39.706,39.7439,36468.0
2021-11-11 14:00:00,41.95,42.02,41.91,42.02,23371.0,39.7344,39.8007,39.6965,39.8007,23371.0
2021-11-11 14:30:00,42.02,42.04,41.86,41.89,32094.0,39.8007,39.8197,39.6492,39.6776,32094.0
2021-11-11 15:00:00,41.89,41.96,41.84,41.96,43576.0,39.6776,39.7439,39.6302,39.7439,43576.0
2021-11-11 15:30:00,41.97,42.0,41.78,41.91,153493.0,39.7534,39.7818,39.5734,39.6965,153493.0
2021-11-12 09:30:00,42.07,42.21,41.81,41.93,100115.0,39.8481,39.9807,39.6018,39.7155,100115.0
2021-11-12 10:00:00,41.89,42.31,41.82,42.23,78096.0,39.6776,40.0754,39.6113,39.9996,78096.0
2021-11-12 10:30:00,42.21,42.21,41.92,42.1,89295.0,39.9807,39.9807,39.706,39.8765,89295.0
2021-11-12 11:00:00,42.11,42.3,42.11,42.22,37608.0,39.886,40.0659,39.886,39.9902,37608.0
2021-11-12 11:30:00,42.23,42.4,42.16,42.38,33411.0,39.9996,40.1607,39.9333,40.1417,33411.0
2021-11-12 12:00:00,42.39,42.46,42.26,42.29,60602.0,40.1512,40.2175,40.0281,40.0565,60602.0
2021-11-12 12:30:00,42.29,42.32,42.21,42.27,46338.0,40.0565,40.0849,39.9807,40.0375,46338.0
2021-11-12 13:00:00,42.27,42.47,42.18,42.41,30754.0,40.0375,40.227,39.9523,40.1701,30754.0
2021-11-12 13:30:00,42.43,42.46,42.33,42.45,27346.0,40.1891,40.2175,40.0944,40.208,27346.0
2021-11-12 14:00:00,42.46,42.48,42.39,42.44,25916.0,40.2175,40.2364,40.1512,40.1985,25916.0
2021-11-12 14:30:00,42.46,42.49,42.37,42.49,25919.0,40.2175,40.2459,40.1322,40.2459,25919.0
2021-11-12 15:00:00,42.5,42.5,42.35,42.42,57075.0,40.2554,40.2554,40.1133,40.1796,57075.0
2021-11-12 15:30:00,42.43,42.69,42.42,42.65,212722.0,40.1891,40.4353,40.1796,40.3975,212722.0
2021-11-15 09:30:00,42.72,42.72,42.38,42.52,84131.0,40.4638,40.4638,40.1417,40.2743,84131.0
2021-11-15 10:00:00,42.55,42.62,42.31,42.55,71021.0,40.3027,40.369,40.0754,40.3027,71021.0
2021-11-15 10:30:00,42.58,42.67,42.49,42.56,28085.0,40.3311,40.4164,40.2459,40.3122,28085.0
2021-11-15 11:00:00,42.59,42.64,42.41,42.53,26449.0,40.3406,40.388,40.1701,40.2838,26449.0
2021-11-15 11:30:00,42.55,42.62,42.33,42.43,24176.0,40.3027,40.369,40.0944,40.1891,24176.0
2021-11-15 12:00:00,42.43,42.51,42.38,42.44,25401.0,40.1891,40.2648,40.1417,40.1985,25401.0
2021-11-15 12:30:00,42.42,42.65,42.42,42.58,52865.0,40.1796,40.3975,40.1796,40.3311,52865.0
2021-11-15 13:00:00,42.58,42.65,42.48,42.52,25893.0,40.3311,40.3975,40.2364,40.2743,25893.0
2021-11-15 13:30:00,42.54,42.56,42.41,42.41,23361.0,40.2933,40.3122,40.1701,40.1701,23361.0
2021-11-15 14:00:00,42.41,42.54,42.39,42.51,33609.0,40.1701,40.2933,40.1512,40.2648,33609.0
2021-11-15 14:30:00,42.5,42.58,42.43,42.5,57760.0,40.2554,40.3311,40.1891,40.2554,57760.0
2021-11-15 15:00:00,42.5,42.51,42.38,42.44,68712.0,40.2554,40.2648,40.1417,40.1985,68712.0
2021-11-15 15:30:00,42.45,42.45,42.08,42.25,265128.0,40.208,40.208,39.8576,40.0186,265128.0
2021-11-16 09:30:00,42.11,42.54,42.04,42.31,127565.0,39.886,40.2933,39.8197,40.0754,127565.0
2021-11-16 10:00:00,42.3,42.96,42.27,42.89,226074.0,40.0659,40.6911,40.0375,40.6248,226074.0
2021-11-16 10:30:00,42.89,43.38,42.87,43.35,138595.0,40.6248,41.0889,40.6058,41.0605,138595.0
2021-11-16 11:00:00,43.37,43.56,43.24,43.37,73282.0,41.0794,41.2594,40.9563,41.0794,73282.0
2021-11-16 11:30:00,43.33,43.41,43.22,43.33,82775.0,41.0415,41.1173,40.9373,41.0415,82775.0
2021-11-16 12:00:00,43.32,43.48,43.29,43.48,44027.0,41.0321,41.1836,41.0037,41.1836,44027.0
2021-11-16 12:30:00,43.46,43.69,43.42,43.58,59321.0,41.1647,41.3825,41.1268,41.2783,59321.0
2021-11-16 13:00:00,43.57,43.61,43.34,43.37,26374.0,41.2689,41.3068,41.051,41.0794,26374.0
2021-11-16 13:30:00,43.37,43.43,43.31,43.38,27161.0,41.0794,41.1363,41.0226,41.0889,27161.0
2021-11-16 14:00:00,43.39,43.42,43.24,43.29,56037.0,41.0984,41.1268,40.9563,41.0037,56037.0
2021-11-16 14:30:00,43.28,43.29,43.08,43.25,50635.0,40.9942,41.0037,40.8047,40.9658,50635.0
2021-11-16 15:00:00,43.26,43.3,43.21,43.29,50116.0,40.9752,41.0131,40.9279,41.0037,50116.0
2021-11-16 15:30:00,43.29,43.42,43.14,43.42,220412.0,41.0037,41.1268,40.8616,41.1268,220412.0
2021-11-17 09:30:00,43.53,43.62,43.15,43.2,72931.0,41.231,41.3162,40.871,40.9184,72931.0
2021-11-17 10:00:00,43.15,43.28,42.93,43.16,63632.0,40.871,40.9942,40.6627,40.8805,63632.0
2021-11-17 10:30:00,43.18,43.37,43.18,43.27,43475.0,40.8995,41.0794,40.8995,40.9847,43475.0
2021-11-17 11:00:00,43.27,43.37,43.06,43.07,33673.0,40.9847,41.0794,40.7858,40.7953,33673.0
2021-11-17 11:30:00,43.08,43.29,43.06,43.12,37338.0,40.8047,41.0037,40.7858,40.8426,37338.0
2021-11-17 12:00:00,43.12,43.22,43.07,43.17,35766.0,40.8426,40.9373,40.7953,40.89,35766.0
2021-11-17 12:30:00,43.18,43.35,43.15,43.34,33035.0,40.8995,41.0605,40.871,41.051,33035.0
2021-11-17 13:00:00,43.33,43.66,43.33,43.59,42014.0,41.0415,41.3541,41.0415,41.2878,42014.0
2021-11-17 13:30:00,43.6,43.69,43.54,43.65,52791.0,41.2973,41.3825,41.2404,41.3446,52791.0
2021-11-17 14:00:00,43.63,43.63,43.28,43.29,56639.0,41.3257,41.3257,40.9942,41.0037,56639.0
2021-11-17 14:30:00,43.3,43.46,43.24,43.46,58686.0,41.0131,41.1647,40.9563,41.1647,58686.0
2021-11-17 15:00:00,43.46,43.66,43.41,43.61,68187.0,41.1647,41.3541,41.1173,41.3068,68187.0
2021-11-17 15:30:00,43.62,43.89,43.56,43.83,187483.0,41.3162,41.572,41.2594,41.5151,187483.0
2021-11-18 09:30:00,44.01,44.04,43.61,43.73,79089.0,41.6856,41.714,41.3068,41.4204,79089.0
2021-11-18 10:00:00,43.7,43.77,43.3,43.4,27316.0,41.392,41.4583,41.0131,41.1078,27316.0
2021-11-18 10:30:00,43.4,43.63,43.38,43.54,18929.0,41.1078,41.3257,41.0889,41.2404,18929.0
2021-11-18 11:00:00,43.54,43.7,43.5,43.61,20809.0,41.2404,41.392,41.2026,41.3068,20809.0
2021-11-18 11:30:00,43.6,43.68,43.55,43.62,15552.0,41.2973,41.3731,41.2499,41.3162,15552.0
2021-11-18 12:00:00,43.64,43.78,43.63,43.66,26153.0,41.3352,41.4678,41.3257,41.3541,26153.0
2021-11-18 12:30:00,43.67,43.7,43.52,43.54,17545.0,41.3636,41.392,41.2215,41.2404,17545.0
2021-11-18 13:00:00,43.5,43.68,43.47,43.52,20664.0,41.2026,41.3731,41.1741,41.2215,20664.0
2021-11-18 13:30:00,43.52,43.55,43.41,43.55,21129.0,41.2215,41.2499,41.1173,41.2499,21129.0
2021-11-18 14:00:00,43.53,43.79,43.5,43.66,64488.0,41.231,41.4772,41.2026,41.3541,64488.0
2021-11-18 14:30:00,43.68,43.89,43.6,43.84,38255.0,41.3731,41.572,41.2973,41.5246,38255.0
2021-11-18 15:00:00,43.84,43.96,43.79,43.9,52676.0,41.5246,41.6383,41.4772,41.5814,52676.0
2021-11-18 15:30:00,43.9,44.18,43.83,44.11,291374.0,41.5814,41.8466,41.5151,41.7803,291374.0
2021-11-19 09:30:00,43.87,44.62,43.87,44.55,61472.0,41.553,42.2634,41.553,42.1971,61472.0
2021-11-19 10:00:00,44.6,44.68,44.32,44.65,37821.0,42.2445,42.3202,41.9793,42.2918,37821.0
2021-11-19 10:30:00,44.55,44.8,44.42,44.77,40655.0,42.1971,42.4339,42.074,42.4055,40655.0
2021-11-19 11:00:00,44.81,44.81,44.56,44.67,31721.0,42.4434,42.4434,42.2066,42.3108,31721.0
2021-11-19 11:30:00,44.65,44.76,44.58,44.62,56969.0,42.2918,42.396,42.2255,42.2634,56969.0
2021-11-19 12:00:00,44.61,44.74,44.5,44.72,39228.0,42.2539,42.3771,42.1497,42.3581,39228.0
2021-11-19 12:30:00,44.71,44.78,44.48,44.5,32383.0,42.3487,42.415,42.1308,42.1497,32383.0
2021-11-19 13:00:00,44.5,44.54,44.19,44.19,62410.0,42.1497,42.1876,41.8561,41.8561,62410.0
2021-11-19 13:30:00,44.19,44.22,43.98,44.05,68301.0,41.8561,41.8845,41.6572,41.7235,68301.0
2021-11-19 14:00:00,44.05,44.08,43.92,43.97,49622.0,41.7235,41.7519,41.6004,41.6477,49622.0
2021-11-19 14:30:00,43.97,43.97,43.68,43.76,79270.0,41.6477,41.6477,41.3731,41.4488,79270.0
2021-11-19 15:00:00,43.77,43.79,43.54,43.54,124238.0,41.4583,41.4772,41.2404,41.2404,124238.0
2021-11-19 15:30:00,43.54,43.7,43.42,43.49,411376.0,41.2404,41.392,41.1268,41.1931,411376.0
2021-11-22 09:30:00,44.0,44.09,43.24,43.74,130373.0,41.6762,41.7614,40.9563,41.4299,130373.0
2021-11-22 10:00:00,43.76,43.94,43.64,43.66,74419.0,41.4488,41.6193,41.3352,41.3541,74419.0
2021-11-22 10:30:00,43.68,43.83,43.58,43.62,109167.0,41.3731,41.5151,41.2783,41.3162,109167.0
2021-11-22 11:00:00,43.64,43.92,43.54,43.85,115091.0,41.3352,41.6004,41.2404,41.5341,115091.0
2021-11-22 11:30:00,43.8,44.0,43.55,43.61,93223.0,41.4867,41.6762,41.2499,41.3068,93223.0
2021-11-22 12:00:00,43.61,43.67,43.17,43.2,21413.0,41.3068,41.3636,40.89,40.9184,21413.0
2021-11-22 12:30:00,43.21,43.36,42.98,42.98,26137.0,40.9279,41.07,40.71,40.71,26137.0
2021-11-22 13:00:00,42.98,43.03,42.82,42.95,41659.0,40.71,40.7574,40.5585,40.6816,41659.0
2021-11-22 13:30:00,42.97,43.07,42.92,43.0,30243.0,40.7006,40.7953,40.6532,40.729,30243.0
2021-11-22 14:00:00,43.0,43.09,42.9,42.96,36293.0,40.729,40.8142,40.6342,40.6911,36293.0
2021-11-22 14:30:00,42.98,43.18,42.93,43.15,74895.0,40.71,40.8995,40.6627,40.871,74895.0
2021-11-22 15:00:00,43.16,43.23,43.04,43.07,63756.0,40.8805,40.9468,40.7669,40.7953,63756.0
2021-11-22 15:30:00,43.07,43.14,42.63,42.64,194264.0,40.7953,40.8616,40.3785,40.388,194264.0
2021-11-23 09:30:00,42.65,42.84,42.35,42.64,49381.0,40.3975,40.5774,40.1133,40.388,49381.0
2021-11-23 10:00:00,42.66,42.67,42.33,42.38,44556.0,40.4069,40.4164,40.0944,40.1417,44556.0
2021-11-23 10:30:00,42.37,42.65,42.37,42.53,36084.0,40.1322,40.3975,40.1322,40.2838,36084.0
2021-11-23 11:00:00,42.5,42.56,42.26,42.33,31215.0,40.2554,40.3122,40.0281,40.0944,31215.0
2021-11-23 11:30:00,42.33,42.54,42.24,42.46,25217.0,40.0944,40.2933,40.0091,40.2175,25217.0
2021-11-23 12:00:00,42.45,42.76,42.32,42.76,21235.0,40.208,40.5016,40.0849,40.5016,21235.0
2021-11-23 12:30:00,42.76,42.85,42.71,42.82,36749.0,40.5016,40.5869,40.4543,40.5585,36749.0
2021-11-23 13:00:00,42.82,42.89,42.74,42.8,42179.0,40.5585,40.6248,40.4827,40.5395,42179.0
2021-11-23 13:30:00,42.8,42.96,42.74,42.88,40866.0,40.5395,40.6911,40.4827,40.6153,40866.0
2021-11-23 14:00:00,42.87,43.06,42.81,43.04,85125.0,40.6058,40.7858,40.549,40.7669,85125.0
2021-11-23 14:30:00,43.05,43.86,43.05,43.72,270428.0,40.7763,41.5435,40.7763,41.4109,270428.0
2021-11-23 15:00:00,43.71,44.02,43.67,43.92,189185.0,41.4015,41.6951,41.3636,41.6004,189185.0
2021-11-23 15:30:00,43.9,44.08,43.9,43.97,287921.0,41.5814,41.7519,41.5814,41.6477,287921.0
2021-11-24 09:30:00,43.83,44.15,43.75,44.05,80708.0,41.5151,41.8182,41.4394,41.7235,80708.0
2021-11-24 10:00:00,44.02,44.02,43.61,43.8,45206.0,41.6951,41.6951,41.3068,41.4867,45206.0
2021-11-24 10:30:00,43.78,43.86,43.64,43.66,23811.0,41.4678,41.5435,41.3352,41.3541,23811.0
2021-11-24 11:00:00,43.65,43.87,43.65,43.79,51209.0,41.3446,41.553,41.3446,41.4772,51209.0
2021-11-24 11:30:00,43.81,43.85,43.64,43.65,32261.0,41.4962,41.5341,41.3352,41.3446,32261.0
2021-11-24 12:00:00,43.65,43.73,43.54,43.65,37601.0,41.3446,41.4204,41.2404,41.3446,37601.0
2021-11-24 12:30:00,43.65,43.76,43.59,43.76,13452.0,41.3446,41.4488,41.2878,41.4488,13452.0
2021-11-24 13:00:00,43.75,43.85,43.71,43.82,15533.0,41.4394,41.5341,41.4015,41.5057,15533.0
2021-11-24 13:30:00,43.81,43.93,43.77,43.8,46147.0,41.4962,41.6098,41.4583,41.4867,46147.0
2021-11-24 14:00:00,43.8,43.85,43.54,43.82,55096.0,41.4867,41.5341,41.2404,41.5057,55096.0
2021-11-24 14:30:00,43.83,43.86,43.63,43.76,20295.0,41.5151,41.5435,41.3257,41.4488,20295.0
2021-11-24 15:00:00,43.76,43.77,43.63,43.74,26338.0,41.4488,41.4583,41.3257,41.4299,26338.0
2021-11-24 15:30:00,43.75,43.76,43.52,43.54,106266.0,41.4394,41.4488,41.2215,41.2404,106266.0
2021-11-26 09:30:00,42.72,43.25,42.44,42.56,95503.0,40.4638,40.9658,40.1985,40.3122,95503.0
2021-11-26 10:00:00,42.53,42.53,41.8,42.27,82799.0,40.2838,40.2838,39.5923,40.0375,82799.0
2021-11-26 10:30:00,42.27,42.28,41.73,41.8,48075.0,40.0375,40.047,39.526,39.5923,48075.0
2021-11-26 11:00:00,41.8,41.96,41.55,41.69,91843.0,39.5923,39.7439,39.3555,39.4882,91843.0
2021-11-26 11:30:00,41.7,42.05,41.55,41.69,59501.0,39.4976,39.8291,39.3555,39.4882,59501.0
2021-11-26 12:00:00,41.67,42.26,41.67,42.18,44523.0,39.4692,40.0281,39.4692,39.9523,44523.0
2021-11-26 12:30:00,42.16,42.4,42.07,42.26,133045.0,39.9333,40.1607,39.8481,40.0281,133045.0
2021-11-29 09:30:00,42.56,42.7,41.84,41.88,41217.0,40.3122,40.4448,39.6302,39.6681,41217.0
2021-11-29 10:00:00,41.84,42.15,41.39,41.43,65286.0,39.6302,39.9239,39.204,39.2419,65286.0
2021-11-29 10:30:00,41.44,41.47,41.19,41.24,87896.0,39.2514,39.2798,39.0146,39.0619,87896.0
2021-11-29 11:00:00,41.28,41.59,41.28,41.44,38843.0,39.0998,39.3934,39.0998,39.2514,38843.0
2021-11-29 11:30:00,41.45,41.63,41.38,41.63,42302.0,39.2608,39.4313,39.1945,39.4313,42302.0
2021-11-29 12:00:00,41.65,41.84,41.65,41.8,30286.0,39.4503,39.6302,39.4503,39.5923,30286.0
2021-11-29 12:30:00,41.8,41.94,41.76,41.89,48498.0,39.5923,39.725,39.5545,39.6776,48498.0
2021-11-29 13:00:00,41.89,41.92,41.63,41.71,29475.0,39.6776,39.706,39.4313,39.5071,29475.0
2021-11-29 13:30:00,41.72,41.79,41.57,41.66,30220.0,39.5166,39.5829,39.3745,39.4597,30220.0
2021-11-29 14:00:00,41.65,41.76,41.54,41.61,40289.0,39.4503,39.5545,39.3461,39.4124,40289.0
2021-11-29 14:30:00,41.59,41.69,41.56,41.64,53102.0,39.3934,39.4882,39.365,39.4408,53102.0
2021-11-29 15:00:00,41.65,41.73,41.53,41.55,60371.0,39.4503,39.526,39.3366,39.3555,60371.0
2021-11-29 15:30:00,41.55,41.61,41.34,41.47,244611.0,39.3555,39.4124,39.1566,39.2798,244611.0
2021-11-30 09:30:00,41.25,41.98,41.11,41.45,83821.0,39.0714,39.7628,38.9388,39.2608,83821.0
2021-11-30 10:00:00,41.4,41.7,41.12,41.48,35535.0,39.2135,39.4976,38.9483,39.2892,35535.0
2021-11-30 10:30:00,41.51,41.87,40.76,40.76,133295.0,39.3177,39.6586,38.6073,38.6073,133295.0
2021-11-30 11:00:00,40.76,41.06,40.54,40.66,98886.0,38.6073,38.8914,38.3989,38.5126,98886.0
2021-11-30 11:30:00,40.66,40.66,40.18,40.49,83846.0,38.5126,38.5126,38.0579,38.3515,83846.0
2021-11-30 12:00:00,40.49,40.49,40.11,40.3,92799.0,38.3515,38.3515,37.9916,38.1716,92799.0
2021-11-30 12:30:00,40.29,40.36,40.1,40.1,100122.0,38.1621,38.2284,37.9821,37.9821,100122.0
2021-11-30 13:00:00,40.11,40.11,39.83,40.02,66267.0,37.9916,37.9916,37.7264,37.9064,66267.0
2021-11-30 13:30:00,40.04,40.24,40.04,40.23,59862.0,37.9253,38.1147,37.9253,38.1053,59862.0
2021-11-30 14:00:00,40.24,40.41,40.2,40.2,42242.0,38.1147,38.2758,38.0768,38.0768,42242.0
2021-11-30 14:30:00,40.2,40.24,40.05,40.09,92667.0,38.0768,38.1147,37.9348,37.9727,92667.0
2021-11-30 15:00:00,40.09,40.28,40.07,40.21,163273.0,37.9727,38.1526,37.9537,38.0863,163273.0
2021-11-30 15:30:00,40.22,40.42,39.93,39.98,333099.0,38.0958,38.2852,37.8211,37.8685,333099.0
2021-12-01 09:30:00,40.85,41.34,40.35,41.33,57307.0,38.6925,39.1566,38.2189,39.1472,57307.0
2021-12-01 10:00:00,41.4,41.63,41.23,41.48,51646.0,39.2135,39.4313,39.0524,39.2892,51646.0
2021-12-01 10:30:00,41.48,41.58,41.25,41.41,71305.0,39.2892,39.384,39.0714,39.2229,71305.0
2021-12-01 11:00:00,41.39,41.54,41.32,41.36,36468.0,39.204,39.3461,39.1377,39.1756,36468.0
2021-12-01 11:30:00,41.39,41.4,40.79,40.83,26661.0,39.204,39.2135,38.6357,38.6736,26661.0
2021-12-01 12:00:00,40.84,41.11,40.76,40.99,32229.0,38.683,38.9388,38.6073,38.8251,32229.0
2021-12-01 12:30:00,41.04,41.12,40.69,40.69,37806.0,38.8725,38.9483,38.541,38.541,37806.0
2021-12-01 13:00:00,40.68,40.71,40.43,40.63,40632.0,38.5315,38.5599,38.2947,38.4841,40632.0
2021-12-01 13:30:00,40.64,40.65,40.11,40.42,37265.0,38.4936,38.5031,37.9916,38.2852,37265.0
2021-12-01 14:00:00,40.41,40.45,40.02,40.33,57454.0,38.2758,38.3136,37.9064,38.2,57454.0
2021-12-01 14:30:00,40.33,40.48,40.24,40.27,49241.0,38.2,38.3421,38.1147,38.1432,49241.0
2021-12-01 15:00:00,40.29,40.32,39.9,40.03,75307.0,38.1621,38.1905,37.7927,37.9158,75307.0
2021-12-01 15:30:00,40.02,40.42,39.83,39.84,253730.0,37.9064,38.2852,37.7264,37.7359,253730.0
2021-12-02 09:30:00,40.36,40.93,39.86,40.78,62586.0,38.2284,38.7683,37.7548,38.6262,62586.0
2021-12-02 10:00:00,40.75,41.0,40.6,40.94,77295.0,38.5978,38.8346,38.4557,38.7778,77295.0
2021-12-02 10:30:00,41.01,41.45,40.76,41.42,44526.0,38.8441,39.2608,38.6073,39.2324,44526.0
2021-12-02 11:00:00,41.4,41.66,41.15,41.63,82260.0,39.2135,39.4597,38.9767,39.4313,82260.0
2021-12-02 11:30:00,41.65,41.82,41.39,41.77,84800.0,39.4503,39.6113,39.204,39.5639,84800.0
2021-12-02 12:00:00,41.73,41.89,41.6,41.76,73778.0,39.526,39.6776,39.4029,39.5545,73778.0
2021-12-02 12:30:00,41.75,41.93,41.66,41.77,65068.0,39.545,39.7155,39.4597,39.5639,65068.0
2021-12-02 13:00:00,41.77,41.93,41.66,41.82,39129.0,39.5639,39.7155,39.4597,39.6113,39129.0
2021-12-02 13:30:00,41.78,42.08,41.71,42.07,41897.0,39.5734,39.8576,39.5071,39.8481,41897.0
2021-12-02 14:00:00,42.07,42.22,41.95,42.22,100387.0,39.8481,39.9902,39.7344,39.9902,100387.0
2021-12-02 14:30:00,42.2,42.2,41.87,41.95,48935.0,39.9712,39.9712,39.6586,39.7344,48935.0
2021-12-02 15:00:00,41.96,42.26,41.85,42.15,92214.0,39.7439,40.0281,39.6397,39.9239,92214.0
2021-12-02 15:30:00,42.13,42.33,41.88,42.09,322072.0,39.9049,40.0944,39.6681,39.867,322072.0
2021-12-03 09:30:00,42.47,42.5,41.96,42.47,64342.0,40.227,40.2554,39.7439,40.227,64342.0
2021-12-03 10:00:00,42.45,42.59,42.19,42.47,50769.0,40.208,40.3406,39.9617,40.227,50769.0
2021-12-03 10:30:00,42.44,42.44,41.65,41.65,24905.0,40.1985,40.1985,39.4503,39.4503,24905.0
2021-12-03 11:00:00,41.65,42.16,41.58,42.11,42774.0,39.4503,39.9333,39.384,39.886,42774.0
2021-12-03 11:30:00,42.07,42.37,41.71,41.72,44904.0,39.8481,40.1322,39.5071,39.5166,44904.0
2021-12-03 12:00:00,41.72,42.04,41.69,41.9,42326.0,39.5166,39.8197,39.4882,39.6871,42326.0
2021-12-03 12:30:00,41.89,42.15,41.74,41.94,22098.0,39.6776,39.9239,39.5355,39.725,22098.0
2021-12-03 13:00:00,41.9,42.19,41.83,41.94,29297.0,39.6871,39.9617,39.6208,39.725,29297.0
2021-12-03 13:30:00,41.91,41.96,41.7,41.83,31409.0,39.6965,39.7439,39.4976,39.6208,31409.0
2021-12-03 14:00:00,41.84,42.0,41.71,41.98,67200.0,39.6302,39.7818,39.5071,39.7628,67200.0
2021-12-03 14:30:00,41.98,41.99,41.61,41.63,29567.0,39.7628,39.7723,39.4124,39.4313,29567.0
2021-12-03 15:00:00,41.63,42.08,41.54,42.02,92339.0,39.4313,39.8576,39.3461,39.8007,92339.0
2021-12-03 15:30:00,42.03,42.27,41.86,42.2,298089.0,39.8102,40.0375,39.6492,39.9712,298089.0
2021-12-06 09:30:00,42.87,43.72,42.48,43.56,84634.0,40.6058,41.4109,40.2364,41.2594,84634.0
2021-12-06 10:00:00,43.59,43.66,43.06,43.19,107214.0,41.2878,41.3541,40.7858,40.9089,107214.0
2021-12-06 10:30:00,43.19,43.8,43.12,43.71,53112.0,40.9089,41.4867,40.8426,41.4015,53112.0
2021-12-06 11:00:00,43.71,43.86,43.4,43.78,59438.0,41.4015,41.5435,41.1078,41.4678,59438.0
2021-12-06 11:30:00,43.79,43.79,43.49,43.66,33943.0,41.4772,41.4772,41.1931,41.3541,33943.0
2021-12-06 12:00:00,43.69,43.94,43.51,43.91,53849.0,41.3825,41.6193,41.212,41.5909,53849.0
2021-12-06 12:30:00,43.91,44.27,43.83,44.27,53788.0,41.5909,41.9319,41.5151,41.9319,53788.0
2021-12-06 13:00:00,44.24,44.34,44.1,44.24,43611.0,41.9035,41.9982,41.7709,41.9035,43611.0
2021-12-06 13:30:00,44.22,44.58,44.22,44.55,42385.0,41.8845,42.2255,41.8845,42.1971,42385.0
2021-12-06 14:00:00,44.55,44.63,44.43,44.52,45429.0,42.1971,42.2729,42.0834,42.1687,45429.0
2021-12-06 14:30:00,44.52,44.52,44.1,44.24,62145.0,42.1687,42.1687,41.7709,41.9035,62145.0
2021-12-06 15:00:00,44.25,44.42,44.16,44.38,51320.0,41.9129,42.074,41.8277,42.0361,51320.0
2021-12-06 15:30:00,44.38,44.43,44.22,44.33,224781.0,42.0361,42.0834,41.8845,41.9887,224781.0
2021-12-07 09:30:00,44.71,44.86,44.15,44.26,50988.0,42.3487,42.4907,41.8182,41.9224,50988.0
2021-12-07 10:00:00,44.27,44.44,44.02,44.05,39505.0,41.9319,42.0929,41.6951,41.7235,39505.0
2021-12-07 10:30:00,44.09,44.2,43.94,44.19,31184.0,41.7614,41.8656,41.6193,41.8561,31184.0
2021-12-07 11:00:00,44.24,44.53,44.13,44.42,53620.0,41.9035,42.1782,41.7993,42.074,53620.0
2021-12-07 11:30:00,44.43,44.5,44.19,44.2,25335.0,42.0834,42.1497,41.8561,41.8656,25335.0
2021-12-07 12:00:00,44.2,44.26,43.9,43.95,105634.0,41.8656,41.9224,41.5814,41.6288,105634.0
2021-12-07 12:30:00,43.96,44.22,43.95,44.22,91021.0,41.6383,41.8845,41.6288,41.8845,91021.0
2021-12-07 13:00:00,44.23,44.37,44.05,44.37,27056.0,41.894,42.0266,41.7235,42.0266,27056.0
2021-12-07 13:30:00,44.36,44.58,44.34,44.52,28410.0,42.0171,42.2255,41.9982,42.1687,28410.0
2021-12-07 14:00:00,44.54,44.54,44.37,44.4,21714.0,42.1876,42.1876,42.0266,42.055,21714.0
2021-12-07 14:30:00,44.38,44.49,44.3,44.49,19919.0,42.0361,42.1403,41.9603,42.1403,19919.0
2021-12-07 15:00:00,44.48,44.48,44.07,44.08,33855.0,42.1308,42.1308,41.7425,41.7519,33855.0
2021-12-07 15:30:00,44.08,44.17,43.83,44.13,141544.0,41.7519,41.8372,41.5151,41.7993,141544.0
2021-12-08 09:30:00,44.48,44.85,43.94,44.33,71397.0,42.1308,42.4813,41.6193,41.9887,71397.0
2021-12-08 10:00:00,44.34,44.42,44.01,44.01,55344.0,41.9982,42.074,41.6856,41.6856,55344.0
2021-12-08 10:30:00,44.01,44.35,44.01,44.08,32771.0,41.6856,42.0077,41.6856,41.7519,32771.0
2021-12-08 11:00:00,44.1,44.47,44.1,44.47,28519.0,41.7709,42.1213,41.7709,42.1213,28519.0
2021-12-08 11:30:00,44.42,44.57,44.33,44.56,33192.0,42.074,42.216,41.9887,42.2066,33192.0
2021-12-08 12:00:00,44.54,44.68,44.41,44.41,50829.0,42.1876,42.3202,42.0645,42.0645,50829.0
2021-12-08 12:30:00,44.42,44.51,44.28,44.33,49334.0,42.074,42.1592,41.9414,41.9887,49334.0
2021-12-08 13:00:00,44.32,44.39,44.22,44.32,26733.0,41.9793,42.0456,41.8845,41.9793,26733.0
2021-12-08 13:30:00,44.31,44.36,44.09,44.09,62196.0,41.9698,42.0171,41.7614,41.7614,62196.0
2021-12-08 14:00:00,44.08,44.13,43.91,44.07,54306.0,41.7519,41.7993,41.5909,41.7425,54306.0
2021-12-08 14:30:00,44.05,44.14,43.99,44.08,46455.0,41.7235,41.8088,41.6667,41.7519,46455.0
2021-12-08 15:00:00,44.09,44.32,44.02,44.32,53163.0,41.7614,41.9793,41.6951,41.9793,53163.0
2021-12-08 15:30:00,44.3,44.53,44.24,44.32,263260.0,41.9603,42.1782,41.9035,41.9793,263260.0
2021-12-09 09:30:00,44.07,44.37,43.76,43.86,61522.0,41.7425,42.0266,41.4488,41.5435,61522.0
2021-12-09 10:00:00,43.84,44.36,43.84,44.0,21824.0,41.5246,42.0171,41.5246,41.6762,21824.0
2021-12-09 10:30:00,44.02,44.09,43.89,43.94,57586.0,41.6951,41.7614,41.572,41.6193,57586.0
2021-12-09 11:00:00,43.93,44.08,43.88,43.99,76696.0,41.6098,41.7519,41.5625,41.6667,76696.0
2021-12-09 11:30:00,44.02,44.06,43.83,43.91,34252.0,41.6951,41.733,41.5151,41.5909,34252.0
2021-12-09 12:00:00,43.92,44.05,43.86,44.02,29654.0,41.6004,41.7235,41.5435,41.6951,29654.0
2021-12-09 12:30:00,44.01,44.59,43.98,44.57,34314.0,41.6856,42.235,41.6572,42.216,34314.0
2021-12-09 13:00:00,44.59,44.71,44.5,44.58,47417.0,42.235,42.3487,42.1497,42.2255,47417.0
2021-12-09 13:30:00,44.55,44.82,44.53,44.82,45614.0,42.1971,42.4528,42.1782,42.4528,45614.0
2021-12-09 14:00:00,44.83,44.95,44.6,44.6,60816.0,42.4623,42.576,42.2445,42.2445,60816.0
2021-12-09 14:30:00,44.62,44.63,44.15,44.24,35897.0,42.2634,42.2729,41.8182,41.9035,35897.0
2021-12-09 15:00:00,44.23,44.37,44.15,44.3,36260.0,41.894,42.0266,41.8182,41.9603,36260.0
2021-12-09 15:30:00,44.3,44.32,43.9,43.91,142653.0,41.9603,41.9793,41.5814,41.5909,142653.0
2021-12-10 09:30:00,44.33,44.63,44.08,44.2,55361.0,41.9887,42.2729,41.7519,41.8656,55361.0
2021-12-10 10:00:00,44.21,44.43,44.14,44.39,21084.0,41.8751,42.0834,41.8088,42.0456,21084.0
2021-12-10 10:30:00,44.4,44.41,44.03,44.07,27933.0,42.055,42.0645,41.7046,41.7425,27933.0
2021-12-10 11:00:00,44.06,44.13,43.83,43.99,29632.0,41.733,41.7993,41.5151,41.6667,29632.0
2021-12-10 11:30:00,44.0,44.25,43.96,44.19,21771.0,41.6762,41.9129,41.6383,41.8561,21771.0
2021-12-10 12:00:00,44.19,44.29,44.17,44.23,14780.0,41.8561,41.9508,41.8372,41.894,14780.0
2021-12-10 12:30:00,44.24,44.24,43.99,44.19,24110.0,41.9035,41.9035,41.6667,41.8561,24110.0
2021-12-10 13:00:00,44.19,44.38,44.16,44.29,16679.0,41.8561,42.0361,41.8277,41.9508,16679.0
2021-12-10 13:30:00,44.3,44.37,44.22,44.32,23301.0,41.9603,42.0266,41.8845,41.9793,23301.0
2021-12-10 14:00:00,44.3,44.33,44.19,44.28,20192.0,41.9603,41.9887,41.8561,41.9414,20192.0
2021-12-10 14:30:00,44.3,44.33,44.19,44.2,17208.0,41.9603,41.9887,41.8561,41.8656,17208.0
2021-12-10 15:00:00,44.19,44.31,44.12,44.3,25613.0,41.8561,41.9698,41.7898,41.9603,25613.0
2021-12-10 15:30:00,44.29,44.64,44.25,44.61,176483.0,41.9508,42.2824,41.9129,42.2539,176483.0
2021-12-13 09:30:00,45.66,45.83,44.9,44.98,179561.0,43.2485,43.4095,42.5286,42.6044,179561.0
2021-12-13 10:00:00,44.98,45.09,44.18,44.19,95765.0,42.6044,42.7086,41.8466,41.8561,95765.0
2021-12-13 10:30:00,44.24,44.27,43.88,44.06,43152.0,41.9035,41.9319,41.5625,41.733,43152.0
2021-12-13 11:00:00,44.09,44.11,43.82,43.86,44536.0,41.7614,41.7803,41.5057,41.5435,44536.0
2021-12-13 11:30:00,43.91,44.08,43.85,44.08,28220.0,41.5909,41.7519,41.5341,41.7519,28220.0
2021-12-13 12:00:00,44.06,44.2,43.82,43.95,35235.0,41.733,41.8656,41.5057,41.6288,35235.0
2021-12-13 12:30:00,43.93,44.08,43.86,43.91,34594.0,41.6098,41.7519,41.5435,41.5909,34594.0
2021-12-13 13:00:00,43.93,43.99,43.83,43.87,45749.0,41.6098,41.6667,41.5151,41.553,45749.0
2021-12-13 13:30:00,43.85,43.86,43.7,43.74,56325.0,41.5341,41.5435,41.392,41.4299,56325.0
2021-12-13 14:00:00,43.72,43.88,43.61,43.82,19639.0,41.4109,41.5625,41.3068,41.5057,19639.0
2021-12-13 14:30:00,43.84,43.97,43.75,43.87,31655.0,41.5246,41.6477,41.4394,41.553,31655.0
2021-12-13 15:00:00,43.91,44.08,43.87,44.03,32486.0,41.5909,41.7519,41.553,41.7046,32486.0
2021-12-13 15:30:00,44.02,44.05,43.83,43.87,178415.0,41.6951,41.7235,41.5151,41.553,178415.0
2021-12-14 09:30:00,43.41,43.52,42.86,43.34,70032.0,41.1173,41.2215,40.5964,41.051,70032.0
2021-12-14 10:00:00,43.35,43.85,43.3,43.69,104639.0,41.0605,41.5341,41.0131,41.3825,104639.0
2021-12-14 10:30:00,43.71,43.78,43.4,43.45,77453.0,41.4015,41.4678,41.1078,41.1552,77453.0
2021-12-14 11:00:00,43.45,43.45,42.9,43.06,52323.0,41.1552,41.1552,40.6342,40.7858,52323.0
2021-12-14 11:30:00,43.06,43.31,43.06,43.17,35370.0,40.7858,41.0226,40.7858,40.89,35370.0
2021-12-14 12:00:00,43.19,43.32,43.14,43.27,30577.0,40.9089,41.0321,40.8616,40.9847,30577.0
2021-12-14 12:30:00,43.28,43.42,43.27,43.33,33109.0,40.9942,41.1268,40.9847,41.0415,33109.0
2021-12-14 13:00:00,43.32,43.49,43.32,43.44,49423.0,41.0321,41.1931,41.0321,41.1457,49423.0
2021-12-14 13:30:00,43.43,43.43,43.23,43.27,62017.0,41.1363,41.1363,40.9468,40.9847,62017.0
2021-12-14 14:00:00,43.27,43.65,43.25,43.63,36284.0,40.9847,41.3446,40.9658,41.3257,36284.0
2021-12-14 14:30:00,43.6,43.64,43.48,43.62,33691.0,41.2973,41.3352,41.1836,41.3162,33691.0
2021-12-14 15:00:00,43.63,43.76,43.6,43.61,50031.0,41.3257,41.4488,41.2973,41.3068,50031.0
2021-12-14 15:30:00,43.6,43.61,43.16,43.29,254028.0,41.2973,41.3068,40.8805,41.0037,254028.0
2021-12-15 09:30:00,43.5,43.75,43.2,43.35,63790.0,41.2026,41.4394,40.9184,41.0605,63790.0
2021-12-15 10:00:00,43.4,43.74,43.33,43.45,67215.0,41.1078,41.4299,41.0415,41.1552,67215.0
2021-12-15 10:30:00,43.51,43.73,43.46,43.64,30590.0,41.212,41.4204,41.1647,41.3352,30590.0
2021-12-15 11:00:00,43.57,43.65,43.37,43.43,38081.0,41.2689,41.3446,41.0794,41.1363,38081.0
2021-12-15 11:30:00,43.43,43.64,43.26,43.64,35690.0,41.1363,41.3352,40.9752,41.3352,35690.0
2021-12-15 12:00:00,43.63,43.84,43.61,43.68,45929.0,41.3257,41.5246,41.3068,41.3731,45929.0
2021-12-15 12:30:00,43.65,43.65,43.33,43.37,29843.0,41.3446,41.3446,41.0415,41.0794,29843.0
2021-12-15 13:00:00,43.35,43.46,43.33,43.39,24203.0,41.0605,41.1647,41.0415,41.0984,24203.0
2021-12-15 13:30:00,43.46,43.56,43.39,43.56,28182.0,41.1647,41.2594,41.0984,41.2594,28182.0
2021-12-15 14:00:00,43.52,44.32,43.3,43.63,88121.0,41.2215,41.9793,41.0131,41.3257,88121.0
2021-12-15 14:30:00,43.62,43.77,43.44,43.55,73068.0,41.3162,41.4583,41.1457,41.2499,73068.0
2021-12-15 15:00:00,43.55,43.93,43.43,43.84,110646.0,41.2499,41.6098,41.1363,41.5246,110646.0
2021-12-15 15:30:00,43.84,44.19,43.64,44.17,231060.0,41.5246,41.8561,41.3352,41.8372,231060.0
2021-12-16 09:30:00,43.71,44.03,43.38,43.8,54157.0,41.4015,41.7046,41.0889,41.4867,54157.0
2021-12-16 10:00:00,43.85,43.93,43.57,43.79,43958.0,41.5341,41.6098,41.2689,41.4772,43958.0
2021-12-16 10:30:00,43.77,43.81,43.6,43.78,26068.0,41.4583,41.4962,41.2973,41.4678,26068.0
2021-12-16 11:00:00,43.78,43.97,43.47,43.93,36527.0,41.4678,41.6477,41.1741,41.6098,36527.0
2021-12-16 11:30:00,43.9,44.05,43.64,43.65,37790.0,41.5814,41.7235,41.3352,41.3446,37790.0
2021-12-16 12:00:00,43.73,43.78,43.52,43.53,27992.0,41.4204,41.4678,41.2215,41.231,27992.0
2021-12-16 12:30:00,43.53,43.55,43.14,43.14,50341.0,41.231,41.2499,40.8616,40.8616,50341.0
2021-12-16 13:00:00,43.18,43.48,43.18,43.42,37731.0,40.8995,41.1836,40.8995,41.1268,37731.0
2021-12-16 13:30:00,43.42,43.62,43.27,43.47,45697.0,41.1268,41.3162,40.9847,41.1741,45697.0
2021-12-16 14:00:00,43.48,43.51,43.32,43.39,25181.0,41.1836,41.212,41.0321,41.0984,25181.0
2021-12-16 14:30:00,43.41,43.5,43.1,43.22,53275.0,41.1173,41.2026,40.8237,40.9373,53275.0
2021-12-16 15:00:00,43.17,43.46,43.05,43.46,30634.0,40.89,41.1647,40.7763,41.1647,30634.0
2021-12-16 15:30:00,43.46,43.53,43.17,43.17,150332.0,41.1647,41.231,40.89,40.89,150332.0
2021-12-17 09:30:00,42.78,43.06,42.6,42.83,132924.0,40.5206,40.7858,40.3501,40.5679,132924.0
2021-12-17 10:00:00,42.84,43.04,42.54,42.55,49564.0,40.5774,40.7669,40.2933,40.3027,49564.0
2021-12-17 10:30:00,42.61,43.12,42.53,43.03,46177.0,40.3596,40.8426,40.2838,40.7574,46177.0
2021-12-17 11:00:00,43.0,43.02,42.65,42.72,47050.0,40.729,40.7479,40.3975,40.4638,47050.0
2021-12-17 11:30:00,42.71,42.78,42.06,42.1,54003.0,40.4543,40.5206,39.8386,39.8765,54003.0
2021-12-17 12:00:00,42.07,42.07,41.78,41.98,48567.0,39.8481,39.8481,39.5734,39.7628,48567.0
2021-12-17 12:30:00,41.98,42.13,41.92,42.05,32012.0,39.7628,39.9049,39.706,39.8291,32012.0
2021-12-17 13:00:00,42.05,42.35,42.04,42.21,45777.0,39.8291,40.1133,39.8197,39.9807,45777.0
2021-12-17 13:30:00,42.2,42.36,42.19,42.33,37511.0,39.9712,40.1228,39.9617,40.0944,37511.0
2021-12-17 14:00:00,42.33,42.45,42.16,42.35,46258.0,40.0944,40.208,39.9333,40.1133,46258.0
2021-12-17 14:30:00,42.39,42.51,42.34,42.49,65054.0,40.1512,40.2648,40.1038,40.2459,65054.0
2021-12-17 15:00:00,42.49,42.5,42.23,42.31,70452.0,40.2459,40.2554,39.9996,40.0754,70452.0
2021-12-17 15:30:00,42.32,42.35,41.87,41.96,378180.0,40.0849,40.1133,39.6586,39.7439,378180.0
2021-12-20 09:30:00,41.35,41.6,40.56,40.74,64016.0,39.1661,39.4029,38.4178,38.5883,64016.0
2021-12-20 10:00:00,40.77,40.92,40.25,40.25,47794.0,38.6167,38.7588,38.1242,38.1242,47794.0
2021-12-20 10:30:00,40.25,40.37,39.94,39.94,38352.0,38.1242,38.2379,37.8306,37.8306,38352.0
2021-12-20 11:00:00,39.94,40.15,39.92,39.92,39415.0,37.8306,38.0295,37.8116,37.8116,39415.0
2021-12-20 11:30:00,39.9,40.32,39.88,40.32,30281.0,37.7927,38.1905,37.7737,38.1905,30281.0
2021-12-20 12:00:00,40.3,40.41,40.19,40.37,46780.0,38.1716,38.2758,38.0674,38.2379,46780.0
2021-12-20 12:30:00,40.38,40.39,40.17,40.34,30799.0,38.2473,38.2568,38.0484,38.2095,30799.0
2021-12-20 13:00:00,40.34,40.55,40.3,40.43,36742.0,38.2095,38.4084,38.1716,38.2947,36742.0
2021-12-20 13:30:00,40.43,40.6,40.39,40.5,42202.0,38.2947,38.4557,38.2568,38.361,42202.0
2021-12-20 14:00:00,40.49,40.72,40.48,40.56,43327.0,38.3515,38.5694,38.3421,38.4178,43327.0
2021-12-20 14:30:00,40.54,40.55,40.35,40.46,53265.0,38.3989,38.4084,38.2189,38.3231,53265.0
2021-12-20 15:00:00,40.5,40.76,40.48,40.72,46256.0,38.361,38.6073,38.3421,38.5694,46256.0
2021-12-20 15:30:00,40.68,40.72,40.55,40.57,166453.0,38.5315,38.5694,38.4084,38.4273,166453.0
2021-12-21 09:30:00,41.14,41.56,41.04,41.23,34891.0,38.9672,39.365,38.8725,39.0524,34891.0
2021-12-21 10:00:00,41.24,41.51,41.14,41.2,33589.0,39.0619,39.3177,38.9672,39.024,33589.0
2021-12-21 10:30:00,41.21,41.24,41.1,41.22,18616.0,39.0335,39.0619,38.9293,39.043,18616.0
2021-12-21 11:00:00,41.23,41.47,41.15,41.41,25455.0,39.0524,39.2798,38.9767,39.2229,25455.0
2021-12-21 11:30:00,41.43,41.56,41.34,41.42,35223.0,39.2419,39.365,39.1566,39.2324,35223.0
2021-12-21 12:00:00,41.43,41.54,41.36,41.46,29350.0,39.2419,39.3461,39.1756,39.2703,29350.0
2021-12-21 12:30:00,41.45,41.63,41.39,41.58,26841.0,39.2608,39.4313,39.204,39.384,26841.0
2021-12-21 13:00:00,41.54,41.63,41.47,41.56,24337.0,39.3461,39.4313,39.2798,39.365,24337.0
2021-12-21 13:30:00,41.57,41.77,41.56,41.7,32509.0,39.3745,39.5639,39.365,39.4976,32509.0
2021-12-21 14:00:00,41.72,41.78,41.63,41.75,26185.0,39.5166,39.5734,39.4313,39.545,26185.0
2021-12-21 14:30:00,41.76,41.78,41.51,41.66,31043.0,39.5545,39.5734,39.3177,39.4597,31043.0
2021-12-21 15:00:00,41.67,41.85,41.65,41.82,41036.0,39.4692,39.6397,39.4503,39.6113,41036.0
2021-12-21 15:30:00,41.83,41.98,41.66,41.95,159142.0,39.6208,39.7628,39.4597,39.7344,159142.0
2021-12-22 09:30:00,41.78,42.32,41.62,42.03,40219.0,39.5734,40.0849,39.4219,39.8102,40219.0
2021-12-22 10:00:00,42.15,42.63,42.09,42.52,44748.0,39.9239,40.3785,39.867,40.2743,44748.0
2021-12-22 10:30:00,42.55,42.94,42.52,42.85,49290.0,40.3027,40.6721,40.2743,40.5869,49290.0
2021-12-22 11:00:00,42.84,42.92,42.74,42.86,23554.0,40.5774,40.6532,40.4827,40.5964,23554.0
2021-12-22 11:30:00,42.85,42.92,42.67,42.85,22825.0,40.5869,40.6532,40.4164,40.5869,22825.0
2021-12-22 12:00:00,42.9,43.04,42.9,42.98,31720.0,40.6342,40.7669,40.6342,40.71,31720.0
2021-12-22 12:30:00,42.99,43.2,42.99,43.2,23920.0,40.7195,40.9184,40.7195,40.9184,23920.0
2021-12-22 13:00:00,43.2,43.29,43.15,43.15,30326.0,40.9184,41.0037,40.871,40.871,30326.0
2021-12-22 13:30:00,43.18,43.25,43.1,43.17,20290.0,40.8995,40.9658,40.8237,40.89,20290.0
2021-12-22 14:00:00,43.12,43.17,42.97,43.0,27968.0,40.8426,40.89,40.7006,40.729,27968.0
2021-12-22 14:30:00,43.0,43.11,42.99,43.05,33831.0,40.729,40.8332,40.7195,40.7763,33831.0
2021-12-22 15:00:00,43.05,43.27,43.04,43.22,36942.0,40.7763,40.9847,40.7669,40.9373,36942.0
2021-12-22 15:30:00,43.22,43.41,43.15,43.41,257556.0,40.9373,41.1173,40.871,41.1173,257556.0
2021-12-23 09:30:00,43.67,43.69,43.38,43.41,18129.0,41.3636,41.3825,41.0889,41.1173,18129.0
2021-12-23 10:00:00,43.33,43.48,43.29,43.44,26264.0,41.0415,41.1836,41.0037,41.1457,26264.0
2021-12-23 10:30:00,43.51,43.6,43.32,43.6,17724.0,41.212,41.2973,41.0321,41.2973,17724.0
2021-12-23 11:00:00,43.61,43.7,43.53,43.62,25053.0,41.3068,41.392,41.231,41.3162,25053.0
2021-12-23 11:30:00,43.61,43.63,43.56,43.6,8942.0,41.3068,41.3257,41.2594,41.2973,8942.0
2021-12-23 12:00:00,43.61,43.81,43.57,43.76,16816.0,41.3068,41.4962,41.2689,41.4488,16816.0
2021-12-23 12:30:00,43.74,43.78,43.58,43.6,11906.0,41.4299,41.4678,41.2783,41.2973,11906.0
2021-12-23 13:00:00,43.62,43.63,43.56,43.63,6785.0,41.3162,41.3257,41.2594,41.3257,6785.0
2021-12-23 13:30:00,43.62,43.67,43.6,43.66,12911.0,41.3162,41.3636,41.2973,41.3541,12911.0
2021-12-23 14:00:00,43.66,43.68,43.62,43.67,8924.0,41.3541,41.3731,41.3162,41.3636,8924.0
2021-12-23 14:30:00,43.67,43.67,43.45,43.47,28056.0,41.3636,41.3636,41.1552,41.1741,28056.0
2021-12-23 15:00:00,43.46,43.47,43.26,43.29,37707.0,41.1647,41.1741,40.9752,41.0037,37707.0
2021-12-23 15:30:00,43.29,43.43,43.23,43.43,146846.0,41.0037,41.1363,40.9468,41.1363,146846.0
2021-12-27 09:30:00,43.55,43.79,43.4,43.44,46462.0,41.2499,41.4772,41.1078,41.1457,46462.0
2021-12-27 10:00:00,43.45,43.72,43.44,43.63,40578.0,41.1552,41.4109,41.1457,41.3257,40578.0
2021-12-27 10:30:00,43.65,43.81,43.65,43.8,25062.0,41.3446,41.4962,41.3446,41.4867,25062.0
2021-12-27 11:00:00,43.82,44.03,43.8,44.01,90422.0,41.5057,41.7046,41.4867,41.6856,90422.0
2021-12-27 11:30:00,44.0,44.06,43.8,43.98,49542.0,41.6762,41.733,41.4867,41.6572,49542.0
2021-12-27 12:00:00,43.96,43.99,43.86,43.97,34778.0,41.6383,41.6667,41.5435,41.6477,34778.0
2021-12-27 12:30:00,43.98,44.0,43.92,43.98,13556.0,41.6572,41.6762,41.6004,41.6572,13556.0
2021-12-27 13:00:00,43.98,44.01,43.92,43.96,19463.0,41.6572,41.6856,41.6004,41.6383,19463.0
2021-12-27 13:30:00,43.96,43.97,43.76,43.93,40628.0,41.6383,41.6477,41.4488,41.6098,40628.0
2021-12-27 14:00:00,43.91,44.04,43.91,43.98,24035.0,41.5909,41.714,41.5909,41.6572,24035.0
2021-12-27 14:30:00,43.98,44.01,43.85,43.97,95274.0,41.6572,41.6856,41.5341,41.6477,95274.0
2021-12-27 15:00:00,43.97,44.02,43.78,43.91,84571.0,41.6477,41.6951,41.4678,41.5909,84571.0
2021-12-27 15:30:00,43.91,44.19,43.88,44.19,244093.0,41.5909,41.8561,41.5625,41.8561,244093.0
2021-12-28 09:30:00,44.01,44.75,44.01,44.69,39780.0,41.6856,42.3865,41.6856,42.3297,39780.0
2021-12-28 10:00:00,44.71,45.2,44.7,45.06,259219.0,42.3487,42.8128,42.3392,42.6802,259219.0
2021-12-28 10:30:00,45.04,45.25,44.8,44.8,117391.0,42.6612,42.8601,42.4339,42.4339,117391.0
2021-12-28 11:00:00,44.8,44.9,44.58,44.68,179001.0,42.4339,42.5286,42.2255,42.3202,179001.0
2021-12-28 11:30:00,44.64,44.9,44.57,44.8,36792.0,42.2824,42.5286,42.216,42.4339,36792.0
2021-12-28 12:00:00,44.78,44.78,44.6,44.6,18687.0,42.415,42.415,42.2445,42.2445,18687.0
2021-12-28 12:30:00,44.57,44.69,44.47,44.64,115762.0,42.216,42.3297,42.1213,42.2824,115762.0
2021-12-28 13:00:00,44.65,44.77,44.65,44.75,48029.0,42.2918,42.4055,42.2918,42.3865,48029.0
2021-12-28 13:30:00,44.73,44.83,44.59,44.83,36309.0,42.3676,42.4623,42.235,42.4623,36309.0
2021-12-28 14:00:00,44.82,44.86,44.72,44.79,34710.0,42.4528,42.4907,42.3581,42.4244,34710.0
2021-12-28 14:30:00,44.78,44.8,44.63,44.68,39675.0,42.415,42.4339,42.2729,42.3202,39675.0
2021-12-28 15:00:00,44.66,44.68,44.57,44.65,39656.0,42.3013,42.3202,42.216,42.2918,39656.0
2021-12-28 15:30:00,44.65,44.82,44.6,44.72,163049.0,42.2918,42.4528,42.2445,42.3581,163049.0
2021-12-29 09:30:00,44.67,45.01,44.62,44.96,35760.0,42.3108,42.6328,42.2634,42.5855,35760.0
2021-12-29 10:00:00,45.0,45.11,44.87,44.89,24782.0,42.6233,42.7275,42.5002,42.5191,24782.0
2021-12-29 10:30:00,44.85,45.07,44.85,44.97,19231.0,42.4813,42.6896,42.4813,42.5949,19231.0
2021-12-29 11:00:00,44.98,45.09,44.96,44.97,13985.0,42.6044,42.7086,42.5855,42.5949,13985.0
2021-12-29 11:30:00,44.95,44.95,44.81,44.83,12733.0,42.576,42.576,42.4434,42.4623,12733.0
2021-12-29 12:00:00,44.85,44.9,44.75,44.78,15556.0,42.4813,42.5286,42.3865,42.415,15556.0
2021-12-29 12:30:00,44.76,44.94,44.76,44.91,16601.0,42.396,42.5665,42.396,42.5381,16601.0
2021-12-29 13:00:00,44.93,44.96,44.79,44.91,28500.0,42.557,42.5855,42.4244,42.5381,28500.0
2021-12-29 13:30:00,44.92,45.06,44.91,45.03,22900.0,42.5476,42.6802,42.5381,42.6518,22900.0
2021-12-29 14:00:00,45.0,45.04,44.95,45.01,28116.0,42.6233,42.6612,42.576,42.6328,28116.0
2021-12-29 14:30:00,45.02,45.11,44.98,45.07,76078.0,42.6423,42.7275,42.6044,42.6896,76078.0
2021-12-29 15:00:00,45.08,45.29,45.07,45.25,297417.0,42.6991,42.898,42.6896,42.8601,297417.0
2021-12-29 15:30:00,45.25,45.33,45.1,45.13,275567.0,42.8601,42.9359,42.7181,42.7465,275567.0
2021-12-30 09:30:00,45.32,45.44,45.07,45.09,14412.0,42.9264,43.0401,42.6896,42.7086,14412.0
2021-12-30 10:00:00,45.02,45.15,44.76,44.77,12962.0,42.6423,42.7654,42.396,42.4055,12962.0
2021-12-30 10:30:00,44.77,44.78,44.5,44.54,17228.0,42.4055,42.415,42.1497,42.1876,17228.0
2021-12-30 11:00:00,44.55,44.89,44.55,44.88,46623.0,42.1971,42.5191,42.1971,42.5097,46623.0
2021-12-30 11:30:00,44.89,45.04,44.87,45.03,18823.0,42.5191,42.6612,42.5002,42.6518,18823.0
2021-12-30 12:00:00,45.03,45.03,44.88,44.89,14450.0,42.6518,42.6518,42.5097,42.5191,14450.0
2021-12-30 12:30:00,44.88,45.03,44.88,45.03,11165.0,42.5097,42.6518,42.5097,42.6518,11165.0
2021-12-30 13:00:00,45.02,45.09,44.96,44.98,13396.0,42.6423,42.7086,42.5855,42.6044,13396.0
2021-12-30 13:30:00,45.01,45.07,44.94,44.94,12044.0,42.6328,42.6896,42.5665,42.5665,12044.0
2021-12-30 14:00:00,44.96,44.97,44.82,44.9,10764.0,42.5855,42.5949,42.4528,42.5286,10764.0
2021-12-30 14:30:00,44.87,44.92,44.81,44.87,16256.0,42.5002,42.5476,42.4434,42.5002,16256.0
2021-12-30 15:00:00,44.87,44.87,44.61,44.72,26198.0,42.5002,42.5002,42.2539,42.3581,26198.0
2021-12-30 15:30:00,44.73,44.78,44.47,44.55,117884.0,42.3676,42.415,42.1213,42.1971,117884.0
2021-12-31 09:30:00,44.5,44.63,44.34,44.39,21920.0,42.1497,42.2729,41.9982,42.0456,21920.0
2021-12-31 10:00:00,44.44,44.54,44.3,44.42,21152.0,42.0929,42.1876,41.9603,42.074,21152.0
2021-12-31 10:30:00,44.44,44.5,44.35,44.5,21321.0,42.0929,42.1497,42.0077,42.1497,21321.0
2021-12-31 11:00:00,44.46,44.57,44.43,44.52,14963.0,42.1119,42.216,42.0834,42.1687,14963.0
2021-12-31 11:30:00,44.51,44.57,44.4,44.44,12698.0,42.1592,42.216,42.055,42.0929,12698.0
2021-12-31 12:00:00,44.41,44.51,44.37,44.48,23816.0,42.0645,42.1592,42.0266,42.1308,23816.0
2021-12-31 12:30:00,44.47,44.69,44.45,44.62,30243.0,42.1213,42.3297,42.1024,42.2634,30243.0
2021-12-31 13:00:00,44.64,44.68,44.55,44.63,29355.0,42.2824,42.3202,42.1971,42.2729,29355.0
2021-12-31 13:30:00,44.61,44.71,44.58,44.71,33228.0,42.2539,42.3487,42.2255,42.3487,33228.0
2021-12-31 14:00:00,44.7,44.76,44.65,44.76,10972.0,42.3392,42.396,42.2918,42.396,10972.0
2021-12-31 14:30:00,44.76,44.85,44.71,44.75,12910.0,42.396,42.4813,42.3487,42.3865,12910.0
2021-12-31 15:00:00,44.77,44.86,44.76,44.85,22456.0,42.4055,42.4907,42.396,42.4813,22456.0
2021-12-31 15:30:00,44.85,45.0,44.69,44.74,65086.0,42.4813,42.6233,42.3297,42.3771,65086.0
2022-01-03 09:30:00,44.95,44.99,44.06,44.09,37450.0,42.576,42.6139,41.733,41.7614,37450.0
2022-01-03 10:00:00,44.12,44.3,43.93,43.95,30769.0,41.7898,41.9603,41.6098,41.6288,30769.0
2022-01-03 10:30:00,43.95,43.99,43.53,43.62,30579.0,41.6288,41.6667,41.231,41.3162,30579.0
2022-01-03 11:00:00,43.64,43.65,43.28,43.47,51403.0,41.3352,41.3446,40.9942,41.1741,51403.0
2022-01-03 11:30:00,43.45,43.51,43.3,43.51,22639.0,41.1552,41.212,41.0131,41.212,22639.0
2022-01-03 12:00:00,43.49,43.59,43.4,43.55,38877.0,41.1931,41.2878,41.1078,41.2499,38877.0
2022-01-03 12:30:00,43.56,43.6,43.47,43.48,30111.0,41.2594,41.2973,41.1741,41.1836,30111.0
2022-01-03 13:00:00,43.48,43.48,43.14,43.15,31891.0,41.1836,41.1836,40.8616,40.871,31891.0
2022-01-03 13:30:00,43.15,43.21,43.01,43.21,27200.0,40.871,40.9279,40.7384,40.9279,27200.0
2022-01-03 14:00:00,43.21,43.26,43.05,43.14,80082.0,40.9279,40.9752,40.7763,40.8616,80082.0
2022-01-03 14:30:00,43.14,43.16,42.91,43.08,41215.0,40.8616,40.8805,40.6437,40.8047,41215.0
2022-01-03 15:00:00,43.09,43.13,42.94,43.11,40854.0,40.8142,40.8521,40.6721,40.8332,40854.0
2022-01-03 15:30:00,43.11,43.22,42.96,43.1,184266.0,40.8332,40.9373,40.6911,40.8237,184266.0
2022-01-04 09:30:00,43.27,43.89,43.18,43.79,40902.0,40.9847,41.572,40.8995,41.4772,40902.0
2022-01-04 10:00:00,43.75,43.94,43.62,43.83,33401.0,41.4394,41.6193,41.3162,41.5151,33401.0
2022-01-04 10:30:00,43.86,44.04,43.76,43.85,32194.0,41.5435,41.714,41.4488,41.5341,32194.0
2022-01-04 11:00:00,43.86,43.88,43.28,43.39,49268.0,41.5435,41.5625,40.9942,41.0984,49268.0
2022-01-04 11:30:00,43.4,43.72,43.32,43.69,22797.0,41.1078,41.4109,41.0321,41.3825,22797.0
2022-01-04 12:00:00,43.76,43.8,43.68,43.76,20428.0,41.4488,41.4867,41.3731,41.4488,20428.0
2022-01-04 12:30:00,43.75,43.81,43.69,43.75,14668.0,41.4394,41.4962,41.3825,41.4394,14668.0
2022-01-04 13:00:00,43.73,43.77,43.65,43.67,16649.0,41.4204,41.4583,41.3446,41.3636,16649.0
2022-01-04 13:30:00,43.68,43.68,43.47,43.47,23807.0,41.3731,41.3731,41.1741,41.1741,23807.0
2022-01-04 14:00:00,43.48,43.71,43.48,43.55,19920.0,41.1836,41.4015,41.1836,41.2499,19920.0
2022-01-04 14:30:00,43.58,43.77,43.57,43.74,26935.0,41.2783,41.4583,41.2689,41.4299,26935.0
2022-01-04 15:00:00,43.75,43.95,43.65,43.67,37485.0,41.4394,41.6288,41.3446,41.3636,37485.0
2022-01-04 15:30:00,43.67,43.89,43.61,43.83,149926.0,41.3636,41.572,41.3068,41.5151,149926.0
2022-01-05 09:30:00,43.59,44.2,43.51,44.18,84083.0,41.2878,41.8656,41.212,41.8466,84083.0
2022-01-05 10:00:00,44.19,44.57,44.08,44.53,44690.0,41.8561,42.216,41.7519,42.1782,44690.0
2022-01-05 10:30:00,44.51,44.82,44.51,44.69,35701.0,42.1592,42.4528,42.1592,42.3297,35701.0
2022-01-05 11:00:00,44.69,44.74,44.33,44.35,19052.0,42.3297,42.3771,41.9887,42.0077,19052.0
2022-01-05 11:30:00,44.38,44.47,44.19,44.46,35467.0,42.0361,42.1213,41.8561,42.1119,35467.0
2022-01-05 12:00:00,44.44,44.78,44.43,44.76,29647.0,42.0929,42.415,42.0834,42.396,29647.0
2022-01-05 12:30:00,44.74,44.74,44.46,44.47,19805.0,42.3771,42.3771,42.1119,42.1213,19805.0
2022-01-05 13:00:00,44.5,44.5,44.33,44.48,20226.0,42.1497,42.1497,41.9887,42.1308,20226.0
2022-01-05 13:30:00,44.48,44.49,44.35,44.46,16569.0,42.1308,42.1403,42.0077,42.1119,16569.0
2022-01-05 14:00:00,44.48,44.53,43.79,43.82,53516.0,42.1308,42.1782,41.4772,41.5057,53516.0
2022-01-05 14:30:00,43.86,43.99,43.47,43.61,35565.0,41.5435,41.6667,41.1741,41.3068,35565.0
2022-01-05 15:00:00,43.6,43.6,43.1,43.13,65696.0,41.2973,41.2973,40.8237,40.8521,65696.0
2022-01-05 15:30:00,43.09,43.16,42.86,43.0,282336.0,40.8142,40.8805,40.5964,40.729,282336.0
2022-01-06 09:30:00,42.86,42.94,41.78,41.85,51765.0,40.5964,40.6721,39.5734,39.6397,51765.0
2022-01-06 10:00:00,41.85,41.96,41.49,41.82,92428.0,39.6397,39.7439,39.2987,39.6113,92428.0
2022-01-06 10:30:00,41.91,42.15,41.73,41.89,69693.0,39.6965,39.9239,39.526,39.6776,69693.0
2022-01-06 11:00:00,41.89,42.18,41.78,42.04,29578.0,39.6776,39.9523,39.5734,39.8197,29578.0
2022-01-06 11:30:00,42.05,42.19,41.94,42.11,28181.0,39.8291,39.9617,39.725,39.886,28181.0
2022-01-06 12:00:00,42.09,42.21,42.06,42.19,15679.0,39.867,39.9807,39.8386,39.9617,15679.0
2022-01-06 12:30:00,42.21,42.22,42.05,42.12,21825.0,39.9807,39.9902,39.8291,39.8954,21825.0
2022-01-06 13:00:00,42.13,42.31,42.09,42.26,87417.0,39.9049,40.0754,39.867,40.0281,87417.0
2022-01-06 13:30:00,42.26,42.28,42.02,42.09,35244.0,40.0281,40.047,39.8007,39.867,35244.0
2022-01-06 14:00:00,42.06,42.2,42.03,42.09,56203.0,39.8386,39.9712,39.8102,39.867,56203.0
2022-01-06 14:30:00,42.07,42.1,41.82,41.92,155389.0,39.8481,39.8765,39.6113,39.706,155389.0
2022-01-06 15:00:00,41.92,42.23,41.91,42.12,119712.0,39.706,39.9996,39.6965,39.8954,119712.0
2022-01-06 15:30:00,42.12,42.12,41.74,41.85,276932.0,39.8954,39.8954,39.5355,39.6397,276932.0
2022-01-07 09:30:00,41.87,42.2,41.13,41.31,35020.0,39.6586,39.9712,38.9577,39.1282,35020.0
2022-01-07 10:00:00,41.35,41.57,40.85,40.94,42183.0,39.1661,39.3745,38.6925,38.7778,42183.0
2022-01-07 10:30:00,40.94,40.99,40.16,40.38,63175.0,38.7778,38.8251,38.039,38.2473,63175.0
2022-01-07 11:00:00,40.38,40.5,40.17,40.34,42409.0,38.2473,38.361,38.0484,38.2095,42409.0
2022-01-07 11:30:00,40.32,40.56,40.13,40.4,65214.0,38.1905,38.4178,38.0105,38.2663,65214.0
2022-01-07 12:00:00,40.41,40.45,40.02,40.15,86421.0,38.2758,38.3136,37.9064,38.0295,86421.0
2022-01-07 12:30:00,40.19,40.2,39.93,40.02,80333.0,38.0674,38.0768,37.8211,37.9064,80333.0
2022-01-07 13:00:00,40.05,40.2,39.92,39.93,76033.0,37.9348,38.0768,37.8116,37.8211,76033.0
2022-01-07 13:30:00,39.93,40.14,39.87,40.05,48393.0,37.8211,38.02,37.7643,37.9348,48393.0
2022-01-07 14:00:00,40.06,40.09,39.84,39.92,70708.0,37.9442,37.9727,37.7359,37.8116,70708.0
2022-01-07 14:30:00,39.91,39.92,39.81,39.85,95908.0,37.8022,37.8116,37.7074,37.7453,95908.0
2022-01-07 15:00:00,39.84,39.9,39.74,39.79,125971.0,37.7359,37.7927,37.6411,37.6885,125971.0
2022-01-07 15:30:00,39.78,39.93,39.71,39.76,316116.0,37.679,37.8211,37.6127,37.6601,316116.0
2022-01-10 09:30:00,39.95,39.95,39.14,39.88,235574.0,37.8401,37.8401,37.0728,37.7737,235574.0
2022-01-10 10:00:00,39.9,40.0,39.25,39.4,211596.0,37.7927,37.8874,37.177,37.3191,211596.0
2022-01-10 10:30:00,39.39,39.6,39.28,39.45,145625.0,37.3096,37.5085,37.2054,37.3665,145625.0
2022-01-10 11:00:00,39.41,39.92,39.33,39.92,136519.0,37.3286,37.8116,37.2528,37.8116,136519.0
2022-01-10 11:30:00,39.93,39.93,39.7,39.89,72145.0,37.8211,37.8211,37.6033,37.7832,72145.0
2022-01-10 12:00:00,39.91,39.98,39.59,39.59,59141.0,37.8022,37.8685,37.4991,37.4991,59141.0
2022-01-10 12:30:00,39.6,39.75,39.34,39.68,75281.0,37.5085,37.6506,37.2623,37.5843,75281.0
2022-01-10 13:00:00,39.7,39.85,39.66,39.73,64647.0,37.6033,37.7453,37.5654,37.6317,64647.0
2022-01-10 13:30:00,39.75,39.99,39.61,39.98,165781.0,37.6506,37.8779,37.518,37.8685,165781.0
2022-01-10 14:00:00,39.98,40.65,39.97,40.63,382191.0,37.8685,38.5031,37.859,38.4841,382191.0
2022-01-10 14:30:00,40.62,40.78,40.57,40.73,132121.0,38.4747,38.6262,38.4273,38.5789,132121.0
2022-01-10 15:00:00,40.76,40.8,40.61,40.76,112869.0,38.6073,38.6452,38.4652,38.6073,112869.0
2022-01-10 15:30:00,40.76,41.17,40.73,41.06,370965.0,38.6073,38.9956,38.5789,38.8914,370965.0
2022-01-11 09:30:00,41.33,41.49,41.08,41.21,244101.0,39.1472,39.2987,38.9104,39.0335,244101.0
2022-01-11 10:00:00,41.16,41.83,41.12,41.74,93271.0,38.9861,39.6208,38.9483,39.5355,93271.0
2022-01-11 10:30:00,41.75,41.81,41.38,41.72,84249.0,39.545,39.6018,39.1945,39.5166,84249.0
2022-01-11 11:00:00,41.75,41.99,41.72,41.92,98883.0,39.545,39.7723,39.5166,39.706,98883.0
2022-01-11 11:30:00,41.9,42.22,41.82,42.11,105274.0,39.6871,39.9902,39.6113,39.886,105274.0
2022-01-11 12:00:00,42.11,42.3,42.01,42.16,90091.0,39.886,40.0659,39.7913,39.9333,90091.0
2022-01-11 12:30:00,42.15,42.3,42.1,42.18,84498.0,39.9239,40.0659,39.8765,39.9523,84498.0
2022-01-11 13:00:00,42.17,42.4,42.02,42.35,63673.0,39.9428,40.1607,39.8007,40.1133,63673.0
2022-01-11 13:30:00,42.36,42.47,42.3,42.42,86968.0,40.1228,40.227,40.0659,40.1796,86968.0
2022-01-11 14:00:00,42.41,42.43,42.25,42.26,75261.0,40.1701,40.1891,40.0186,40.0281,75261.0
2022-01-11 14:30:00,42.23,42.32,42.14,42.26,94000.0,39.9996,40.0849,39.9144,40.0281,94000.0
2022-01-11 15:00:00,42.24,42.33,42.15,42.22,121664.0,40.0091,40.0944,39.9239,39.9902,121664.0
2022-01-11 15:30:00,42.21,42.24,41.93,42.17,466198.0,39.9807,40.0091,39.7155,39.9428,466198.0
2022-01-12 09:30:00,42.42,43.04,42.28,42.73,170969.0,40.1796,40.7669,40.047,40.4732,170969.0
2022-01-12 10:00:00,42.73,42.83,42.43,42.64,163893.0,40.4732,40.5679,40.1891,40.388,163893.0
2022-01-12 10:30:00,42.65,42.74,42.36,42.53,118910.0,40.3975,40.4827,40.1228,40.2838,118910.0
2022-01-12 11:00:00,42.51,42.64,42.19,42.64,131120.0,40.2648,40.388,39.9617,40.388,131120.0
2022-01-12 11:30:00,42.61,42.69,42.49,42.56,68906.0,40.3596,40.4353,40.2459,40.3122,68906.0
2022-01-12 12:00:00,42.57,42.58,42.43,42.52,52389.0,40.3217,40.3311,40.1891,40.2743,52389.0
2022-01-12 12:30:00,42.52,42.65,42.49,42.65,51377.0,40.2743,40.3975,40.2459,40.3975,51377.0
2022-01-12 13:00:00,42.62,42.79,42.57,42.65,58936.0,40.369,40.5301,40.3217,40.3975,58936.0
2022-01-12 13:30:00,42.64,42.75,42.58,42.58,61556.0,40.388,40.4922,40.3311,40.3311,61556.0
2022-01-12 14:00:00,42.56,42.66,42.43,42.63,117448.0,40.3122,40.4069,40.1891,40.3785,117448.0
2022-01-12 14:30:00,42.63,42.64,42.34,42.44,108232.0,40.3785,40.388,40.1038,40.1985,108232.0
2022-01-12 15:00:00,42.43,42.64,42.33,42.6,153069.0,40.1891,40.388,40.0944,40.3501,153069.0
2022-01-12 15:30:00,42.59,42.79,42.36,42.39,745159.0,40.3406,40.5301,40.1228,40.1512,745159.0
2022-01-13 09:30:00,46.96,49.23,46.19,48.0,4098229.0,44.4798,46.6299,43.7505,45.4649,4098229.0
2022-01-13 10:00:00,48.01,48.55,47.52,48.33,1677111.0,45.4744,45.9858,45.0102,45.7775,1677111.0
2022-01-13 10:30:00,48.34,48.57,47.31,47.89,1378935.0,45.7869,46.0048,44.8113,45.3607,1378935.0
2022-01-13 11:00:00,47.89,48.5,47.62,48.44,725139.0,45.3607,45.9385,45.105,45.8817,725139.0
2022-01-13 11:30:00,48.44,48.8,47.86,48.24,731924.0,45.8817,46.2226,45.3323,45.6922,731924.0
2022-01-13 12:00:00,48.27,48.33,47.74,48.25,620176.0,45.7206,45.7775,45.2186,45.7017,620176.0
2022-01-13 12:30:00,48.24,48.69,48.11,48.6,1010179.0,45.6922,46.1185,45.5691,46.0332,1010179.0
2022-01-13 13:00:00,48.61,48.97,48.47,48.91,777058.0,46.0427,46.3837,45.9101,46.3268,777058.0
2022-01-13 13:30:00,48.91,49.96,48.87,49.3,1894428.0,46.3268,47.3214,46.2889,46.6962,1894428.0
2022-01-13 14:00:00,49.26,49.44,48.98,49.11,959472.0,46.6583,46.8288,46.3931,46.5163,959472.0
2022-01-13 14:30:00,49.08,49.52,49.02,49.47,541588.0,46.4879,46.9046,46.431,46.8573,541588.0
2022-01-13 15:00:00,49.45,49.45,48.98,49.14,506340.0,46.8383,46.8383,46.3931,46.5447,506340.0
2022-01-13 15:30:00,49.14,49.45,48.81,49.39,1335552.0,46.5447,46.8383,46.2321,46.7815,1335552.0
2022-01-14 09:30:00,49.2,50.2,48.66,49.3,815989.0,46.6015,47.5487,46.09,46.6962,815989.0
2022-01-14 10:00:00,49.28,49.66,48.99,49.05,285866.0,46.6773,47.0372,46.4026,46.4594,285866.0
2022-01-14 10:30:00,49.04,49.04,48.08,48.63,419867.0,46.45,46.45,45.5407,46.0616,419867.0
2022-01-14 11:00:00,48.63,48.73,47.96,48.23,198823.0,46.0616,46.1563,45.427,45.6827,198823.0
2022-01-14 11:30:00,48.19,48.54,48.15,48.37,184500.0,45.6449,45.9764,45.607,45.8154,184500.0
2022-01-14 12:00:00,48.35,48.48,48.26,48.29,125124.0,45.7964,45.9195,45.7112,45.7396,125124.0
2022-01-14 12:30:00,48.29,48.35,48.04,48.11,129852.0,45.7396,45.7964,45.5028,45.5691,129852.0
2022-01-14 13:00:00,48.12,48.27,48.01,48.08,138545.0,45.5786,45.7206,45.4744,45.5407,138545.0
2022-01-14 13:30:00,48.07,48.43,47.89,48.41,168195.0,45.5312,45.8722,45.3607,45.8532,168195.0
2022-01-14 14:00:00,48.39,48.52,48.31,48.36,198283.0,45.8343,45.9574,45.7585,45.8059,198283.0
2022-01-14 14:30:00,48.34,48.79,48.33,48.71,145684.0,45.7869,46.2132,45.7775,46.1374,145684.0
2022-01-14 15:00:00,48.71,49.25,48.55,49.02,281986.0,46.1374,46.6489,45.9858,46.431,281986.0
2022-01-14 15:30:00,49.04,49.17,48.92,49.04,510618.0,46.45,46.5731,46.3363,46.45,510618.0
2022-01-18 09:30:00,48.48,48.71,46.7,46.96,519973.0,45.9195,46.1374,44.2336,44.4798,519973.0
2022-01-18 10:00:00,46.91,47.31,46.57,46.71,189284.0,44.4325,44.8113,44.1104,44.243,189284.0
2022-01-18 10:30:00,46.71,46.84,46.24,46.41,178089.0,44.243,44.3662,43.7978,43.9589,178089.0
2022-01-18 11:00:00,46.45,46.52,46.26,46.33,156898.0,43.9968,44.0631,43.8168,43.8831,156898.0
2022-01-18 11:30:00,46.31,46.64,46.1,46.2,140486.0,43.8642,44.1767,43.6652,43.76,140486.0
2022-01-18 12:00:00,46.18,46.27,45.59,45.59,99919.0,43.741,43.8263,43.1822,43.1822,99919.0
2022-01-18 12:30:00,45.58,45.61,45.08,45.09,168516.0,43.1727,43.2011,42.6991,42.7086,168516.0
2022-01-18 13:00:00,45.11,45.28,44.87,44.95,135129.0,42.7275,42.8885,42.5002,42.576,135129.0
2022-01-18 13:30:00,44.95,45.35,44.95,45.19,175136.0,42.576,42.9549,42.576,42.8033,175136.0
2022-01-18 14:00:00,45.17,45.86,45.15,45.41,194671.0,42.7844,43.4379,42.7654,43.0117,194671.0
2022-01-18 14:30:00,45.39,45.82,45.29,45.64,134344.0,42.9927,43.4,42.898,43.2295,134344.0
2022-01-18 15:00:00,45.65,45.66,45.16,45.3,122805.0,43.239,43.2485,42.7749,42.9075,122805.0
2022-01-18 15:30:00,45.3,45.56,45.09,45.19,493696.0,42.9075,43.1538,42.7086,42.8033,493696.0
2022-01-19 09:30:00,44.45,45.04,44.23,44.51,382858.0,42.1024,42.6612,41.894,42.1592,382858.0
2022-01-19 10:00:00,44.51,44.73,43.89,44.22,457526.0,42.1592,42.3676,41.572,41.8845,457526.0
2022-01-19 10:30:00,44.22,44.23,43.7,43.83,311163.0,41.8845,41.894,41.392,41.5151,311163.0
2022-01-19 11:00:00,43.79,43.83,43.23,43.4,133170.0,41.4772,41.5151,40.9468,41.1078,133170.0
2022-01-19 11:30:00,43.48,43.89,43.21,43.89,177064.0,41.1836,41.572,40.9279,41.572,177064.0
2022-01-19 12:00:00,43.88,44.33,43.83,43.91,156990.0,41.5625,41.9887,41.5151,41.5909,156990.0
2022-01-19 12:30:00,43.92,44.02,43.8,43.95,106441.0,41.6004,41.6951,41.4867,41.6288,106441.0
2022-01-19 13:00:00,43.94,44.49,43.83,44.17,234339.0,41.6193,42.1403,41.5151,41.8372,234339.0
2022-01-19 13:30:00,44.15,44.46,44.08,44.32,75002.0,41.8182,42.1119,41.7519,41.9793,75002.0
2022-01-19 14:00:00,44.3,44.41,44.03,44.07,100869.0,41.9603,42.0645,41.7046,41.7425,100869.0
2022-01-19 14:30:00,44.07,44.4,44.03,44.32,89612.0,41.7425,42.055,41.7046,41.9793,89612.0
2022-01-19 15:00:00,44.33,44.38,43.87,43.9,82949.0,41.9887,42.0361,41.553,41.5814,82949.0
2022-01-19 15:30:00,43.9,43.93,43.32,43.41,472813.0,41.5814,41.6098,41.0321,41.1173,472813.0
2022-01-20 09:30:00,43.67,44.03,43.2,43.29,185073.0,41.3636,41.7046,40.9184,41.0037,185073.0
2022-01-20 10:00:00,43.29,43.36,43.0,43.35,143458.0,41.0037,41.07,40.729,41.0605,143458.0
2022-01-20 10:30:00,43.36,43.65,43.36,43.43,207733.0,41.07,41.3446,41.07,41.1363,207733.0
2022-01-20 11:00:00,43.43,43.56,43.14,43.21,148538.0,41.1363,41.2594,40.8616,40.9279,148538.0
2022-01-20 11:30:00,43.22,43.32,43.05,43.2,68016.0,40.9373,41.0321,40.7763,40.9184,68016.0
2022-01-20 12:00:00,43.19,43.28,43.06,43.27,69284.0,40.9089,40.9942,40.7858,40.9847,69284.0
2022-01-20 12:30:00,43.29,43.33,43.0,43.01,52610.0,41.0037,41.0415,40.729,40.7384,52610.0
2022-01-20 13:00:00,43.0,43.0,42.77,42.82,82763.0,40.729,40.729,40.5111,40.5585,82763.0
2022-01-20 13:30:00,42.82,42.91,42.66,42.75,97974.0,40.5585,40.6437,40.4069,40.4922,97974.0
2022-01-20 14:00:00,42.76,43.11,42.71,42.71,125941.0,40.5016,40.8332,40.4543,40.4543,125941.0
2022-01-20 14:30:00,42.72,42.75,42.34,42.37,129043.0,40.4638,40.4922,40.1038,40.1322,129043.0
2022-01-20 15:00:00,42.38,42.5,41.92,42.03,151140.0,40.1417,40.2554,39.706,39.8102,151140.0
2022-01-20 15:30:00,42.02,42.02,41.39,41.51,548533.0,39.8007,39.8007,39.204,39.3177,548533.0
2022-01-21 09:30:00,41.74,41.89,41.02,41.48,314098.0,39.5355,39.6776,38.8535,39.2892,314098.0
2022-01-21 10:00:00,41.51,41.77,41.04,41.43,143452.0,39.3177,39.5639,38.8725,39.2419,143452.0
2022-01-21 10:30:00,41.45,42.22,41.42,42.1,118802.0,39.2608,39.9902,39.2324,39.8765,118802.0
2022-01-21 11:00:00,42.15,42.27,41.97,42.06,106296.0,39.9239,40.0375,39.7534,39.8386,106296.0
2022-01-21 11:30:00,42.04,42.09,41.45,41.55,138180.0,39.8197,39.867,39.2608,39.3555,138180.0
2022-01-21 12:00:00,41.5,41.62,41.25,41.4,124865.0,39.3082,39.4219,39.0714,39.2135,124865.0
2022-01-21 12:30:00,41.4,41.55,41.28,41.48,104254.0,39.2135,39.3555,39.0998,39.2892,104254.0
2022-01-21 13:00:00,41.47,41.5,41.02,41.1,105438.0,39.2798,39.3082,38.8535,38.9293,105438.0
2022-01-21 13:30:00,41.08,41.26,41.06,41.16,59556.0,38.9104,39.0809,38.8914,38.9861,59556.0
2022-01-21 14:00:00,41.18,41.23,41.02,41.03,65518.0,39.0051,39.0524,38.8535,38.863,65518.0
2022-01-21 14:30:00,41.04,41.21,40.92,40.93,101310.0,38.8725,39.0335,38.7588,38.7683,101310.0
2022-01-21 15:00:00,40.94,41.06,40.61,40.73,141904.0,38.7778,38.8914,38.4652,38.5789,141904.0
2022-01-21 15:30:00,40.74,41.01,40.54,40.54,477210.0,38.5883,38.8441,38.3989,38.3989,477210.0
2022-01-24 09:30:00,39.66,40.23,39.52,39.9,273892.0,37.5654,38.1053,37.4328,37.7927,273892.0
2022-01-24 10:00:00,39.87,40.25,39.54,40.09,202846.0,37.7643,38.1242,37.4517,37.9727,202846.0
2022-01-24 10:30:00,40.1,40.49,40.04,40.3,412334.0,37.9821,38.3515,37.9253,38.1716,412334.0
2022-01-24 11:00:00,40.29,40.62,40.19,40.36,118566.0,38.1621,38.4747,38.0674,38.2284,118566.0
2022-01-24 11:30:00,40.34,40.58,40.02,40.58,95636.0,38.2095,38.4368,37.9064,38.4368,95636.0
2022-01-24 12:00:00,40.61,40.69,40.31,40.48,89693.0,38.4652,38.541,38.181,38.3421,89693.0
2022-01-24 12:30:00,40.46,40.93,40.29,40.83,98518.0,38.3231,38.7683,38.1621,38.6736,98518.0
2022-01-24 13:00:00,40.88,41.45,40.76,41.14,86415.0,38.7209,39.2608,38.6073,38.9672,86415.0
2022-01-24 13:30:00,41.13,41.61,41.03,41.58,69068.0,38.9577,39.4124,38.863,39.384,69068.0
2022-01-24 14:00:00,41.62,41.98,41.49,41.61,106635.0,39.4219,39.7628,39.2987,39.4124,106635.0
2022-01-24 14:30:00,41.58,41.73,41.26,41.72,119141.0,39.384,39.526,39.0809,39.5166,119141.0
2022-01-24 15:00:00,41.72,42.16,41.72,42.09,134605.0,39.5166,39.9333,39.5166,39.867,134605.0
2022-01-24 15:30:00,42.07,42.71,41.97,42.69,356519.0,39.8481,40.4543,39.7534,40.4353,356519.0
2022-01-25 09:30:00,41.58,41.93,40.96,41.07,141655.0,39.384,39.7155,38.7967,38.9009,141655.0
2022-01-25 10:00:00,41.11,41.9,40.95,41.85,121088.0,38.9388,39.6871,38.7872,39.6397,121088.0
2022-01-25 10:30:00,41.84,41.92,41.5,41.54,74949.0,39.6302,39.706,39.3082,39.3461,74949.0
2022-01-25 11:00:00,41.49,41.92,41.25,41.83,67417.0,39.2987,39.706,39.0714,39.6208,67417.0
2022-01-25 11:30:00,41.77,41.79,41.3,41.32,78112.0,39.5639,39.5829,39.1188,39.1377,78112.0
2022-01-25 12:00:00,41.3,41.63,41.18,41.56,53171.0,39.1188,39.4313,39.0051,39.365,53171.0
2022-01-25 12:30:00,41.5,41.53,41.25,41.39,57204.0,39.3082,39.3366,39.0714,39.204,57204.0
2022-01-25 13:00:00,41.39,41.59,41.27,41.58,52532.0,39.204,39.3934,39.0903,39.384,52532.0
2022-01-25 13:30:00,41.57,41.92,41.51,41.92,89149.0,39.3745,39.706,39.3177,39.706,89149.0
2022-01-25 14:00:00,41.92,42.42,41.92,42.37,88065.0,39.706,40.1796,39.706,40.1322,88065.0
2022-01-25 14:30:00,42.41,42.78,42.24,42.71,90319.0,40.1701,40.5206,40.0091,40.4543,90319.0
2022-01-25 15:00:00,42.73,42.75,42.21,42.27,104342.0,40.4732,40.4922,39.9807,40.0375,104342.0
2022-01-25 15:30:00,42.27,42.52,42.17,42.26,285627.0,40.0375,40.2743,39.9428,40.0281,285627.0
2022-01-26 09:30:00,42.95,43.09,42.56,42.88,64124.0,40.6816,40.8142,40.3122,40.6153,64124.0
2022-01-26 10:00:00,42.91,43.12,42.17,42.21,76422.0,40.6437,40.8426,39.9428,39.9807,76422.0
2022-01-26 10:30:00,42.16,42.4,42.09,42.37,50567.0,39.9333,40.1607,39.867,40.1322,50567.0
2022-01-26 11:00:00,42.35,42.63,42.21,42.22,38389.0,40.1133,40.3785,39.9807,39.9902,38389.0
2022-01-26 11:30:00,42.2,42.24,41.89,41.98,27505.0,39.9712,40.0091,39.6776,39.7628,27505.0
2022-01-26 12:00:00,42.0,42.13,41.85,41.86,34000.0,39.7818,39.9049,39.6397,39.6492,34000.0
2022-01-26 12:30:00,41.9,42.32,41.9,42.26,30289.0,39.6871,40.0849,39.6871,40.0281,30289.0
2022-01-26 13:00:00,42.24,42.46,42.08,42.4,45289.0,40.0091,40.2175,39.8576,40.1607,45289.0
2022-01-26 13:30:00,42.37,42.63,42.32,42.58,23266.0,40.1322,40.3785,40.0849,40.3311,23266.0
2022-01-26 14:00:00,42.61,42.9,42.18,42.42,65212.0,40.3596,40.6342,39.9523,40.1796,65212.0
2022-01-26 14:30:00,42.41,42.41,41.02,41.12,129144.0,40.1701,40.1701,38.8535,38.9483,129144.0
2022-01-26 15:00:00,41.09,41.11,39.96,40.53,196212.0,38.9198,38.9388,37.8495,38.3894,196212.0
2022-01-26 15:30:00,40.53,40.64,40.07,40.18,465688.0,38.3894,38.4936,37.9537,38.0579,465688.0
2022-01-27 09:30:00,40.76,40.91,40.15,40.68,211841.0,38.6073,38.7494,38.0295,38.5315,211841.0
2022-01-27 10:00:00,40.68,41.28,40.27,40.57,106407.0,38.5315,39.0998,38.1432,38.4273,106407.0
2022-01-27 10:30:00,40.55,40.69,40.21,40.68,56158.0,38.4084,38.541,38.0863,38.5315,56158.0
2022-01-27 11:00:00,40.73,40.83,40.18,40.22,46642.0,38.5789,38.6736,38.0579,38.0958,46642.0
2022-01-27 11:30:00,40.26,40.88,40.26,40.75,71284.0,38.1337,38.7209,38.1337,38.5978,71284.0
2022-01-27 12:00:00,40.76,40.77,40.19,40.25,116081.0,38.6073,38.6167,38.0674,38.1242,116081.0
2022-01-27 12:30:00,40.27,40.45,40.0,40.3,68159.0,38.1432,38.3136,37.8874,38.1716,68159.0
2022-01-27 13:00:00,40.33,40.35,39.88,39.88,150624.0,38.2,38.2189,37.7737,37.7737,150624.0
2022-01-27 13:30:00,39.87,40.03,39.74,39.96,82674.0,37.7643,37.9158,37.6411,37.8495,82674.0
2022-01-27 14:00:00,39.96,40.18,39.66,39.71,72838.0,37.8495,38.0579,37.5654,37.6127,72838.0
2022-01-27 14:30:00,39.7,39.98,39.61,39.72,82360.0,37.6033,37.8685,37.518,37.6222,82360.0
2022-01-27 15:00:00,39.75,39.89,39.43,39.67,126461.0,37.6506,37.7832,37.3475,37.5748,126461.0
2022-01-27 15:30:00,39.67,40.05,39.58,39.89,296900.0,37.5748,37.9348,37.4896,37.7832,296900.0
2022-01-28 09:30:00,40.02,40.02,39.44,39.55,104299.0,37.9064,37.9064,37.357,37.4612,104299.0
2022-01-28 10:00:00,39.56,39.79,39.28,39.42,125327.0,37.4707,37.6885,37.2054,37.338,125327.0
2022-01-28 10:30:00,39.38,39.94,39.18,39.92,65493.0,37.3002,37.8306,37.1107,37.8116,65493.0
2022-01-28 11:00:00,39.92,40.38,39.79,40.1,92450.0,37.8116,38.2473,37.6885,37.9821,92450.0
2022-01-28 11:30:00,40.16,40.45,40.05,40.43,43306.0,38.039,38.3136,37.9348,38.2947,43306.0
2022-01-28 12:00:00,40.39,40.77,40.29,40.34,95419.0,38.2568,38.6167,38.1621,38.2095,95419.0
2022-01-28 12:30:00,40.32,40.35,39.89,39.91,67362.0,38.1905,38.2189,37.7832,37.8022,67362.0
2022-01-28 13:00:00,39.92,40.18,39.89,40.16,39517.0,37.8116,38.0579,37.7832,38.039,39517.0
2022-01-28 13:30:00,40.18,40.48,40.16,40.36,45664.0,38.0579,38.3421,38.039,38.2284,45664.0
2022-01-28 14:00:00,40.35,40.45,39.78,39.82,55536.0,38.2189,38.3136,37.679,37.7169,55536.0
2022-01-28 14:30:00,39.79,40.33,39.73,40.31,95665.0,37.6885,38.2,37.6317,38.181,95665.0
2022-01-28 15:00:00,40.34,40.66,40.25,40.66,73980.0,38.2095,38.5126,38.1242,38.5126,73980.0
2022-01-28 15:30:00,40.64,41.22,40.44,41.22,260442.0,38.4936,39.043,38.3042,39.043,260442.0
2022-01-31 09:30:00,40.86,41.45,40.78,41.4,105678.0,38.702,39.2608,38.6262,39.2135,105678.0
2022-01-31 10:00:00,41.38,41.5,41.19,41.2,74647.0,39.1945,39.3082,39.0146,39.024,74647.0
2022-01-31 10:30:00,41.21,41.6,41.18,41.47,62286.0,39.0335,39.4029,39.0051,39.2798,62286.0
2022-01-31 11:00:00,41.47,41.62,41.25,41.34,49336.0,39.2798,39.4219,39.0714,39.1566,49336.0
2022-01-31 11:30:00,41.34,41.42,41.03,41.2,63333.0,39.1566,39.2324,38.863,39.024,63333.0
2022-01-31 12:00:00,41.21,41.35,41.13,41.34,81536.0,39.0335,39.1661,38.9577,39.1566,81536.0
2022-01-31 12:30:00,41.33,41.35,41.11,41.34,37000.0,39.1472,39.1661,38.9388,39.1566,37000.0
2022-01-31 13:00:00,41.32,41.7,41.27,41.51,53218.0,39.1377,39.4976,39.0903,39.3177,53218.0
2022-01-31 13:30:00,41.51,41.75,41.43,41.65,43728.0,39.3177,39.545,39.2419,39.4503,43728.0
2022-01-31 14:00:00,41.63,41.78,41.49,41.75,47443.0,39.4313,39.5734,39.2987,39.545,47443.0
2022-01-31 14:30:00,41.75,41.76,41.63,41.74,44779.0,39.545,39.5545,39.4313,39.5355,44779.0
2022-01-31 15:00:00,41.74,41.79,41.39,41.67,56631.0,39.5355,39.5829,39.204,39.4692,56631.0
2022-01-31 15:30:00,41.67,42.27,41.6,42.26,253891.0,39.4692,40.0375,39.4029,40.0281,253891.0
2022-02-01 09:30:00,42.64,42.78,41.24,41.35,164780.0,40.388,40.5206,39.0619,39.1661,164780.0
2022-02-01 10:00:00,41.37,41.39,40.31,40.69,277629.0,39.1851,39.204,38.181,38.541,277629.0
2022-02-01 10:30:00,40.68,41.14,40.67,41.1,114824.0,38.5315,38.9672,38.522,38.9293,114824.0
2022-02-01 11:00:00,41.08,41.32,40.91,41.06,68324.0,38.9104,39.1377,38.7494,38.8914,68324.0
2022-02-01 11:30:00,41.06,41.25,40.89,41.15,50847.0,38.8914,39.0714,38.7304,38.9767,50847.0
2022-02-01 12:00:00,41.15,41.33,41.09,41.24,79461.0,38.9767,39.1472,38.9198,39.0619,79461.0
2022-02-01 12:30:00,41.25,41.58,41.15,41.54,87383.0,39.0714,39.384,38.9767,39.3461,87383.0
2022-02-01 13:00:00,41.52,41.52,41.2,41.24,51002.0,39.3271,39.3271,39.024,39.0619,51002.0
2022-02-01 13:30:00,41.22,41.25,41.1,41.2,49715.0,39.043,39.0714,38.9293,39.024,49715.0
2022-02-01 14:00:00,41.2,41.28,41.0,41.07,53282.0,39.024,39.0998,38.8346,38.9009,53282.0
2022-02-01 14:30:00,41.09,41.12,40.98,41.04,80198.0,38.9198,38.9483,38.8157,38.8725,80198.0
2022-02-01 15:00:00,41.04,41.25,41.02,41.25,87868.0,38.8725,39.0714,38.8535,39.0714,87868.0
2022-02-01 15:30:00,41.25,41.54,41.13,41.48,306995.0,39.0714,39.3461,38.9577,39.2892,306995.0
2022-02-02 09:30:00,41.61,42.0,41.3,41.58,131750.0,39.5509,39.9216,39.2562,39.5224,131750.0
2022-02-02 10:00:00,41.53,41.75,41.36,41.5,26686.0,39.4749,39.684,39.3133,39.4463,26686.0
2022-02-02 10:30:00,41.5,41.97,41.39,41.85,52662.0,39.4463,39.8931,39.3418,39.779,52662.0
2022-02-02 11:00:00,41.9,41.94,41.6,41.74,60476.0,39.8265,39.8646,39.5414,39.6745,60476.0
2022-02-02 11:30:00,41.68,41.7,41.39,41.69,52798.0,39.6174,39.6364,39.3418,39.6269,52798.0
2022-02-02 12:00:00,41.68,42.25,41.67,42.11,99351.0,39.6174,40.1592,39.6079,40.0262,99351.0
2022-02-02 12:30:00,42.08,42.31,42.05,42.3,64864.0,39.9976,40.2163,39.9691,40.2068,64864.0
2022-02-02 13:00:00,42.29,42.4,42.19,42.25,41113.0,40.1972,40.3018,40.1022,40.1592,41113.0
2022-02-02 13:30:00,42.25,42.49,42.23,42.44,52591.0,40.1592,40.3873,40.1402,40.3398,52591.0
2022-02-02 14:00:00,42.44,42.62,42.43,42.59,51802.0,40.3398,40.5109,40.3303,40.4824,51802.0
2022-02-02 14:30:00,42.61,42.84,42.58,42.8,59472.0,40.5014,40.72,40.4729,40.682,59472.0
2022-02-02 15:00:00,42.81,42.86,42.44,42.51,45272.0,40.6915,40.739,40.3398,40.4064,45272.0
2022-02-02 15:30:00,42.5,42.71,42.38,42.68,280281.0,40.3969,40.5965,40.2828,40.5679,280281.0
2022-02-03 09:30:00,41.94,42.28,41.67,42.14,74055.0,39.8646,40.1877,39.6079,40.0547,74055.0
2022-02-03 10:00:00,42.18,42.52,41.97,42.32,62841.0,40.0927,40.4159,39.8931,40.2258,62841.0
2022-02-03 10:30:00,42.34,42.55,42.23,42.5,52703.0,40.2448,40.4444,40.1402,40.3969,52703.0
2022-02-03 11:00:00,42.48,42.55,42.21,42.31,40603.0,40.3778,40.4444,40.1212,40.2163,40603.0
2022-02-03 11:30:00,42.31,42.34,42.04,42.04,21190.0,40.2163,40.2448,39.9596,39.9596,21190.0
2022-02-03 12:00:00,42.03,42.17,41.98,42.11,24188.0,39.9501,40.0832,39.9026,40.0262,24188.0
2022-02-03 12:30:00,42.11,42.25,42.05,42.18,28161.0,40.0262,40.1592,39.9691,40.0927,28161.0
2022-02-03 13:00:00,42.16,42.29,42.08,42.25,18662.0,40.0737,40.1972,39.9976,40.1592,18662.0
2022-02-03 13:30:00,42.25,42.38,42.21,42.34,19294.0,40.1592,40.2828,40.1212,40.2448,19294.0
2022-02-03 14:00:00,42.35,42.4,42.21,42.22,27723.0,40.2543,40.3018,40.1212,40.1307,27723.0
2022-02-03 14:30:00,42.2,42.25,42.04,42.13,27623.0,40.1117,40.1592,39.9596,40.0452,27623.0
2022-02-03 15:00:00,42.15,42.33,41.99,42.25,31861.0,40.0642,40.2353,39.9121,40.1592,31861.0
2022-02-03 15:30:00,42.25,42.26,41.71,41.78,163712.0,40.1592,40.1687,39.6459,39.7125,163712.0
2022-02-04 09:30:00,41.39,41.56,39.82,40.06,243798.0,39.3418,39.5034,37.8495,38.0776,243798.0
2022-02-04 10:00:00,40.08,40.24,39.9,39.9,89185.0,38.0966,38.2487,37.9255,37.9255,89185.0
2022-02-04 10:30:00,39.91,40.05,39.46,39.52,172110.0,37.935,38.0681,37.5073,37.5643,172110.0
2022-02-04 11:00:00,39.48,39.6,39.27,39.42,63680.0,37.5263,37.6404,37.3267,37.4693,63680.0
2022-02-04 11:30:00,39.41,39.56,39.06,39.09,97524.0,37.4598,37.6023,37.1271,37.1556,97524.0
2022-02-04 12:00:00,39.1,39.19,38.99,39.1,93936.0,37.1651,37.2507,37.0605,37.1651,93936.0
2022-02-04 12:30:00,39.12,39.25,39.0,39.07,70521.0,37.1841,37.3077,37.0701,37.1366,70521.0
2022-02-04 13:00:00,39.1,39.49,39.1,39.27,60529.0,37.1651,37.5358,37.1651,37.3267,60529.0
2022-02-04 13:30:00,39.28,39.3,39.1,39.19,55785.0,37.3362,37.3552,37.1651,37.2507,55785.0
2022-02-04 14:00:00,39.2,39.21,38.96,38.97,79439.0,37.2602,37.2697,37.032,37.0415,79439.0
2022-02-04 14:30:00,38.97,39.11,38.94,39.07,67997.0,37.0415,37.1746,37.013,37.1366,67997.0
2022-02-04 15:00:00,39.1,39.31,39.08,39.16,142377.0,37.1651,37.3647,37.1461,37.2221,142377.0
2022-02-04 15:30:00,39.17,39.26,38.77,38.79,410578.0,37.2316,37.3172,36.8514,36.8704,410578.0
2022-02-07 09:30:00,39.18,39.8,39.09,39.35,161012.0,37.2411,37.8305,37.1556,37.4027,161012.0
2022-02-07 10:00:00,39.4,39.57,39.18,39.37,155225.0,37.4503,37.6118,37.2411,37.4217,155225.0
2022-02-07 10:30:00,39.39,39.54,39.07,39.22,181904.0,37.4408,37.5833,37.1366,37.2792,181904.0
2022-02-07 11:00:00,39.23,39.24,38.9,39.01,68409.0,37.2887,37.2982,36.975,37.0796,68409.0
2022-02-07 11:30:00,39.03,39.2,38.81,39.16,87427.0,37.0986,37.2602,36.8895,37.2221,87427.0
2022-02-07 12:00:00,39.14,39.3,39.06,39.13,47865.0,37.2031,37.3552,37.1271,37.1936,47865.0
2022-02-07 12:30:00,39.1,39.42,39.07,39.36,41601.0,37.1651,37.4693,37.1366,37.4122,41601.0
2022-02-07 13:00:00,39.37,39.55,39.37,39.5,30018.0,37.4217,37.5928,37.4217,37.5453,30018.0
2022-02-07 13:30:00,39.5,39.6,39.42,39.56,25948.0,37.5453,37.6404,37.4693,37.6023,25948.0
2022-02-07 14:00:00,39.56,39.56,39.42,39.49,43359.0,37.6023,37.6023,37.4693,37.5358,43359.0
2022-02-07 14:30:00,39.5,39.75,39.42,39.71,74244.0,37.5453,37.7829,37.4693,37.7449,74244.0
2022-02-07 15:00:00,39.7,39.76,39.41,39.45,80145.0,37.7354,37.7924,37.4598,37.4978,80145.0
2022-02-07 15:30:00,39.46,39.53,39.16,39.22,221499.0,37.5073,37.5738,37.2221,37.2792,221499.0
2022-02-08 09:30:00,39.22,39.45,38.92,39.36,75133.0,37.2792,37.4978,36.994,37.4122,75133.0
2022-02-08 10:00:00,39.36,39.56,39.15,39.18,58016.0,37.4122,37.6023,37.2126,37.2411,58016.0
2022-02-08 10:30:00,39.21,39.43,39.14,39.31,230668.0,37.2697,37.4788,37.2031,37.3647,230668.0
2022-02-08 11:00:00,39.31,39.52,39.2,39.45,143318.0,37.3647,37.5643,37.2602,37.4978,143318.0
2022-02-08 11:30:00,39.46,39.58,39.44,39.47,72333.0,37.5073,37.6214,37.4883,37.5168,72333.0
2022-02-08 12:00:00,39.52,39.62,39.36,39.4,64770.0,37.5643,37.6594,37.4122,37.4503,64770.0
2022-02-08 12:30:00,39.43,39.7,39.42,39.66,99281.0,37.4788,37.7354,37.4693,37.6974,99281.0
2022-02-08 13:00:00,39.65,39.71,39.56,39.59,102491.0,37.6879,37.7449,37.6023,37.6309,102491.0
2022-02-08 13:30:00,39.61,39.67,39.39,39.44,78058.0,37.6499,37.7069,37.4408,37.4883,78058.0
2022-02-08 14:00:00,39.46,39.47,39.24,39.29,74138.0,37.5073,37.5168,37.2982,37.3457,74138.0
2022-02-08 14:30:00,39.28,39.37,39.16,39.26,53695.0,37.3362,37.4217,37.2221,37.3172,53695.0
2022-02-08 15:00:00,39.26,39.6,39.16,39.6,50425.0,37.3172,37.6404,37.2221,37.6404,50425.0
2022-02-08 15:30:00,39.59,39.88,39.54,39.88,255753.0,37.6309,37.9065,37.5833,37.9065,255753.0
2022-02-09 09:30:00,40.1,40.94,40.1,40.82,130557.0,38.1156,38.9141,38.1156,38.8,130557.0
2022-02-09 10:00:00,40.83,41.21,40.75,41.14,65808.0,38.8095,39.1707,38.7335,39.1042,65808.0
2022-02-09 10:30:00,41.15,41.27,40.9,41.15,74684.0,39.1137,39.2277,38.876,39.1137,74684.0
2022-02-09 11:00:00,41.18,41.19,40.85,41.08,77817.0,39.1422,39.1517,38.8285,39.0471,77817.0
2022-02-09 11:30:00,41.1,41.12,40.89,40.98,40274.0,39.0661,39.0851,38.8665,38.9521,40274.0
2022-02-09 12:00:00,40.97,41.03,40.81,40.88,24413.0,38.9426,38.9996,38.7905,38.857,24413.0
2022-02-09 12:30:00,40.86,41.09,40.8,41.09,63165.0,38.838,39.0566,38.781,39.0566,63165.0
2022-02-09 13:00:00,41.08,41.12,41.01,41.1,33829.0,39.0471,39.0851,38.9806,39.0661,33829.0
2022-02-09 13:30:00,41.09,41.22,41.05,41.17,41559.0,39.0566,39.1802,39.0186,39.1327,41559.0
2022-02-09 14:00:00,41.17,41.23,41.09,41.16,46126.0,39.1327,39.1897,39.0566,39.1232,46126.0
2022-02-09 14:30:00,41.18,41.24,40.96,40.99,45728.0,39.1422,39.1992,38.9331,38.9616,45728.0
2022-02-09 15:00:00,41.0,41.09,40.93,41.08,72146.0,38.9711,39.0566,38.9045,39.0471,72146.0
2022-02-09 15:30:00,41.07,41.22,41.02,41.1,277606.0,39.0376,39.1802,38.9901,39.0661,277606.0
2022-02-10 09:30:00,39.96,40.62,39.42,40.48,147331.0,37.9825,38.6099,37.4693,38.4768,147331.0
2022-02-10 10:00:00,40.46,40.65,40.27,40.44,77654.0,38.4578,38.6384,38.2772,38.4388,77654.0
2022-02-10 10:30:00,40.44,40.74,40.43,40.47,46716.0,38.4388,38.7239,38.4293,38.4673,46716.0
2022-02-10 11:00:00,40.47,40.68,40.34,40.36,29917.0,38.4673,38.6669,38.3437,38.3628,29917.0
2022-02-10 11:30:00,40.37,40.56,40.25,40.37,38718.0,38.3723,38.5529,38.2582,38.3723,38718.0
2022-02-10 12:00:00,40.39,40.59,40.33,40.56,49239.0,38.3913,38.5814,38.3342,38.5529,49239.0
2022-02-10 12:30:00,40.57,40.62,40.01,40.11,75135.0,38.5624,38.6099,38.0301,38.1251,75135.0
2022-02-10 13:00:00,40.09,40.15,39.62,39.64,66926.0,38.1061,38.1631,37.6594,37.6784,66926.0
2022-02-10 13:30:00,39.61,39.67,39.36,39.46,78700.0,37.6499,37.7069,37.4122,37.5073,78700.0
2022-02-10 14:00:00,39.48,39.51,39.16,39.33,81944.0,37.5263,37.5548,37.2221,37.3837,81944.0
2022-02-10 14:30:00,39.31,39.36,38.77,38.86,99919.0,37.3647,37.4122,36.8514,36.937,99919.0
2022-02-10 15:00:00,38.87,39.06,38.68,38.75,110553.0,36.9465,37.1271,36.7659,36.8324,110553.0
2022-02-10 15:30:00,38.74,38.89,38.51,38.78,447839.0,36.8229,36.9655,36.6043,36.8609,447839.0
2022-02-11 09:30:00,39.19,39.49,38.9,39.04,79759.0,37.2507,37.5358,36.975,37.1081,79759.0
2022-02-11 10:00:00,39.08,39.6,39.08,39.41,78693.0,37.1461,37.6404,37.1461,37.4598,78693.0
2022-02-11 10:30:00,39.39,39.56,39.23,39.26,67379.0,37.4408,37.6023,37.2887,37.3172,67379.0
2022-02-11 11:00:00,39.29,39.41,39.0,39.13,30027.0,37.3457,37.4598,37.0701,37.1936,30027.0
2022-02-11 11:30:00,39.14,39.19,38.84,39.05,30627.0,37.2031,37.2507,36.918,37.1176,30627.0
2022-02-11 12:00:00,39.03,39.17,38.98,39.16,32309.0,37.0986,37.2316,37.051,37.2221,32309.0
2022-02-11 12:30:00,39.17,39.23,39.02,39.05,39193.0,37.2316,37.2887,37.0891,37.1176,39193.0
2022-02-11 13:00:00,39.05,39.14,38.97,38.98,26400.0,37.1176,37.2031,37.0415,37.051,26400.0
2022-02-11 13:30:00,38.98,38.98,38.5,38.53,130996.0,37.051,37.051,36.5948,36.6233,130996.0
2022-02-11 14:00:00,38.51,38.73,38.38,38.5,70885.0,36.6043,36.8134,36.4807,36.5948,70885.0
2022-02-11 14:30:00,38.48,38.76,38.26,38.43,54705.0,36.5758,36.8419,36.3667,36.5283,54705.0
2022-02-11 15:00:00,38.44,38.69,38.38,38.45,87878.0,36.5378,36.7754,36.4807,36.5473,87878.0
2022-02-11 15:30:00,38.43,38.75,38.27,38.58,219628.0,36.5283,36.8324,36.3762,36.6708,219628.0
2022-02-14 09:30:00,38.35,39.18,38.35,38.99,89982.0,36.4522,37.2411,36.4522,37.0605,89982.0
2022-02-14 10:00:00,38.99,39.45,38.79,39.28,128816.0,37.0605,37.4978,36.8704,37.3362,128816.0
2022-02-14 10:30:00,39.26,39.31,39.0,39.04,65014.0,37.3172,37.3647,37.0701,37.1081,65014.0
2022-02-14 11:00:00,39.03,39.49,39.0,39.42,94368.0,37.0986,37.5358,37.0701,37.4693,94368.0
2022-02-14 11:30:00,39.43,39.49,39.16,39.23,45061.0,37.4788,37.5358,37.2221,37.2887,45061.0
2022-02-14 12:00:00,39.23,39.33,39.16,39.32,22052.0,37.2887,37.3837,37.2221,37.3742,22052.0
2022-02-14 12:30:00,39.29,39.34,39.2,39.29,13151.0,37.3457,37.3932,37.2602,37.3457,13151.0
2022-02-14 13:00:00,39.3,39.34,39.1,39.12,32248.0,37.3552,37.3932,37.1651,37.1841,32248.0
2022-02-14 13:30:00,39.11,39.17,38.85,38.86,37553.0,37.1746,37.2316,36.9275,36.937,37553.0
2022-02-14 14:00:00,38.84,39.2,38.71,39.13,55964.0,36.918,37.2602,36.7944,37.1936,55964.0
2022-02-14 14:30:00,39.11,39.13,38.91,39.05,51170.0,37.1746,37.1936,36.9845,37.1176,51170.0
2022-02-14 15:00:00,39.02,39.08,38.83,39.02,45467.0,37.0891,37.1461,36.9085,37.0891,45467.0
2022-02-14 15:30:00,38.97,39.18,38.82,38.97,148468.0,37.0415,37.2411,36.899,37.0415,148468.0
2022-02-15 09:30:00,39.4,39.82,39.24,39.41,48855.0,37.4503,37.8495,37.2982,37.4598,48855.0
2022-02-15 10:00:00,39.42,39.42,39.19,39.39,25400.0,37.4693,37.4693,37.2507,37.4408,25400.0
2022-02-15 10:30:00,39.38,39.41,39.28,39.34,28469.0,37.4312,37.4598,37.3362,37.3932,28469.0
2022-02-15 11:00:00,39.34,39.42,39.26,39.34,26822.0,37.3932,37.4693,37.3172,37.3932,26822.0
2022-02-15 11:30:00,39.36,39.61,39.36,39.51,26535.0,37.4122,37.6499,37.4122,37.5548,26535.0
2022-02-15 12:00:00,39.54,39.57,39.44,39.49,21398.0,37.5833,37.6118,37.4883,37.5358,21398.0
2022-02-15 12:30:00,39.48,39.55,39.3,39.34,41387.0,37.5263,37.5928,37.3552,37.3932,41387.0
2022-02-15 13:00:00,39.35,39.57,39.34,39.56,25819.0,37.4027,37.6118,37.3932,37.6023,25819.0
2022-02-15 13:30:00,39.59,39.65,39.56,39.58,43774.0,37.6309,37.6879,37.6023,37.6214,43774.0
2022-02-15 14:00:00,39.59,39.6,39.38,39.41,44296.0,37.6309,37.6404,37.4312,37.4598,44296.0
2022-02-15 14:30:00,39.4,39.52,39.34,39.43,67678.0,37.4503,37.5643,37.3932,37.4788,67678.0
2022-02-15 15:00:00,39.43,39.53,39.32,39.38,110801.0,37.4788,37.5738,37.3742,37.4312,110801.0
2022-02-15 15:30:00,39.39,39.49,39.12,39.41,187932.0,37.4408,37.5358,37.1841,37.4598,187932.0
2022-02-16 09:30:00,39.02,39.11,38.67,38.78,77105.0,37.0891,37.1746,36.7564,36.8609,77105.0
2022-02-16 10:00:00,38.75,38.97,38.66,38.95,34286.0,36.8324,37.0415,36.7469,37.0225,34286.0
2022-02-16 10:30:00,38.96,39.1,38.9,39.06,29304.0,37.032,37.1651,36.975,37.1271,29304.0
2022-02-16 11:00:00,39.05,39.28,39.0,39.18,135285.0,37.1176,37.3362,37.0701,37.2411,135285.0
2022-02-16 11:30:00,39.18,39.24,39.04,39.09,86765.0,37.2411,37.2982,37.1081,37.1556,86765.0
2022-02-16 12:00:00,39.12,39.12,38.93,39.0,95602.0,37.1841,37.1841,37.0035,37.0701,95602.0
2022-02-16 12:30:00,38.99,38.99,38.77,38.92,39628.0,37.0605,37.0605,36.8514,36.994,39628.0
2022-02-16 13:00:00,38.88,38.93,38.78,38.82,30736.0,36.956,37.0035,36.8609,36.899,30736.0
2022-02-16 13:30:00,38.8,38.83,38.68,38.77,50076.0,36.88,36.9085,36.7659,36.8514,50076.0
2022-02-16 14:00:00,38.81,39.17,38.71,39.17,68627.0,36.8895,37.2316,36.7944,37.2316,68627.0
2022-02-16 14:30:00,39.16,39.39,39.16,39.35,134884.0,37.2221,37.4408,37.2221,37.4027,134884.0
2022-02-16 15:00:00,39.38,39.57,39.28,39.57,92983.0,37.4312,37.6118,37.3362,37.6118,92983.0
2022-02-16 15:30:00,39.56,39.56,39.3,39.31,144059.0,37.6023,37.6023,37.3552,37.3647,144059.0
2022-02-17 09:30:00,38.93,39.24,38.66,38.76,52365.0,37.0035,37.2982,36.7469,36.8419,52365.0
2022-02-17 10:00:00,38.7,38.78,38.29,38.44,86882.0,36.7849,36.8609,36.3952,36.5378,86882.0
2022-02-17 10:30:00,38.41,38.55,38.36,38.42,71774.0,36.5093,36.6423,36.4617,36.5188,71774.0
2022-02-17 11:00:00,38.38,38.47,38.25,38.34,63824.0,36.4807,36.5663,36.3572,36.4427,63824.0
2022-02-17 11:30:00,38.37,38.5,38.32,38.43,24882.0,36.4712,36.5948,36.4237,36.5283,24882.0
2022-02-17 12:00:00,38.41,38.65,38.37,38.55,58307.0,36.5093,36.7374,36.4712,36.6423,58307.0
2022-02-17 12:30:00,38.54,38.62,38.47,38.53,14750.0,36.6328,36.7089,36.5663,36.6233,14750.0
2022-02-17 13:00:00,38.55,38.56,38.4,38.4,19818.0,36.6423,36.6518,36.4997,36.4997,19818.0
2022-02-17 13:30:00,38.42,38.51,38.41,38.42,29624.0,36.5188,36.6043,36.5093,36.5188,29624.0
2022-02-17 14:00:00,38.43,38.43,38.15,38.18,68042.0,36.5283,36.5283,36.2621,36.2906,68042.0
2022-02-17 14:30:00,38.21,38.21,38.06,38.08,59287.0,36.3191,36.3191,36.1766,36.1956,59287.0
2022-02-17 15:00:00,38.05,38.13,37.86,38.06,140037.0,36.1671,36.2431,35.9865,36.1766,140037.0
2022-02-17 15:30:00,38.07,38.14,37.84,37.99,247936.0,36.1861,36.2526,35.9675,36.11,247936.0
2022-02-18 09:30:00,37.94,38.39,37.82,38.34,146456.0,36.0625,36.4902,35.9484,36.4427,146456.0
2022-02-18 10:00:00,38.37,38.42,38.0,38.02,135043.0,36.4712,36.5188,36.1195,36.1385,135043.0
2022-02-18 10:30:00,38.02,38.02,37.7,37.7,94974.0,36.1385,36.1385,35.8344,35.8344,94974.0
2022-02-18 11:00:00,37.67,37.69,37.32,37.56,117420.0,35.8059,35.8249,35.4732,35.7013,117420.0
2022-02-18 11:30:00,37.58,37.71,37.48,37.51,52756.0,35.7203,35.8439,35.6253,35.6538,52756.0
2022-02-18 12:00:00,37.52,37.71,37.49,37.61,32731.0,35.6633,35.8439,35.6348,35.7488,32731.0
2022-02-18 12:30:00,37.58,37.69,37.49,37.52,41804.0,35.7203,35.8249,35.6348,35.6633,41804.0
2022-02-18 13:00:00,37.53,37.55,37.4,37.52,20323.0,35.6728,35.6918,35.5492,35.6633,20323.0
2022-02-18 13:30:00,37.53,37.86,37.52,37.82,72214.0,35.6728,35.9865,35.6633,35.9484,72214.0
2022-02-18 14:00:00,37.82,38.07,37.75,38.07,47100.0,35.9484,36.1861,35.8819,36.1861,47100.0
2022-02-18 14:30:00,38.1,38.21,37.88,38.04,51913.0,36.2146,36.3191,36.0055,36.1576,51913.0
2022-02-18 15:00:00,38.05,38.1,37.84,37.84,52346.0,36.1671,36.2146,35.9675,35.9675,52346.0
2022-02-18 15:30:00,37.84,38.05,37.74,37.93,220548.0,35.9675,36.1671,35.8724,36.053,220548.0
2022-02-22 09:30:00,37.4,37.7,37.1,37.36,131490.0,35.5492,35.8344,35.2641,35.5112,131490.0
2022-02-22 10:00:00,37.35,37.74,37.14,37.74,129210.0,35.5017,35.8724,35.3021,35.8724,129210.0
2022-02-22 10:30:00,37.71,37.78,37.38,37.44,97076.0,35.8439,35.9104,35.5302,35.5873,97076.0
2022-02-22 11:00:00,37.42,37.5,37.12,37.28,77562.0,35.5682,35.6443,35.2831,35.4352,77562.0
2022-02-22 11:30:00,37.3,37.43,37.11,37.2,63241.0,35.4542,35.5777,35.2736,35.3591,63241.0
2022-02-22 12:00:00,37.16,37.17,36.65,36.72,66695.0,35.3211,35.3306,34.8363,34.9029,66695.0
2022-02-22 12:30:00,36.76,36.8,36.58,36.69,34134.0,34.9409,34.9789,34.7698,34.8744,34134.0
2022-02-22 13:00:00,36.69,36.76,36.5,36.53,66330.0,34.8744,34.9409,34.6938,34.7223,66330.0
2022-02-22 13:30:00,36.52,36.66,36.13,36.19,76160.0,34.7128,34.8459,34.3421,34.3991,76160.0
2022-02-22 14:00:00,36.18,36.52,36.06,36.46,170939.0,34.3896,34.7128,34.2755,34.6557,170939.0
2022-02-22 14:30:00,36.45,36.83,36.23,36.77,141070.0,34.6462,35.0074,34.4371,34.9504,141070.0
2022-02-22 15:00:00,36.78,37.02,36.63,36.74,105669.0,34.9599,35.188,34.8173,34.9219,105669.0
2022-02-22 15:30:00,36.69,36.74,36.3,36.32,333035.0,34.8744,34.9219,34.5037,34.5227,333035.0
2022-02-23 09:30:00,36.59,36.71,36.23,36.42,108763.0,34.7793,34.8934,34.4371,34.6177,108763.0
2022-02-23 10:00:00,36.38,36.39,35.83,35.91,70041.0,34.5797,34.5892,34.0569,34.133,70041.0
2022-02-23 10:30:00,35.95,36.16,35.88,36.08,93438.0,34.171,34.3706,34.1044,34.2946,93438.0
2022-02-23 11:00:00,36.07,36.13,35.85,35.87,36891.0,34.285,34.3421,34.0759,34.0949,36891.0
2022-02-23 11:30:00,35.87,36.13,35.79,36.1,52336.0,34.0949,34.3421,34.0189,34.3136,52336.0
2022-02-23 12:00:00,36.12,36.25,36.1,36.17,105533.0,34.3326,34.4561,34.3136,34.3801,105533.0
2022-02-23 12:30:00,36.16,36.17,35.78,35.83,44553.0,34.3706,34.3801,34.0094,34.0569,44553.0
2022-02-23 13:00:00,35.82,35.82,35.56,35.57,56033.0,34.0474,34.0474,33.8003,33.8098,56033.0
2022-02-23 13:30:00,35.59,35.82,35.52,35.73,88699.0,33.8288,34.0474,33.7623,33.9619,88699.0
2022-02-23 14:00:00,35.73,35.79,35.49,35.52,69129.0,33.9619,34.0189,33.7337,33.7623,69129.0
2022-02-23 14:30:00,35.53,35.64,35.43,35.59,76148.0,33.7718,33.8763,33.6767,33.8288,76148.0
2022-02-23 15:00:00,35.57,35.62,35.3,35.41,178151.0,33.8098,33.8573,33.5532,33.6577,178151.0
2022-02-23 15:30:00,35.4,35.4,35.13,35.3,292574.0,33.6482,33.6482,33.3916,33.5532,292574.0
2022-02-24 09:30:00,34.13,35.85,33.94,35.79,183208.0,32.441,34.0759,32.2605,34.0189,183208.0
2022-02-24 10:00:00,35.81,36.22,35.49,35.69,315561.0,34.0379,34.4276,33.7337,33.9239,315561.0
2022-02-24 10:30:00,35.69,36.0,35.36,35.91,69053.0,33.9239,34.2185,33.6102,34.133,69053.0
2022-02-24 11:00:00,35.91,35.96,35.54,35.56,57661.0,34.133,34.1805,33.7813,33.8003,57661.0
2022-02-24 11:30:00,35.57,35.81,35.43,35.76,45664.0,33.8098,34.0379,33.6767,33.9904,45664.0
2022-02-24 12:00:00,35.77,35.87,35.56,35.69,70285.0,33.9999,34.0949,33.8003,33.9239,70285.0
2022-02-24 12:30:00,35.72,35.93,35.6,35.62,51740.0,33.9524,34.152,33.8383,33.8573,51740.0
2022-02-24 13:00:00,35.6,35.79,35.46,35.49,28417.0,33.8383,34.0189,33.7052,33.7337,28417.0
2022-02-24 13:30:00,35.51,36.1,35.49,35.83,60672.0,33.7528,34.3136,33.7337,34.0569,60672.0
2022-02-24 14:00:00,35.84,36.17,35.75,36.17,79623.0,34.0664,34.3801,33.9809,34.3801,79623.0
2022-02-24 14:30:00,36.2,36.53,36.2,36.42,56610.0,34.4086,34.7223,34.4086,34.6177,56610.0
2022-02-24 15:00:00,36.43,36.78,36.38,36.56,89725.0,34.6272,34.9599,34.5797,34.7508,89725.0
2022-02-24 15:30:00,36.58,36.99,36.57,36.82,286873.0,34.7698,35.1595,34.7603,34.9979,286873.0
2022-02-25 09:30:00,36.66,37.19,36.59,36.87,73352.0,34.8459,35.3496,34.7793,35.0455,73352.0
2022-02-25 10:00:00,36.82,37.47,36.67,37.45,61540.0,34.9979,35.6158,34.8554,35.5968,61540.0
2022-02-25 10:30:00,37.45,37.96,37.43,37.71,90286.0,35.5968,36.0815,35.5777,35.8439,90286.0
2022-02-25 11:00:00,37.71,38.08,37.62,37.95,89499.0,35.8439,36.1956,35.7583,36.072,89499.0
2022-02-25 11:30:00,37.95,38.13,37.89,38.08,48372.0,36.072,36.2431,36.015,36.1956,48372.0
2022-02-25 12:00:00,38.08,38.25,38.0,38.13,55299.0,36.1956,36.3572,36.1195,36.2431,55299.0
2022-02-25 12:30:00,38.12,38.26,38.11,38.26,38616.0,36.2336,36.3667,36.2241,36.3667,38616.0
2022-02-25 13:00:00,38.28,38.33,38.02,38.29,33455.0,36.3857,36.4332,36.1385,36.3952,33455.0
2022-02-25 13:30:00,38.3,38.4,38.22,38.25,33400.0,36.4047,36.4997,36.3287,36.3572,33400.0
2022-02-25 14:00:00,38.25,38.33,38.12,38.16,32163.0,36.3572,36.4332,36.2336,36.2716,32163.0
2022-02-25 14:30:00,38.15,38.18,37.97,38.14,54115.0,36.2621,36.2906,36.091,36.2526,54115.0
2022-02-25 15:00:00,38.14,38.38,38.08,38.26,86497.0,36.2526,36.4807,36.1956,36.3667,86497.0
2022-02-25 15:30:00,38.25,38.38,38.16,38.37,257491.0,36.3572,36.4807,36.2716,36.4712,257491.0
2022-02-28 09:30:00,38.03,38.47,37.99,38.46,59348.0,36.1481,36.5663,36.11,36.5568,59348.0
2022-02-28 10:00:00,38.5,38.55,38.05,38.25,48290.0,36.5948,36.6423,36.1671,36.3572,48290.0
2022-02-28 10:30:00,38.25,38.5,38.18,38.41,44790.0,36.3572,36.5948,36.2906,36.5093,44790.0
2022-02-28 11:00:00,38.41,38.67,38.36,38.64,44597.0,36.5093,36.7564,36.4617,36.7279,44597.0
2022-02-28 11:30:00,38.66,38.8,38.49,38.54,89302.0,36.7469,36.88,36.5853,36.6328,89302.0
2022-02-28 12:00:00,38.56,38.66,38.15,38.19,61428.0,36.6518,36.7469,36.2621,36.3001,61428.0
2022-02-28 12:30:00,38.19,38.36,38.14,38.36,33021.0,36.3001,36.4617,36.2526,36.4617,33021.0
2022-02-28 13:00:00,38.36,38.5,38.21,38.41,72973.0,36.4617,36.5948,36.3191,36.5093,72973.0
2022-02-28 13:30:00,38.4,38.56,38.35,38.5,36870.0,36.4997,36.6518,36.4522,36.5948,36870.0
2022-02-28 14:00:00,38.49,38.49,38.19,38.29,92163.0,36.5853,36.5853,36.3001,36.3952,92163.0
2022-02-28 14:30:00,38.29,38.58,38.22,38.56,44312.0,36.3952,36.6708,36.3287,36.6518,44312.0
2022-02-28 15:00:00,38.55,38.58,38.36,38.53,49934.0,36.6423,36.6708,36.4617,36.6233,49934.0
2022-02-28 15:30:00,38.51,38.7,38.33,38.63,232797.0,36.6043,36.7849,36.4332,36.7184,232797.0
2022-03-01 09:30:00,38.5,38.99,38.46,38.81,95863.0,36.5948,37.0605,36.5568,36.8895,95863.0
2022-03-01 10:00:00,38.82,38.98,38.66,38.87,48742.0,36.899,37.051,36.7469,36.9465,48742.0
2022-03-01 10:30:00,38.88,38.88,38.2,38.43,66575.0,36.956,36.956,36.3096,36.5283,66575.0
2022-03-01 11:00:00,38.43,39.12,38.4,38.95,76647.0,36.5283,37.1841,36.4997,37.0225,76647.0
2022-03-01 11:30:00,38.91,38.99,38.78,38.93,121087.0,36.9845,37.0605,36.8609,37.0035,121087.0
2022-03-01 12:00:00,38.93,39.2,38.88,39.16,100394.0,37.0035,37.2602,36.956,37.2221,100394.0
2022-03-01 12:30:00,39.14,39.38,39.1,39.31,71301.0,37.2031,37.4312,37.1651,37.3647,71301.0
2022-03-01 13:00:00,39.3,39.37,39.15,39.31,53173.0,37.3552,37.4217,37.2126,37.3647,53173.0
2022-03-01 13:30:00,39.33,39.39,39.25,39.36,77117.0,37.3837,37.4408,37.3077,37.4122,77117.0
2022-03-01 14:00:00,39.38,39.57,39.29,39.53,107750.0,37.4312,37.6118,37.3457,37.5738,107750.0
2022-03-01 14:30:00,39.51,39.52,38.99,39.02,96495.0,37.5548,37.5643,37.0605,37.0891,96495.0
2022-03-01 15:00:00,39.02,39.2,38.9,38.95,106547.0,37.0891,37.2602,36.975,37.0225,106547.0
2022-03-01 15:30:00,38.9,39.05,38.63,39.04,364223.0,36.975,37.1176,36.7184,37.1081,364223.0
2022-03-02 09:30:00,39.5,39.78,39.17,39.67,127693.0,37.5453,37.8115,37.2316,37.7069,127693.0
2022-03-02 10:00:00,39.67,39.74,39.32,39.65,202161.0,37.7069,37.7734,37.3742,37.6879,202161.0
2022-03-02 10:30:00,39.66,39.96,39.38,39.92,99825.0,37.6974,37.9825,37.4312,37.9445,99825.0
2022-03-02 11:00:00,39.9,40.2,39.83,40.0,48451.0,37.9255,38.2107,37.859,38.0206,48451.0
2022-03-02 11:30:00,40.0,40.18,39.95,40.15,168216.0,38.0206,38.1917,37.973,38.1631,168216.0
2022-03-02 12:00:00,40.16,40.17,39.9,40.03,68147.0,38.1727,38.1822,37.9255,38.0491,68147.0
2022-03-02 12:30:00,40.04,40.12,39.92,40.01,57820.0,38.0586,38.1346,37.9445,38.0301,57820.0
2022-03-02 13:00:00,40.02,40.26,40.01,40.24,71657.0,38.0396,38.2677,38.0301,38.2487,71657.0
2022-03-02 13:30:00,40.27,40.53,40.22,40.5,75094.0,38.2772,38.5243,38.2297,38.4958,75094.0
2022-03-02 14:00:00,40.5,40.5,40.23,40.27,62666.0,38.4958,38.4958,38.2392,38.2772,62666.0
2022-03-02 14:30:00,40.26,40.37,40.01,40.04,64231.0,38.2677,38.3723,38.0301,38.0586,64231.0
2022-03-02 15:00:00,40.04,40.27,40.01,40.11,83315.0,38.0586,38.2772,38.0301,38.1251,83315.0
2022-03-02 15:30:00,40.1,40.29,40.02,40.12,257156.0,38.1156,38.2962,38.0396,38.1346,257156.0
2022-03-03 09:30:00,40.8,40.83,40.02,40.19,65146.0,38.781,38.8095,38.0396,38.2012,65146.0
2022-03-03 10:00:00,40.12,40.24,39.62,39.62,35929.0,38.1346,38.2487,37.6594,37.6594,35929.0
2022-03-03 10:30:00,39.59,39.62,39.06,39.1,63480.0,37.6309,37.6594,37.1271,37.1651,63480.0
2022-03-03 11:00:00,39.1,39.33,38.97,39.3,21560.0,37.1651,37.3837,37.0415,37.3552,21560.0
2022-03-03 11:30:00,39.29,39.37,39.18,39.33,33275.0,37.3457,37.4217,37.2411,37.3837,33275.0
2022-03-03 12:00:00,39.29,39.39,39.1,39.1,33817.0,37.3457,37.4408,37.1651,37.1651,33817.0
2022-03-03 12:30:00,39.12,39.47,39.12,39.27,26688.0,37.1841,37.5168,37.1841,37.3267,26688.0
2022-03-03 13:00:00,39.3,39.45,39.28,39.34,21163.0,37.3552,37.4978,37.3362,37.3932,21163.0
2022-03-03 13:30:00,39.32,39.33,39.12,39.16,48579.0,37.3742,37.3837,37.1841,37.2221,48579.0
2022-03-03 14:00:00,39.15,39.28,39.12,39.27,57741.0,37.2126,37.3362,37.1841,37.3267,57741.0
2022-03-03 14:30:00,39.24,39.31,38.85,38.95,50016.0,37.2982,37.3647,36.9275,37.0225,50016.0
2022-03-03 15:00:00,38.92,38.96,38.74,38.96,52503.0,36.994,37.032,36.8229,37.032,52503.0
2022-03-03 15:30:00,39.0,39.07,38.84,39.06,190166.0,37.0701,37.1366,36.918,37.1271,190166.0
2022-03-04 09:30:00,38.62,38.72,38.22,38.63,91623.0,36.7089,36.8039,36.3287,36.7184,91623.0
2022-03-04 10:00:00,38.66,38.79,38.38,38.5,34547.0,36.7469,36.8704,36.4807,36.5948,34547.0
2022-03-04 10:30:00,38.49,38.53,38.23,38.25,61606.0,36.5853,36.6233,36.3382,36.3572,61606.0
2022-03-04 11:00:00,38.25,38.27,38.02,38.15,38251.0,36.3572,36.3762,36.1385,36.2621,38251.0
2022-03-04 11:30:00,38.13,38.38,37.99,38.29,49165.0,36.2431,36.4807,36.11,36.3952,49165.0
2022-03-04 12:00:00,38.27,38.61,38.2,38.51,41513.0,36.3762,36.6994,36.3096,36.6043,41513.0
2022-03-04 12:30:00,38.46,38.69,38.42,38.67,25824.0,36.5568,36.7754,36.5188,36.7564,25824.0
2022-03-04 13:00:00,38.68,38.86,38.61,38.7,41545.0,36.7659,36.937,36.6994,36.7849,41545.0
2022-03-04 13:30:00,38.71,38.82,38.62,38.69,39498.0,36.7944,36.899,36.7089,36.7754,39498.0
2022-03-04 14:00:00,38.7,38.86,38.51,38.74,35168.0,36.7849,36.937,36.6043,36.8229,35168.0
2022-03-04 14:30:00,38.74,38.83,38.5,38.5,49849.0,36.8229,36.9085,36.5948,36.5948,49849.0
2022-03-04 15:00:00,38.51,38.68,38.44,38.58,77339.0,36.6043,36.7659,36.5378,36.6708,77339.0
2022-03-04 15:30:00,38.58,38.94,38.46,38.88,358162.0,36.6708,37.013,36.5568,36.956,358162.0
2022-03-07 09:30:00,38.9,39.26,38.6,38.81,64031.0,36.975,37.3172,36.6898,36.8895,64031.0
2022-03-07 10:00:00,38.83,38.95,38.37,38.38,105509.0,36.9085,37.0225,36.4712,36.4807,105509.0
2022-03-07 10:30:00,38.38,38.44,38.09,38.24,90460.0,36.4807,36.5378,36.2051,36.3477,90460.0
2022-03-07 11:00:00,38.23,38.47,38.13,38.2,52823.0,36.3382,36.5663,36.2431,36.3096,52823.0
2022-03-07 11:30:00,38.22,38.22,37.31,37.36,74311.0,36.3287,36.3287,35.4637,35.5112,74311.0
2022-03-07 12:00:00,37.36,37.57,37.26,37.39,71789.0,35.5112,35.7108,35.4162,35.5397,71789.0
2022-03-07 12:30:00,37.39,37.59,37.15,37.2,90231.0,35.5397,35.7298,35.3116,35.3591,90231.0
2022-03-07 13:00:00,37.19,37.39,37.13,37.36,75827.0,35.3496,35.5397,35.2926,35.5112,75827.0
2022-03-07 13:30:00,37.37,37.67,37.36,37.55,64348.0,35.5207,35.8059,35.5112,35.6918,64348.0
2022-03-07 14:00:00,37.55,37.77,37.53,37.55,64387.0,35.6918,35.9009,35.6728,35.6918,64387.0
2022-03-07 14:30:00,37.55,37.56,37.29,37.35,60180.0,35.6918,35.7013,35.4447,35.5017,60180.0
2022-03-07 15:00:00,37.36,37.59,37.11,37.57,123923.0,35.5112,35.7298,35.2736,35.7108,123923.0
2022-03-07 15:30:00,37.55,37.68,37.04,37.06,277190.0,35.6918,35.8154,35.207,35.2261,277190.0
2022-03-08 09:30:00,36.87,37.24,36.5,37.1,76139.0,35.0455,35.3971,34.6938,35.2641,76139.0
2022-03-08 10:00:00,37.1,37.46,36.81,36.87,63546.0,35.2641,35.6063,34.9884,35.0455,63546.0
2022-03-08 10:30:00,36.86,37.44,36.71,37.33,129863.0,35.036,35.5873,34.8934,35.4827,129863.0
2022-03-08 11:00:00,37.36,37.57,37.26,37.29,58501.0,35.5112,35.7108,35.4162,35.4447,58501.0
2022-03-08 11:30:00,37.29,37.79,37.09,37.74,58500.0,35.4447,35.9199,35.2546,35.8724,58500.0
2022-03-08 12:00:00,37.72,38.57,37.68,38.4,64574.0,35.8534,36.6613,35.8154,36.4997,64574.0
2022-03-08 12:30:00,38.38,38.72,38.32,38.72,67620.0,36.4807,36.8039,36.4237,36.8039,67620.0
2022-03-08 13:00:00,38.77,38.89,38.46,38.47,40665.0,36.8514,36.9655,36.5568,36.5663,40665.0
2022-03-08 13:30:00,38.44,38.44,37.81,37.81,33424.0,36.5378,36.5378,35.9389,35.9389,33424.0
2022-03-08 14:00:00,37.81,37.92,37.57,37.91,36815.0,35.9389,36.0435,35.7108,36.034,36815.0
2022-03-08 14:30:00,37.91,38.05,37.73,37.9,49453.0,36.034,36.1671,35.8629,36.0245,49453.0
2022-03-08 15:00:00,37.85,38.04,37.48,37.49,54947.0,35.977,36.1576,35.6253,35.6348,54947.0
2022-03-08 15:30:00,37.51,37.52,36.99,37.17,240680.0,35.6538,35.6633,35.1595,35.3306,240680.0
2022-03-09 09:30:00,37.74,38.54,37.74,38.16,75732.0,35.8724,36.6328,35.8724,36.2716,75732.0
2022-03-09 10:00:00,38.18,38.39,37.97,38.09,80638.0,36.2906,36.4902,36.091,36.2051,80638.0
2022-03-09 10:30:00,38.11,38.3,38.06,38.26,36526.0,36.2241,36.4047,36.1766,36.3667,36526.0
2022-03-09 11:00:00,38.3,38.33,38.06,38.12,37730.0,36.4047,36.4332,36.1766,36.2336,37730.0
2022-03-09 11:30:00,38.12,38.26,38.07,38.2,56060.0,36.2336,36.3667,36.1861,36.3096,56060.0
2022-03-09 12:00:00,38.21,38.33,38.13,38.23,82511.0,36.3191,36.4332,36.2431,36.3382,82511.0
2022-03-09 12:30:00,38.24,38.7,38.22,38.63,28424.0,36.3477,36.7849,36.3287,36.7184,28424.0
2022-03-09 13:00:00,38.62,38.64,38.43,38.6,29694.0,36.7089,36.7279,36.5283,36.6898,29694.0
2022-03-09 13:30:00,38.6,38.62,38.22,38.24,26934.0,36.6898,36.7089,36.3287,36.3477,26934.0
2022-03-09 14:00:00,38.25,38.38,38.05,38.1,37677.0,36.3572,36.4807,36.1671,36.2146,37677.0
2022-03-09 14:30:00,38.11,38.25,38.11,38.16,30463.0,36.2241,36.3572,36.2241,36.2716,30463.0
2022-03-09 15:00:00,38.17,38.39,38.12,38.24,38030.0,36.2811,36.4902,36.2336,36.3477,38030.0
2022-03-09 15:30:00,38.24,38.3,37.87,38.08,297497.0,36.3477,36.4047,35.996,36.1956,297497.0
2022-03-10 09:30:00,37.63,37.77,37.3,37.63,87819.0,35.7678,35.9009,35.4542,35.7678,87819.0
2022-03-10 10:00:00,37.7,38.02,37.4,37.75,168801.0,35.8344,36.1385,35.5492,35.8819,168801.0
2022-03-10 10:30:00,37.71,38.07,37.55,38.01,164862.0,35.8439,36.1861,35.6918,36.129,164862.0
2022-03-10 11:00:00,37.99,38.07,37.73,37.83,174749.0,36.11,36.1861,35.8629,35.958,174749.0
2022-03-10 11:30:00,37.84,37.96,37.68,37.83,44156.0,35.9675,36.0815,35.8154,35.958,44156.0
2022-03-10 12:00:00,37.83,37.94,37.7,37.7,34813.0,35.958,36.0625,35.8344,35.8344,34813.0
2022-03-10 12:30:00,37.69,37.73,37.41,37.7,178747.0,35.8249,35.8629,35.5587,35.8344,178747.0
2022-03-10 13:00:00,37.69,38.02,37.66,37.84,53561.0,35.8249,36.1385,35.7964,35.9675,53561.0
2022-03-10 13:30:00,37.85,37.87,37.74,37.77,139843.0,35.977,35.996,35.8724,35.9009,139843.0
2022-03-10 14:00:00,37.77,38.02,37.76,38.02,54379.0,35.9009,36.1385,35.8914,36.1385,54379.0
2022-03-10 14:30:00,38.07,38.12,37.82,37.91,58385.0,36.1861,36.2336,35.9484,36.034,58385.0
2022-03-10 15:00:00,37.91,37.98,37.76,37.95,96977.0,36.034,36.1005,35.8914,36.072,96977.0
2022-03-10 15:30:00,37.96,38.32,37.93,38.28,462109.0,36.0815,36.4237,36.053,36.3857,462109.0
2022-03-11 09:30:00,38.5,39.11,38.5,39.02,148528.0,36.5948,37.1746,36.5948,37.0891,148528.0
2022-03-11 10:00:00,39.04,39.09,38.48,38.52,114326.0,37.1081,37.1556,36.5758,36.6138,114326.0
2022-03-11 10:30:00,38.55,38.55,38.22,38.38,24055.0,36.6423,36.6423,36.3287,36.4807,24055.0
2022-03-11 11:00:00,38.36,38.43,38.19,38.34,79586.0,36.4617,36.5283,36.3001,36.4427,79586.0
2022-03-11 11:30:00,38.35,38.5,38.25,38.36,93564.0,36.4522,36.5948,36.3572,36.4617,93564.0
2022-03-11 12:00:00,38.33,38.36,38.16,38.2,113840.0,36.4332,36.4617,36.2716,36.3096,113840.0
2022-03-11 12:30:00,38.19,38.34,38.1,38.34,47451.0,36.3001,36.4427,36.2146,36.4427,47451.0
2022-03-11 13:00:00,38.36,38.37,38.21,38.27,15949.0,36.4617,36.4712,36.3191,36.3762,15949.0
2022-03-11 13:30:00,38.29,38.53,38.23,38.26,165348.0,36.3952,36.6233,36.3382,36.3667,165348.0
2022-03-11 14:00:00,38.25,38.4,38.23,38.36,23011.0,36.3572,36.4997,36.3382,36.4617,23011.0
2022-03-11 14:30:00,38.38,38.41,38.21,38.27,17851.0,36.4807,36.5093,36.3191,36.3762,17851.0
2022-03-11 15:00:00,38.26,38.34,38.11,38.11,27155.0,36.3667,36.4427,36.2241,36.2241,27155.0
2022-03-11 15:30:00,38.09,38.1,37.8,37.85,156801.0,36.2051,36.2146,35.9294,35.977,156801.0
2022-03-14 09:30:00,37.86,37.87,35.89,36.18,185047.0,35.9865,35.996,34.114,34.3896,185047.0
2022-03-14 10:00:00,36.16,36.25,35.83,35.87,108141.0,34.3706,34.4561,34.0569,34.0949,108141.0
2022-03-14 10:30:00,35.84,35.94,35.53,35.8,102932.0,34.0664,34.1615,33.7718,34.0284,102932.0
2022-03-14 11:00:00,35.83,35.84,35.34,35.38,103488.0,34.0569,34.0664,33.5912,33.6292,103488.0
2022-03-14 11:30:00,35.39,35.42,35.19,35.42,91766.0,33.6387,33.6672,33.4486,33.6672,91766.0
2022-03-14 12:00:00,35.39,35.42,35.05,35.24,128238.0,33.6387,33.6672,33.3155,33.4961,128238.0
2022-03-14 12:30:00,35.22,35.33,35.04,35.05,81857.0,33.4771,33.5817,33.306,33.3155,81857.0
2022-03-14 13:00:00,35.06,35.07,34.74,34.74,85447.0,33.325,33.3345,33.0209,33.0209,85447.0
2022-03-14 13:30:00,34.75,34.9,34.59,34.87,131412.0,33.0304,33.1729,32.8783,33.1444,131412.0
2022-03-14 14:00:00,34.86,35.09,34.82,34.92,128768.0,33.1349,33.3535,33.0969,33.192,128768.0
2022-03-14 14:30:00,34.92,35.24,34.91,35.19,107341.0,33.192,33.4961,33.1825,33.4486,107341.0
2022-03-14 15:00:00,35.2,35.38,35.08,35.36,137040.0,33.4581,33.6292,33.344,33.6102,137040.0
2022-03-14 15:30:00,35.34,35.51,35.16,35.45,301137.0,33.5912,33.7528,33.4201,33.6957,301137.0
2022-03-15 09:30:00,35.48,36.17,35.43,35.78,179558.0,33.7242,34.3801,33.6767,34.0094,179558.0
2022-03-15 10:00:00,35.81,36.44,35.81,36.41,48845.0,34.0379,34.6367,34.0379,34.6082,48845.0
2022-03-15 10:30:00,36.41,36.63,36.31,36.38,53626.0,34.6082,34.8173,34.5132,34.5797,53626.0
2022-03-15 11:00:00,36.39,36.55,36.25,36.5,33728.0,34.5892,34.7413,34.4561,34.6938,33728.0
2022-03-15 11:30:00,36.48,36.53,36.18,36.24,22424.0,34.6748,34.7223,34.3896,34.4466,22424.0
2022-03-15 12:00:00,36.22,36.46,36.08,36.45,27485.0,34.4276,34.6557,34.2946,34.6462,27485.0
2022-03-15 12:30:00,36.47,36.68,36.47,36.6,24043.0,34.6653,34.8649,34.6653,34.7888,24043.0
2022-03-15 13:00:00,36.6,36.65,36.29,36.34,22553.0,34.7888,34.8363,34.4942,34.5417,22553.0
2022-03-15 13:30:00,36.36,36.44,36.28,36.41,13609.0,34.5607,34.6367,34.4847,34.6082,13609.0
2022-03-15 14:00:00,36.41,36.49,36.14,36.2,23075.0,34.6082,34.6843,34.3516,34.4086,23075.0
2022-03-15 14:30:00,36.2,36.56,36.15,36.52,26737.0,34.4086,34.7508,34.3611,34.7128,26737.0
2022-03-15 15:00:00,36.51,36.68,36.49,36.68,46535.0,34.7033,34.8649,34.6843,34.8649,46535.0
2022-03-15 15:30:00,36.68,36.83,36.61,36.75,196123.0,34.8649,35.0074,34.7983,34.9314,196123.0
2022-03-16 09:30:00,37.33,37.57,37.02,37.52,153999.0,35.4827,35.7108,35.188,35.6633,153999.0
2022-03-16 10:00:00,37.52,37.87,37.26,37.86,180346.0,35.6633,35.996,35.4162,35.9865,180346.0
2022-03-16 10:30:00,37.88,37.97,37.12,37.16,251819.0,36.0055,36.091,35.2831,35.3211,251819.0
2022-03-16 11:00:00,37.13,37.21,36.95,37.18,171935.0,35.2926,35.3686,35.1215,35.3401,171935.0
2022-03-16 11:30:00,37.2,37.27,37.11,37.2,65928.0,35.3591,35.4257,35.2736,35.3591,65928.0
2022-03-16 12:00:00,37.18,37.41,37.13,37.41,59652.0,35.3401,35.5587,35.2926,35.5587,59652.0
2022-03-16 12:30:00,37.41,37.43,37.09,37.2,62299.0,35.5587,35.5777,35.2546,35.3591,62299.0
2022-03-16 13:00:00,37.18,37.22,36.87,36.88,65365.0,35.3401,35.3781,35.0455,35.055,65365.0
2022-03-16 13:30:00,36.88,37.2,36.84,37.09,71457.0,35.055,35.3591,35.0169,35.2546,71457.0
2022-03-16 14:00:00,37.07,37.07,35.9,35.9,139382.0,35.2356,35.2356,34.1235,34.1235,139382.0
2022-03-16 14:30:00,35.92,36.6,35.83,36.42,125044.0,34.1425,34.7888,34.0569,34.6177,125044.0
2022-03-16 15:00:00,36.43,36.8,36.38,36.77,93810.0,34.6272,34.9789,34.5797,34.9504,93810.0
2022-03-16 15:30:00,36.76,37.24,36.62,37.16,345390.0,34.9409,35.3971,34.8078,35.3211,345390.0
2022-03-17 09:30:00,37.09,37.54,36.83,37.23,81278.0,35.2546,35.6823,35.0074,35.3876,81278.0
2022-03-17 10:00:00,37.3,37.7,36.86,37.12,103102.0,35.4542,35.8344,35.036,35.2831,103102.0
2022-03-17 10:30:00,37.11,37.2,36.82,37.13,71120.0,35.2736,35.3591,34.9979,35.2926,71120.0
2022-03-17 11:00:00,37.13,37.34,37.02,37.27,64408.0,35.2926,35.4922,35.188,35.4257,64408.0
2022-03-17 11:30:00,37.29,37.39,37.14,37.3,58787.0,35.4447,35.5397,35.3021,35.4542,58787.0
2022-03-17 12:00:00,37.3,37.45,37.19,37.42,45425.0,35.4542,35.5968,35.3496,35.5682,45425.0
2022-03-17 12:30:00,37.41,37.46,37.33,37.46,36418.0,35.5587,35.6063,35.4827,35.6063,36418.0
2022-03-17 13:00:00,37.46,37.54,37.33,37.49,74154.0,35.6063,35.6823,35.4827,35.6348,74154.0
2022-03-17 13:30:00,37.49,37.57,37.45,37.54,54603.0,35.6348,35.7108,35.5968,35.6823,54603.0
2022-03-17 14:00:00,37.54,37.58,37.43,37.52,41082.0,35.6823,35.7203,35.5777,35.6633,41082.0
2022-03-17 14:30:00,37.53,37.71,37.53,37.65,38638.0,35.6728,35.8439,35.6728,35.7869,38638.0
2022-03-17 15:00:00,37.63,37.7,37.48,37.65,60508.0,35.7678,35.8344,35.6253,35.7869,60508.0
2022-03-17 15:30:00,37.65,37.85,37.6,37.81,233631.0,35.7869,35.977,35.7393,35.9389,233631.0
2022-03-18 09:30:00,37.71,38.36,37.37,37.82,314276.0,35.8439,36.4617,35.5207,35.9484,314276.0
2022-03-18 10:00:00,37.82,38.24,37.8,37.93,41644.0,35.9484,36.3477,35.9294,36.053,41644.0
2022-03-18 10:30:00,37.92,38.01,37.56,37.69,30011.0,36.0435,36.129,35.7013,35.8249,30011.0
2022-03-18 11:00:00,37.63,37.77,37.63,37.68,21372.0,35.7678,35.9009,35.7678,35.8154,21372.0
2022-03-18 11:30:00,37.68,37.71,37.43,37.49,32802.0,35.8154,35.8439,35.5777,35.6348,32802.0
2022-03-18 12:00:00,37.47,37.71,37.45,37.7,28987.0,35.6158,35.8439,35.5968,35.8344,28987.0
2022-03-18 12:30:00,37.69,37.84,37.63,37.7,33549.0,35.8249,35.9675,35.7678,35.8344,33549.0
2022-03-18 13:00:00,37.71,37.73,37.59,37.69,22669.0,35.8439,35.8629,35.7298,35.8249,22669.0
2022-03-18 13:30:00,37.7,37.75,37.59,37.63,23166.0,35.8344,35.8819,35.7298,35.7678,23166.0
2022-03-18 14:00:00,37.64,37.89,37.62,37.89,30017.0,35.7774,36.015,35.7583,36.015,30017.0
2022-03-18 14:30:00,37.89,38.09,37.86,37.9,43014.0,36.015,36.2051,35.9865,36.0245,43014.0
2022-03-18 15:00:00,37.89,38.2,37.89,38.14,64674.0,36.015,36.3096,36.015,36.2526,64674.0
2022-03-18 15:30:00,38.14,38.53,38.09,38.38,568253.0,36.2526,36.6233,36.2051,36.4807,568253.0
2022-03-21 09:30:00,38.4,38.41,37.34,37.46,116187.0,36.4997,36.5093,35.4922,35.6063,116187.0
2022-03-21 10:00:00,37.45,37.78,37.45,37.55,78201.0,35.5968,35.9104,35.5968,35.6918,78201.0
2022-03-21 10:30:00,37.55,37.84,37.36,37.77,75849.0,35.6918,35.9675,35.5112,35.9009,75849.0
2022-03-21 11:00:00,37.75,37.85,37.49,37.65,84079.0,35.8819,35.977,35.6348,35.7869,84079.0
2022-03-21 11:30:00,37.68,37.74,37.54,37.69,80013.0,35.8154,35.8724,35.6823,35.8249,80013.0
2022-03-21 12:00:00,37.65,37.83,37.61,37.75,55718.0,35.7869,35.958,35.7488,35.8819,55718.0
2022-03-21 12:30:00,37.75,37.75,36.93,37.07,132850.0,35.8819,35.8819,35.1025,35.2356,132850.0
2022-03-21 13:00:00,37.01,37.05,36.73,36.81,161218.0,35.1785,35.2166,34.9124,34.9884,161218.0
2022-03-21 13:30:00,36.85,37.21,36.82,37.19,79053.0,35.0264,35.3686,34.9979,35.3496,79053.0
2022-03-21 14:00:00,37.17,37.36,37.15,37.3,69483.0,35.3306,35.5112,35.3116,35.4542,69483.0
2022-03-21 14:30:00,37.32,37.4,37.2,37.22,107876.0,35.4732,35.5492,35.3591,35.3781,107876.0
2022-03-21 15:00:00,37.21,37.26,37.05,37.23,170836.0,35.3686,35.4162,35.2166,35.3876,170836.0
2022-03-21 15:30:00,37.24,37.4,37.06,37.4,369424.0,35.3971,35.5492,35.2261,35.5492,369424.0
2022-03-22 09:30:00,37.72,38.32,37.61,37.86,130644.0,35.8534,36.4237,35.7488,35.9865,130644.0
2022-03-22 10:00:00,37.86,38.07,37.37,37.49,146881.0,35.9865,36.1861,35.5207,35.6348,146881.0
2022-03-22 10:30:00,37.54,37.73,37.37,37.37,71800.0,35.6823,35.8629,35.5207,35.5207,71800.0
2022-03-22 11:00:00,37.37,37.48,37.16,37.48,87858.0,35.5207,35.6253,35.3211,35.6253,87858.0
2022-03-22 11:30:00,37.49,37.75,37.32,37.72,68244.0,35.6348,35.8819,35.4732,35.8534,68244.0
2022-03-22 12:00:00,37.74,37.89,37.71,37.79,52819.0,35.8724,36.015,35.8439,35.9199,52819.0
2022-03-22 12:30:00,37.77,37.96,37.71,37.96,49828.0,35.9009,36.0815,35.8439,36.0815,49828.0
2022-03-22 13:00:00,37.94,38.06,37.85,38.01,57541.0,36.0625,36.1766,35.977,36.129,57541.0
2022-03-22 13:30:00,38.01,38.06,37.86,37.87,41539.0,36.129,36.1766,35.9865,35.996,41539.0
2022-03-22 14:00:00,37.89,37.91,37.78,37.81,46521.0,36.015,36.034,35.9104,35.9389,46521.0
2022-03-22 14:30:00,37.8,38.0,37.77,37.93,71751.0,35.9294,36.1195,35.9009,36.053,71751.0
2022-03-22 15:00:00,37.93,37.95,37.66,37.7,80291.0,36.053,36.072,35.7964,35.8344,80291.0
2022-03-22 15:30:00,37.69,37.88,37.65,37.79,245943.0,35.8249,36.0055,35.7869,35.9199,245943.0
2022-03-23 09:30:00,37.38,37.55,36.66,36.89,173726.0,35.5302,35.6918,34.8459,35.0645,173726.0
2022-03-23 10:00:00,36.84,36.94,36.47,36.59,193430.0,35.0169,35.112,34.6653,34.7793,193430.0
2022-03-23 10:30:00,36.6,36.81,36.3,36.43,187106.0,34.7888,34.9884,34.5037,34.6272,187106.0
2022-03-23 11:00:00,36.43,36.83,36.42,36.83,127266.0,34.6272,35.0074,34.6177,35.0074,127266.0
2022-03-23 11:30:00,36.82,36.86,36.31,36.41,145578.0,34.9979,35.036,34.5132,34.6082,145578.0
2022-03-23 12:00:00,36.41,36.5,36.15,36.23,193610.0,34.6082,34.6938,34.3611,34.4371,193610.0
2022-03-23 12:30:00,36.25,36.3,35.85,36.02,156610.0,34.4561,34.5037,34.0759,34.2375,156610.0
2022-03-23 13:00:00,36.03,36.25,35.88,35.98,116122.0,34.247,34.4561,34.1044,34.1995,116122.0
2022-03-23 13:30:00,36.0,36.28,35.94,36.26,100576.0,34.2185,34.4847,34.1615,34.4656,100576.0
2022-03-23 14:00:00,36.24,36.3,36.01,36.15,304742.0,34.4466,34.5037,34.228,34.3611,304742.0
2022-03-23 14:30:00,36.16,36.24,36.03,36.14,143609.0,34.3706,34.4466,34.247,34.3516,143609.0
2022-03-23 15:00:00,36.14,36.34,36.05,36.19,241695.0,34.3516,34.5417,34.266,34.3991,241695.0
2022-03-23 15:30:00,36.19,36.29,35.89,35.97,946707.0,34.3991,34.4942,34.114,34.19,946707.0
2022-03-24 09:30:00,34.44,36.17,33.5,35.39,2152048.0,32.7357,34.3801,31.8422,33.6387,2152048.0
2022-03-24 10:00:00,35.43,35.76,34.8,35.2,773312.0,33.6767,33.9904,33.0779,33.4581,773312.0
2022-03-24 10:30:00,35.2,35.25,34.51,34.61,497156.0,33.4581,33.5056,32.8022,32.8973,497156.0
2022-03-24 11:00:00,34.63,34.98,34.41,34.6,364769.0,32.9163,33.249,32.7072,32.8878,364769.0
2022-03-24 11:30:00,34.65,34.87,34.5,34.73,353129.0,32.9353,33.1444,32.7927,33.0114,353129.0
2022-03-24 12:00:00,34.76,34.76,34.25,34.43,280630.0,33.0399,33.0399,32.5551,32.7262,280630.0
2022-03-24 12:30:00,34.43,34.54,34.17,34.29,209769.0,32.7262,32.8308,32.4791,32.5931,209769.0
2022-03-24 13:00:00,34.28,34.35,34.08,34.13,255311.0,32.5836,32.6502,32.3935,32.441,255311.0
2022-03-24 13:30:00,34.13,34.21,34.0,34.1,285214.0,32.441,32.5171,32.3175,32.4125,285214.0
2022-03-24 14:00:00,34.1,34.17,33.91,33.93,335164.0,32.4125,32.4791,32.2319,32.2509,335164.0
2022-03-24 14:30:00,33.93,34.41,33.91,34.17,418285.0,32.2509,32.7072,32.2319,32.4791,418285.0
2022-03-24 15:00:00,34.19,34.34,34.05,34.06,333586.0,32.4981,32.6407,32.365,32.3745,333586.0
2022-03-24 15:30:00,34.06,34.45,34.02,34.39,939252.0,32.3745,32.7452,32.3365,32.6882,939252.0
2022-03-25 09:30:00,34.31,34.6,33.45,33.68,485416.0,32.6121,32.8878,31.7947,32.0133,485416.0
2022-03-25 10:00:00,33.66,34.24,33.58,33.88,236232.0,31.9943,32.5456,31.9183,32.2034,236232.0
2022-03-25 10:30:00,33.86,33.99,33.64,33.87,177761.0,32.1844,32.308,31.9753,32.1939,177761.0
2022-03-25 11:00:00,33.88,33.88,33.43,33.55,186594.0,32.2034,32.2034,31.7757,31.8898,186594.0
2022-03-25 11:30:00,33.55,34.07,33.54,33.85,198239.0,31.8898,32.384,31.8802,32.1749,198239.0
2022-03-25 12:00:00,33.87,33.89,33.66,33.82,66446.0,32.1939,32.2129,31.9943,32.1464,66446.0
2022-03-25 12:30:00,33.83,33.92,33.77,33.86,83053.0,32.1559,32.2414,32.0989,32.1844,83053.0
2022-03-25 13:00:00,33.85,33.91,33.73,33.74,135738.0,32.1749,32.2319,32.0608,32.0703,135738.0
2022-03-25 13:30:00,33.74,34.03,33.72,33.95,115690.0,32.0703,32.346,32.0513,32.27,115690.0
2022-03-25 14:00:00,33.97,34.15,33.83,33.99,249160.0,32.289,32.4601,32.1559,32.308,249160.0
2022-03-25 14:30:00,33.98,34.01,33.7,33.72,135448.0,32.2985,32.327,32.0323,32.0513,135448.0
2022-03-25 15:00:00,33.74,33.74,33.51,33.53,214407.0,32.0703,32.0703,31.8517,31.8707,214407.0
2022-03-25 15:30:00,33.52,33.7,33.38,33.69,591387.0,31.8612,32.0323,31.7282,32.0228,591387.0
2022-03-28 09:30:00,33.38,34.05,33.3,33.63,280904.0,31.7282,32.365,31.6521,31.9658,280904.0
2022-03-28 10:00:00,33.64,33.89,33.56,33.7,393471.0,31.9753,32.2129,31.8993,32.0323,393471.0
2022-03-28 10:30:00,33.73,33.84,33.49,33.66,89255.0,32.0608,32.1654,31.8327,31.9943,89255.0
2022-03-28 11:00:00,33.67,33.79,33.49,33.55,134044.0,32.0038,32.1179,31.8327,31.8898,134044.0
2022-03-28 11:30:00,33.54,33.56,33.31,33.34,120103.0,31.8802,31.8993,31.6616,31.6901,120103.0
2022-03-28 12:00:00,33.34,33.45,33.2,33.22,117238.0,31.6901,31.7947,31.5571,31.5761,117238.0
2022-03-28 12:30:00,33.2,33.38,33.12,33.38,210546.0,31.5571,31.7282,31.481,31.7282,210546.0
2022-03-28 13:00:00,33.39,33.48,33.25,33.46,106006.0,31.7377,31.8232,31.6046,31.8042,106006.0
2022-03-28 13:30:00,33.45,33.69,33.43,33.45,89581.0,31.7947,32.0228,31.7757,31.7947,89581.0
2022-03-28 14:00:00,33.45,33.51,33.32,33.5,99674.0,31.7947,31.8517,31.6711,31.8422,99674.0
2022-03-28 14:30:00,33.5,33.65,33.45,33.65,155079.0,31.8422,31.9848,31.7947,31.9848,155079.0
2022-03-28 15:00:00,33.64,33.82,33.59,33.76,172982.0,31.9753,32.1464,31.9278,32.0894,172982.0
2022-03-28 15:30:00,33.76,33.88,33.69,33.83,396203.0,32.0894,32.2034,32.0228,32.1559,396203.0
2022-03-29 09:30:00,34.5,35.25,34.45,34.45,446426.0,32.7927,33.5056,32.7452,32.7452,446426.0
2022-03-29 10:00:00,34.44,34.67,34.33,34.64,198970.0,32.7357,32.9543,32.6312,32.9258,198970.0
2022-03-29 10:30:00,34.65,35.1,34.61,35.08,123629.0,32.9353,33.363,32.8973,33.344,123629.0
2022-03-29 11:00:00,35.08,35.11,34.74,34.84,160430.0,33.344,33.3726,33.0209,33.1159,160430.0
2022-03-29 11:30:00,34.84,34.98,34.75,34.95,115713.0,33.1159,33.249,33.0304,33.2205,115713.0
2022-03-29 12:00:00,34.96,34.97,34.77,34.86,95724.0,33.23,33.2395,33.0494,33.1349,95724.0
2022-03-29 12:30:00,34.9,35.0,34.75,34.93,87841.0,33.1729,33.268,33.0304,33.2015,87841.0
2022-03-29 13:00:00,34.94,35.01,34.77,34.79,178535.0,33.211,33.2775,33.0494,33.0684,178535.0
2022-03-29 13:30:00,34.8,34.82,34.67,34.79,82934.0,33.0779,33.0969,32.9543,33.0684,82934.0
2022-03-29 14:00:00,34.8,35.24,34.79,35.21,185689.0,33.0779,33.4961,33.0684,33.4676,185689.0
2022-03-29 14:30:00,35.21,35.26,35.07,35.16,95520.0,33.4676,33.5151,33.3345,33.4201,95520.0
2022-03-29 15:00:00,35.14,35.14,34.95,34.98,108080.0,33.4011,33.4011,33.2205,33.249,108080.0
2022-03-29 15:30:00,34.98,35.17,34.84,35.02,399845.0,33.249,33.4296,33.1159,33.287,399845.0
2022-03-30 09:30:00,34.88,34.9,34.3,34.69,289342.0,33.1539,33.1729,32.6026,32.9733,289342.0
2022-03-30 10:00:00,34.69,34.75,34.53,34.58,113534.0,32.9733,33.0304,32.8213,32.8688,113534.0
2022-03-30 10:30:00,34.55,34.66,34.43,34.55,189977.0,32.8403,32.9448,32.7262,32.8403,189977.0
2022-03-30 11:00:00,34.55,34.73,34.42,34.47,100561.0,32.8403,33.0114,32.7167,32.7642,100561.0
2022-03-30 11:30:00,34.48,34.52,34.31,34.34,41563.0,32.7737,32.8118,32.6121,32.6407,41563.0
2022-03-30 12:00:00,34.35,34.43,34.23,34.3,41098.0,32.6502,32.7262,32.5361,32.6026,41098.0
2022-03-30 12:30:00,34.3,34.4,34.22,34.4,60051.0,32.6026,32.6977,32.5266,32.6977,60051.0
2022-03-30 13:00:00,34.38,34.39,34.26,34.29,69834.0,32.6787,32.6882,32.5646,32.5931,69834.0
2022-03-30 13:30:00,34.3,34.31,34.11,34.18,93875.0,32.6026,32.6121,32.422,32.4886,93875.0
2022-03-30 14:00:00,34.18,34.2,33.98,34.08,103295.0,32.4886,32.5076,32.2985,32.3935,103295.0
2022-03-30 14:30:00,34.07,34.1,33.87,33.95,85665.0,32.384,32.4125,32.1939,32.27,85665.0
2022-03-30 15:00:00,33.96,33.98,33.65,33.71,121824.0,32.2795,32.2985,31.9848,32.0418,121824.0
2022-03-30 15:30:00,33.72,33.92,33.66,33.91,464741.0,32.0513,32.2414,31.9943,32.2319,464741.0
2022-03-31 09:30:00,33.55,33.88,33.37,33.45,155746.0,31.8898,32.2034,31.7187,31.7947,155746.0
2022-03-31 10:00:00,33.45,33.75,33.05,33.54,234027.0,31.7947,32.0799,31.4145,31.8802,234027.0
2022-03-31 10:30:00,33.56,33.61,33.32,33.53,82559.0,31.8993,31.9468,31.6711,31.8707,82559.0
2022-03-31 11:00:00,33.49,33.58,33.3,33.32,44492.0,31.8327,31.9183,31.6521,31.6711,44492.0
2022-03-31 11:30:00,33.35,33.41,33.15,33.17,59637.0,31.6996,31.7567,31.5095,31.5286,59637.0
2022-03-31 12:00:00,33.18,33.3,33.08,33.13,97832.0,31.5381,31.6521,31.443,31.4905,97832.0
2022-03-31 12:30:00,33.13,33.39,33.11,33.37,96008.0,31.4905,31.7377,31.4715,31.7187,96008.0
2022-03-31 13:00:00,33.38,33.39,33.04,33.11,104215.0,31.7282,31.7377,31.405,31.4715,104215.0
2022-03-31 13:30:00,33.11,33.32,33.09,33.2,70007.0,31.4715,31.6711,31.4525,31.5571,70007.0
2022-03-31 14:00:00,33.2,33.2,32.89,32.98,122898.0,31.5571,31.5571,31.2624,31.348,122898.0
2022-03-31 14:30:00,32.99,33.1,32.79,32.83,127465.0,31.3575,31.462,31.1674,31.2054,127465.0
2022-03-31 15:00:00,32.85,32.87,32.69,32.7,146928.0,31.2244,31.2434,31.0723,31.0818,146928.0
2022-03-31 15:30:00,32.7,32.72,32.38,32.39,537673.0,31.0818,31.1008,30.7776,30.7872,537673.0
2022-04-01 09:30:00,32.82,33.07,32.49,32.93,326437.0,31.1959,31.4335,30.8822,31.3004,326437.0
2022-04-01 10:00:00,32.93,32.97,32.29,32.32,135846.0,31.3004,31.3385,30.6921,30.7206,135846.0
2022-04-01 10:30:00,32.32,32.76,32.27,32.76,89140.0,30.7206,31.1388,30.6731,31.1388,89140.0
2022-04-01 11:00:00,32.76,32.85,32.44,32.56,80666.0,31.1388,31.2244,30.8347,30.9487,80666.0
2022-04-01 11:30:00,32.57,32.91,32.53,32.91,132260.0,30.9582,31.2814,30.9202,31.2814,132260.0
2022-04-01 12:00:00,32.91,32.97,32.8,32.91,166919.0,31.2814,31.3385,31.1769,31.2814,166919.0
2022-04-01 12:30:00,32.91,32.96,32.72,32.73,84238.0,31.2814,31.3289,31.1008,31.1103,84238.0
2022-04-01 13:00:00,32.73,32.79,32.66,32.7,84650.0,31.1103,31.1674,31.0438,31.0818,84650.0
2022-04-01 13:30:00,32.69,32.8,32.63,32.67,62420.0,31.0723,31.1769,31.0153,31.0533,62420.0
2022-04-01 14:00:00,32.68,32.71,32.54,32.7,103435.0,31.0628,31.0913,30.9297,31.0818,103435.0
2022-04-01 14:30:00,32.68,32.76,32.63,32.75,94610.0,31.0628,31.1388,31.0153,31.1293,94610.0
2022-04-01 15:00:00,32.76,32.81,32.59,32.59,106585.0,31.1388,31.1864,30.9773,30.9773,106585.0
2022-04-01 15:30:00,32.59,32.74,32.44,32.74,401357.0,30.9773,31.1198,30.8347,31.1198,401357.0
2022-04-04 09:30:00,32.84,33.18,32.68,33.17,171001.0,31.2149,31.5381,31.0628,31.5286,171001.0
2022-04-04 10:00:00,33.18,33.27,32.95,33.19,78939.0,31.5381,31.6236,31.3194,31.5476,78939.0
2022-04-04 10:30:00,33.18,33.22,32.94,33.09,84765.0,31.5381,31.5761,31.3099,31.4525,84765.0
2022-04-04 11:00:00,33.08,33.33,33.06,33.29,166051.0,31.443,31.6806,31.424,31.6426,166051.0
2022-04-04 11:30:00,33.29,33.41,33.15,33.41,55592.0,31.6426,31.7567,31.5095,31.7567,55592.0
2022-04-04 12:00:00,33.42,33.45,33.19,33.22,56500.0,31.7662,31.7947,31.5476,31.5761,56500.0
2022-04-04 12:30:00,33.23,33.28,33.16,33.16,44885.0,31.5856,31.6331,31.5191,31.5191,44885.0
2022-04-04 13:00:00,33.13,33.21,33.06,33.17,58709.0,31.4905,31.5666,31.424,31.5286,58709.0
2022-04-04 13:30:00,33.16,33.25,33.11,33.24,63224.0,31.5191,31.6046,31.4715,31.5951,63224.0
2022-04-04 14:00:00,33.23,33.36,33.21,33.21,44753.0,31.5856,31.7092,31.5666,31.5666,44753.0
2022-04-04 14:30:00,33.21,33.33,33.18,33.24,72209.0,31.5666,31.6806,31.5381,31.5951,72209.0
2022-04-04 15:00:00,33.24,33.26,33.14,33.16,117209.0,31.5951,31.6141,31.5,31.5191,117209.0
2022-04-04 15:30:00,33.16,33.2,33.0,33.09,408837.0,31.5191,31.5571,31.367,31.4525,408837.0
2022-04-05 09:30:00,33.17,33.78,33.06,33.23,225944.0,31.5286,32.1084,31.424,31.5856,225944.0
2022-04-05 10:00:00,33.28,33.3,32.46,32.51,157575.0,31.6331,31.6521,30.8537,30.9012,157575.0
2022-04-05 10:30:00,32.52,32.71,32.46,32.56,105294.0,30.9107,31.0913,30.8537,30.9487,105294.0
2022-04-05 11:00:00,32.55,32.65,32.49,32.61,83218.0,30.9392,31.0343,30.8822,30.9963,83218.0
2022-04-05 11:30:00,32.6,32.7,32.45,32.51,76956.0,30.9868,31.0818,30.8442,30.9012,76956.0
2022-04-05 12:00:00,32.52,32.63,32.39,32.51,67810.0,30.9107,31.0153,30.7872,30.9012,67810.0
2022-04-05 12:30:00,32.5,32.53,32.34,32.48,95927.0,30.8917,30.9202,30.7396,30.8727,95927.0
2022-04-05 13:00:00,32.47,32.63,32.43,32.57,90524.0,30.8632,31.0153,30.8252,30.9582,90524.0
2022-04-05 13:30:00,32.56,32.58,32.39,32.45,95285.0,30.9487,30.9678,30.7872,30.8442,95285.0
2022-04-05 14:00:00,32.44,32.45,32.27,32.28,110892.0,30.8347,30.8442,30.6731,30.6826,110892.0
2022-04-05 14:30:00,32.27,32.27,32.06,32.09,123168.0,30.6731,30.6731,30.4735,30.502,123168.0
2022-04-05 15:00:00,32.09,32.15,31.93,31.96,218034.0,30.502,30.559,30.3499,30.3784,218034.0
2022-04-05 15:30:00,31.96,32.06,31.85,32.01,440055.0,30.3784,30.4735,30.2739,30.426,440055.0
2022-04-06 09:30:00,31.4,31.54,31.01,31.05,303168.0,29.8461,29.9792,29.4754,29.5135,303168.0
2022-04-06 10:00:00,31.05,31.43,30.89,31.4,162338.0,29.5135,29.8747,29.3614,29.8461,162338.0
2022-04-06 10:30:00,31.39,31.44,31.01,31.02,144102.0,29.8366,29.8842,29.4754,29.485,144102.0
2022-04-06 11:00:00,31.0,31.24,30.93,31.22,79161.0,29.4659,29.6941,29.3994,29.6751,79161.0
2022-04-06 11:30:00,31.23,31.24,30.97,31.03,68156.0,29.6846,29.6941,29.4374,29.4945,68156.0
2022-04-06 12:00:00,31.05,31.13,30.93,31.03,56250.0,29.5135,29.5895,29.3994,29.4945,56250.0
2022-04-06 12:30:00,31.01,31.07,30.96,31.04,60706.0,29.4754,29.5325,29.4279,29.504,60706.0
2022-04-06 13:00:00,31.02,31.05,30.93,30.97,67505.0,29.485,29.5135,29.3994,29.4374,67505.0
2022-04-06 13:30:00,30.97,31.1,30.92,31.01,86445.0,29.4374,29.561,29.3899,29.4754,86445.0
2022-04-06 14:00:00,31.0,31.26,30.71,30.8,202436.0,29.4659,29.7131,29.1903,29.2758,202436.0
2022-04-06 14:30:00,30.8,31.24,30.78,31.19,134772.0,29.2758,29.6941,29.2568,29.6465,134772.0
2022-04-06 15:00:00,31.2,31.28,30.98,31.0,168476.0,29.656,29.7321,29.4469,29.4659,168476.0
2022-04-06 15:30:00,31.0,31.21,30.93,30.99,487971.0,29.4659,29.6655,29.3994,29.4564,487971.0
2022-04-07 09:30:00,31.0,31.35,30.75,30.93,188734.0,29.4659,29.7986,29.2283,29.3994,188734.0
2022-04-07 10:00:00,30.91,30.95,30.68,30.7,137635.0,29.3804,29.4184,29.1618,29.1808,137635.0
2022-04-07 10:30:00,30.71,30.72,30.39,30.53,172229.0,29.1903,29.1998,28.8861,29.0192,172229.0
2022-04-07 11:00:00,30.53,30.75,30.31,30.38,195791.0,29.0192,29.2283,28.8101,28.8766,195791.0
2022-04-07 11:30:00,30.37,30.46,30.13,30.21,94160.0,28.8671,28.9527,28.639,28.715,94160.0
2022-04-07 12:00:00,30.21,30.39,30.13,30.37,121056.0,28.715,28.8861,28.639,28.8671,121056.0
2022-04-07 12:30:00,30.36,30.57,30.34,30.57,110282.0,28.8576,29.0572,28.8386,29.0572,110282.0
2022-04-07 13:00:00,30.57,30.7,30.44,30.61,95421.0,29.0572,29.1808,28.9337,29.0952,95421.0
2022-04-07 13:30:00,30.6,30.65,30.47,30.65,55684.0,29.0857,29.1333,28.9622,29.1333,55684.0
2022-04-07 14:00:00,30.66,30.84,30.56,30.68,295818.0,29.1428,29.3139,29.0477,29.1618,295818.0
2022-04-07 14:30:00,30.69,30.93,30.68,30.9,211496.0,29.1713,29.3994,29.1618,29.3709,211496.0
2022-04-07 15:00:00,30.89,31.08,30.86,31.03,217130.0,29.3614,29.542,29.3329,29.4945,217130.0
2022-04-07 15:30:00,31.03,31.3,31.01,31.05,541131.0,29.4945,29.7511,29.4754,29.5135,541131.0
2022-04-08 09:30:00,31.07,31.31,30.9,30.99,89750.0,29.5325,29.7606,29.3709,29.4564,89750.0
2022-04-08 10:00:00,30.96,32.08,30.92,32.08,268580.0,29.4279,30.4925,29.3899,30.4925,268580.0
2022-04-08 10:30:00,32.1,32.35,32.04,32.34,196044.0,30.5115,30.7491,30.4545,30.7396,196044.0
2022-04-08 11:00:00,32.33,32.39,31.84,31.91,104643.0,30.7301,30.7872,30.2644,30.3309,104643.0
2022-04-08 11:30:00,31.92,31.98,31.68,31.68,80744.0,30.3404,30.3974,30.1123,30.1123,80744.0
2022-04-08 12:00:00,31.65,31.7,31.5,31.64,79781.0,30.0838,30.1313,29.9412,30.0743,79781.0
2022-04-08 12:30:00,31.64,31.64,31.36,31.39,61987.0,30.0743,30.0743,29.8081,29.8366,61987.0
2022-04-08 13:00:00,31.38,31.49,31.32,31.35,47267.0,29.8271,29.9317,29.7701,29.7986,47267.0
2022-04-08 13:30:00,31.35,31.4,31.26,31.31,51430.0,29.7986,29.8461,29.7131,29.7606,51430.0
2022-04-08 14:00:00,31.29,31.32,31.11,31.17,43049.0,29.7416,29.7701,29.5705,29.6275,43049.0
2022-04-08 14:30:00,31.16,31.27,31.11,31.26,43492.0,29.618,29.7226,29.5705,29.7131,43492.0
2022-04-08 15:00:00,31.25,31.28,31.16,31.2,74402.0,29.7036,29.7321,29.618,29.656,74402.0
2022-04-08 15:30:00,31.22,31.24,30.98,31.01,386255.0,29.6751,29.6941,29.4469,29.4754,386255.0
2022-04-11 09:30:00,31.1,31.92,30.9,31.84,326965.0,29.561,30.3404,29.3709,30.2644,326965.0
2022-04-11 10:00:00,31.82,32.05,31.69,31.74,180574.0,30.2454,30.464,30.1218,30.1693,180574.0
2022-04-11 10:30:00,31.76,31.83,31.33,31.33,147549.0,30.1883,30.2549,29.7796,29.7796,147549.0
2022-04-11 11:00:00,31.34,31.52,31.25,31.36,129943.0,29.7891,29.9602,29.7036,29.8081,129943.0
2022-04-11 11:30:00,31.37,31.47,31.3,31.38,94611.0,29.8176,29.9127,29.7511,29.8271,94611.0
2022-04-11 12:00:00,31.37,31.63,31.37,31.56,114480.0,29.8176,30.0648,29.8176,29.9982,114480.0
2022-04-11 12:30:00,31.56,31.61,31.29,31.35,128887.0,29.9982,30.0458,29.7416,29.7986,128887.0
2022-04-11 13:00:00,31.35,31.6,31.29,31.56,76524.0,29.7986,30.0362,29.7416,29.9982,76524.0
2022-04-11 13:30:00,31.58,31.59,31.45,31.53,92631.0,30.0172,30.0267,29.8937,29.9697,92631.0
2022-04-11 14:00:00,31.53,31.58,31.4,31.48,199084.0,29.9697,30.0172,29.8461,29.9222,199084.0
2022-04-11 14:30:00,31.47,31.66,31.41,31.6,97359.0,29.9127,30.0933,29.8557,30.0362,97359.0
2022-04-11 15:00:00,31.61,31.65,31.51,31.61,140650.0,30.0458,30.0838,29.9507,30.0458,140650.0
2022-04-11 15:30:00,31.6,31.63,31.33,31.44,471652.0,30.0362,30.0648,29.7796,29.8842,471652.0
2022-04-12 09:30:00,32.15,33.14,32.11,32.98,755471.0,30.559,31.5,30.521,31.348,755471.0
2022-04-12 10:00:00,32.97,33.21,32.8,32.91,324998.0,31.3385,31.5666,31.1769,31.2814,324998.0
2022-04-12 10:30:00,32.91,33.06,32.68,32.82,302040.0,31.2814,31.424,31.0628,31.1959,302040.0
2022-04-12 11:00:00,32.81,32.85,32.63,32.64,214198.0,31.1864,31.2244,31.0153,31.0248,214198.0
2022-04-12 11:30:00,32.65,32.84,32.62,32.75,133299.0,31.0343,31.2149,31.0058,31.1293,133299.0
2022-04-12 12:00:00,32.75,32.85,32.44,32.46,179985.0,31.1293,31.2244,30.8347,30.8537,179985.0
2022-04-12 12:30:00,32.46,32.54,32.26,32.39,144466.0,30.8537,30.9297,30.6636,30.7872,144466.0
2022-04-12 13:00:00,32.38,32.44,32.23,32.38,145153.0,30.7776,30.8347,30.6351,30.7776,145153.0
2022-04-12 13:30:00,32.39,32.41,32.13,32.2,151516.0,30.7872,30.8062,30.54,30.6066,151516.0
2022-04-12 14:00:00,32.21,32.32,32.11,32.26,144735.0,30.6161,30.7206,30.521,30.6636,144735.0
2022-04-12 14:30:00,32.26,32.27,32.02,32.2,144549.0,30.6636,30.6731,30.4355,30.6066,144549.0
2022-04-12 15:00:00,32.2,32.25,32.01,32.16,179947.0,30.6066,30.6541,30.426,30.5685,179947.0
2022-04-12 15:30:00,32.16,32.27,32.07,32.12,666767.0,30.5685,30.6731,30.483,30.5305,666767.0
2022-04-13 09:30:00,32.07,33.37,32.04,33.04,535611.0,30.483,31.7187,30.4545,31.405,535611.0
2022-04-13 10:00:00,33.04,33.06,32.84,32.99,254797.0,31.405,31.424,31.2149,31.3575,254797.0
2022-04-13 10:30:00,32.95,33.37,32.92,33.3,260136.0,31.3194,31.7187,31.2909,31.6521,260136.0
2022-04-13 11:00:00,33.32,33.49,33.16,33.26,151810.0,31.6711,31.8327,31.5191,31.6141,151810.0
2022-04-13 11:30:00,33.26,33.45,33.16,33.18,115869.0,31.6141,31.7947,31.5191,31.5381,115869.0
2022-04-13 12:00:00,33.17,33.18,32.94,32.95,208755.0,31.5286,31.5381,31.3099,31.3194,208755.0
2022-04-13 12:30:00,32.94,33.06,32.91,32.93,89931.0,31.3099,31.424,31.2814,31.3004,89931.0
2022-04-13 13:00:00,32.93,33.09,32.91,32.97,92626.0,31.3004,31.4525,31.2814,31.3385,92626.0
2022-04-13 13:30:00,32.98,33.18,32.89,32.95,197518.0,31.348,31.5381,31.2624,31.3194,197518.0
2022-04-13 14:00:00,32.95,33.04,32.89,33.03,110088.0,31.3194,31.405,31.2624,31.3955,110088.0
2022-04-13 14:30:00,33.04,33.19,33.0,33.14,121928.0,31.405,31.5476,31.367,31.5,121928.0
2022-04-13 15:00:00,33.15,33.43,33.14,33.25,198971.0,31.5095,31.7757,31.5,31.6046,198971.0
2022-04-13 15:30:00,33.25,33.29,33.12,33.17,474550.0,31.6046,31.6426,31.481,31.5286,474550.0
2022-04-14 09:30:00,33.17,33.8,33.05,33.19,191382.0,31.5286,32.1274,31.4145,31.5476,191382.0
2022-04-14 10:00:00,33.18,33.65,33.14,33.34,142416.0,31.5381,31.9848,31.5,31.6901,142416.0
2022-04-14 10:30:00,33.36,33.58,33.34,33.47,152118.0,31.7092,31.9183,31.6901,31.8137,152118.0
2022-04-14 11:00:00,33.46,33.62,33.41,33.49,170530.0,31.8042,31.9563,31.7567,31.8327,170530.0
2022-04-14 11:30:00,33.47,33.5,33.21,33.25,251862.0,31.8137,31.8422,31.5666,31.6046,251862.0
2022-04-14 12:00:00,33.25,33.4,33.14,33.18,228801.0,31.6046,31.7472,31.5,31.5381,228801.0
2022-04-14 12:30:00,33.17,33.21,32.94,33.05,96247.0,31.5286,31.5666,31.3099,31.4145,96247.0
2022-04-14 13:00:00,33.05,33.09,32.81,32.88,199700.0,31.4145,31.4525,31.1864,31.2529,199700.0
2022-04-14 13:30:00,32.9,33.27,32.89,33.27,264800.0,31.2719,31.6236,31.2624,31.6236,264800.0
2022-04-14 14:00:00,33.28,33.4,33.18,33.23,233053.0,31.6331,31.7472,31.5381,31.5856,233053.0
2022-04-14 14:30:00,33.22,33.22,33.02,33.02,217904.0,31.5761,31.5761,31.386,31.386,217904.0
2022-04-14 15:00:00,33.03,33.19,32.97,33.16,242521.0,31.3955,31.5476,31.3385,31.5191,242521.0
2022-04-14 15:30:00,33.16,33.28,33.12,33.21,662431.0,31.5191,31.6331,31.481,31.5666,662431.0
2022-04-18 09:30:00,32.94,33.57,32.84,33.12,100524.0,31.3099,31.9088,31.2149,31.481,100524.0
2022-04-18 10:00:00,33.12,33.33,32.86,32.9,122747.0,31.481,31.6806,31.2339,31.2719,122747.0
2022-04-18 10:30:00,32.93,33.0,32.72,32.75,94992.0,31.3004,31.367,31.1008,31.1293,94992.0
2022-04-18 11:00:00,32.74,32.77,32.58,32.64,80653.0,31.1198,31.1484,30.9678,31.0248,80653.0
2022-04-18 11:30:00,32.66,32.74,32.57,32.64,68130.0,31.0438,31.1198,30.9582,31.0248,68130.0
2022-04-18 12:00:00,32.65,32.71,32.53,32.63,71142.0,31.0343,31.0913,30.9202,31.0153,71142.0
2022-04-18 12:30:00,32.63,32.83,32.62,32.81,40582.0,31.0153,31.2054,31.0058,31.1864,40582.0
2022-04-18 13:00:00,32.84,32.97,32.81,32.94,63339.0,31.2149,31.3385,31.1864,31.3099,63339.0
2022-04-18 13:30:00,32.94,33.23,32.94,33.15,88318.0,31.3099,31.5856,31.3099,31.5095,88318.0
2022-04-18 14:00:00,33.15,33.17,33.04,33.08,45854.0,31.5095,31.5286,31.405,31.443,45854.0
2022-04-18 14:30:00,33.08,33.15,32.88,32.9,86328.0,31.443,31.5095,31.2529,31.2719,86328.0
2022-04-18 15:00:00,32.9,32.9,32.75,32.88,100371.0,31.2719,31.2719,31.1293,31.2529,100371.0
2022-04-18 15:30:00,32.87,32.89,32.57,32.77,386780.0,31.2434,31.2624,30.9582,31.1484,386780.0
2022-04-19 09:30:00,33.03,33.73,33.03,33.56,123802.0,31.3955,32.0608,31.3955,31.8993,123802.0
2022-04-19 10:00:00,33.58,33.7,33.44,33.57,68446.0,31.9183,32.0323,31.7852,31.9088,68446.0
2022-04-19 10:30:00,33.57,33.84,33.57,33.79,99772.0,31.9088,32.1654,31.9088,32.1179,99772.0
2022-04-19 11:00:00,33.79,34.14,33.68,34.11,120035.0,32.1179,32.4506,32.0133,32.422,120035.0
2022-04-19 11:30:00,34.11,34.24,34.04,34.08,94273.0,32.422,32.5456,32.3555,32.3935,94273.0
2022-04-19 12:00:00,34.07,34.22,34.01,34.13,44779.0,32.384,32.5266,32.327,32.441,44779.0
2022-04-19 12:30:00,34.13,34.22,34.06,34.07,66990.0,32.441,32.5266,32.3745,32.384,66990.0
2022-04-19 13:00:00,34.07,34.19,34.02,34.06,34199.0,32.384,32.4981,32.3365,32.3745,34199.0
2022-04-19 13:30:00,34.06,34.23,34.01,34.2,36364.0,32.3745,32.5361,32.327,32.5076,36364.0
2022-04-19 14:00:00,34.19,34.29,34.05,34.1,96099.0,32.4981,32.5931,32.365,32.4125,96099.0
2022-04-19 14:30:00,34.12,34.18,34.03,34.14,35788.0,32.4315,32.4886,32.346,32.4506,35788.0
2022-04-19 15:00:00,34.13,34.23,34.09,34.15,49176.0,32.441,32.5361,32.403,32.4601,49176.0
2022-04-19 15:30:00,34.16,34.21,33.95,34.07,319958.0,32.4696,32.5171,32.27,32.384,319958.0
2022-04-20 09:30:00,34.47,35.48,34.47,34.62,416231.0,32.7642,33.7242,32.7642,32.9068,416231.0
2022-04-20 10:00:00,34.61,34.66,34.16,34.23,69313.0,32.8973,32.9448,32.4696,32.5361,69313.0
2022-04-20 10:30:00,34.23,34.59,34.19,34.47,69873.0,32.5361,32.8783,32.4981,32.7642,69873.0
2022-04-20 11:00:00,34.51,34.66,34.38,34.45,72617.0,32.8022,32.9448,32.6787,32.7452,72617.0
2022-04-20 11:30:00,34.44,34.75,34.42,34.74,55788.0,32.7357,33.0304,32.7167,33.0209,55788.0
2022-04-20 12:00:00,34.75,34.82,34.56,34.58,46092.0,33.0304,33.0969,32.8498,32.8688,46092.0
2022-04-20 12:30:00,34.56,34.66,34.52,34.61,52478.0,32.8498,32.9448,32.8118,32.8973,52478.0
2022-04-20 13:00:00,34.61,34.68,34.5,34.6,33910.0,32.8973,32.9638,32.7927,32.8878,33910.0
2022-04-20 13:30:00,34.58,34.7,34.54,34.55,39906.0,32.8688,32.9828,32.8308,32.8403,39906.0
2022-04-20 14:00:00,34.59,34.61,34.25,34.31,61242.0,32.8783,32.8973,32.5551,32.6121,61242.0
2022-04-20 14:30:00,34.3,34.41,34.24,34.31,68056.0,32.6026,32.7072,32.5456,32.6121,68056.0
2022-04-20 15:00:00,34.32,34.46,34.31,34.43,60034.0,32.6216,32.7547,32.6121,32.7262,60034.0
2022-04-20 15:30:00,34.43,34.43,34.21,34.22,241986.0,32.7262,32.7262,32.5171,32.5266,241986.0
2022-04-21 09:30:00,34.88,35.33,34.29,35.21,395210.0,33.1539,33.5817,32.5931,33.4676,395210.0
2022-04-21 10:00:00,35.22,35.22,34.52,34.93,480102.0,33.4771,33.4771,32.8118,33.2015,480102.0
2022-04-21 10:30:00,34.93,35.05,34.64,34.74,164620.0,33.2015,33.3155,32.9258,33.0209,164620.0
2022-04-21 11:00:00,34.75,34.77,34.6,34.72,208467.0,33.0304,33.0494,32.8878,33.0019,208467.0
2022-04-21 11:30:00,34.71,34.83,34.48,34.5,187904.0,32.9923,33.1064,32.7737,32.7927,187904.0
2022-04-21 12:00:00,34.51,34.63,34.31,34.44,180214.0,32.8022,32.9163,32.6121,32.7357,180214.0
2022-04-21 12:30:00,34.44,34.46,34.25,34.26,145887.0,32.7357,32.7547,32.5551,32.5646,145887.0
2022-04-21 13:00:00,34.28,34.29,33.88,34.13,148942.0,32.5836,32.5931,32.2034,32.441,148942.0
2022-04-21 13:30:00,34.14,34.26,33.99,34.0,51683.0,32.4506,32.5646,32.308,32.3175,51683.0
2022-04-21 14:00:00,33.99,34.02,33.77,33.88,80995.0,32.308,32.3365,32.0989,32.2034,80995.0
2022-04-21 14:30:00,33.87,33.97,33.62,33.69,130688.0,32.1939,32.289,31.9563,32.0228,130688.0
2022-04-21 15:00:00,33.67,33.8,33.53,33.8,116350.0,32.0038,32.1274,31.8707,32.1274,116350.0
2022-04-21 15:30:00,33.78,33.84,33.59,33.76,269485.0,32.1084,32.1654,31.9278,32.0894,269485.0
2022-04-22 09:30:00,33.55,33.56,33.04,33.14,112108.0,31.8898,31.8993,31.405,31.5,112108.0
2022-04-22 10:00:00,33.18,33.45,33.08,33.11,57570.0,31.5381,31.7947,31.443,31.4715,57570.0
2022-04-22 10:30:00,33.11,33.26,33.01,33.1,60447.0,31.4715,31.6141,31.3765,31.462,60447.0
2022-04-22 11:00:00,33.08,33.26,33.02,33.18,55697.0,31.443,31.6141,31.386,31.5381,55697.0
2022-04-22 11:30:00,33.18,33.25,32.8,32.83,67232.0,31.5381,31.6046,31.1769,31.2054,67232.0
2022-04-22 12:00:00,32.8,32.94,32.76,32.85,39920.0,31.1769,31.3099,31.1388,31.2244,39920.0
2022-04-22 12:30:00,32.84,32.99,32.83,32.85,31688.0,31.2149,31.3575,31.2054,31.2244,31688.0
2022-04-22 13:00:00,32.85,32.85,32.63,32.72,28117.0,31.2244,31.2244,31.0153,31.1008,28117.0
2022-04-22 13:30:00,32.71,32.74,32.52,32.53,25098.0,31.0913,31.1198,30.9107,30.9202,25098.0
2022-04-22 14:00:00,32.52,32.63,32.44,32.54,67951.0,30.9107,31.0153,30.8347,30.9297,67951.0
2022-04-22 14:30:00,32.52,32.55,32.43,32.51,65717.0,30.9107,30.9392,30.8252,30.9012,65717.0
2022-04-22 15:00:00,32.52,32.52,32.33,32.45,122135.0,30.9107,30.9107,30.7301,30.8442,122135.0
2022-04-22 15:30:00,32.47,32.69,32.31,32.36,244766.0,30.8632,31.0723,30.7111,30.7586,244766.0
2022-04-25 09:30:00,32.03,32.34,31.6,31.64,139960.0,30.445,30.7396,30.0362,30.0743,139960.0
2022-04-25 10:00:00,31.63,31.97,31.62,31.88,140504.0,30.0648,30.3879,30.0553,30.3024,140504.0
2022-04-25 10:30:00,31.86,32.26,31.84,32.06,116568.0,30.2834,30.6636,30.2644,30.4735,116568.0
2022-04-25 11:00:00,32.09,32.39,32.07,32.33,67415.0,30.502,30.7872,30.483,30.7301,67415.0
2022-04-25 11:30:00,32.36,32.44,32.18,32.44,44676.0,30.7586,30.8347,30.5875,30.8347,44676.0
2022-04-25 12:00:00,32.41,33.04,32.36,33.01,86974.0,30.8062,31.405,30.7586,31.3765,86974.0
2022-04-25 12:30:00,33.03,33.45,33.03,33.27,94310.0,31.3955,31.7947,31.3955,31.6236,94310.0
2022-04-25 13:00:00,33.28,33.4,32.99,33.24,122733.0,31.6331,31.7472,31.3575,31.5951,122733.0
2022-04-25 13:30:00,33.23,33.34,33.11,33.23,76847.0,31.5856,31.6901,31.4715,31.5856,76847.0
2022-04-25 14:00:00,33.23,33.54,33.16,33.53,83399.0,31.5856,31.8802,31.5191,31.8707,83399.0
2022-04-25 14:30:00,33.55,33.62,33.45,33.45,67470.0,31.8898,31.9563,31.7947,31.7947,67470.0
2022-04-25 15:00:00,33.46,33.75,33.3,33.73,128051.0,31.8042,32.0799,31.6521,32.0608,128051.0
2022-04-25 15:30:00,33.74,34.0,33.73,33.92,482338.0,32.0703,32.3175,32.0608,32.2414,482338.0
2022-04-26 09:30:00,34.37,34.61,33.97,34.57,617508.0,32.6692,32.8973,32.289,32.8593,617508.0
2022-04-26 10:00:00,34.59,34.8,34.01,34.23,175190.0,32.8783,33.0779,32.327,32.5361,175190.0
2022-04-26 10:30:00,34.21,34.25,33.68,33.89,107990.0,32.5171,32.5551,32.0133,32.2129,107990.0
2022-04-26 11:00:00,33.87,33.9,33.37,33.58,103730.0,32.1939,32.2224,31.7187,31.9183,103730.0
2022-04-26 11:30:00,33.57,33.7,33.4,33.52,64901.0,31.9088,32.0323,31.7472,31.8612,64901.0
2022-04-26 12:00:00,33.54,33.91,33.49,33.91,73965.0,31.8802,32.2319,31.8327,32.2319,73965.0
2022-04-26 12:30:00,33.89,33.93,33.71,33.93,37736.0,32.2129,32.2509,32.0418,32.2509,37736.0
2022-04-26 13:00:00,33.93,33.93,33.5,33.57,63551.0,32.2509,32.2509,31.8422,31.9088,63551.0
2022-04-26 13:30:00,33.58,33.71,33.43,33.56,87183.0,31.9183,32.0418,31.7757,31.8993,87183.0
2022-04-26 14:00:00,33.56,34.02,33.47,33.95,185898.0,31.8993,32.3365,31.8137,32.27,185898.0
2022-04-26 14:30:00,33.93,33.95,33.62,33.88,108929.0,32.2509,32.27,31.9563,32.2034,108929.0
2022-04-26 15:00:00,33.89,33.9,33.61,33.73,188818.0,32.2129,32.2224,31.9468,32.0608,188818.0
2022-04-26 15:30:00,33.72,33.76,33.34,33.36,510965.0,32.0513,32.0894,31.6901,31.7092,510965.0
2022-04-27 09:30:00,33.2,33.66,32.92,33.45,187301.0,31.5571,31.9943,31.2909,31.7947,187301.0
2022-04-27 10:00:00,33.48,33.51,32.45,32.45,177702.0,31.8232,31.8517,30.8442,30.8442,177702.0
2022-04-27 10:30:00,32.44,32.57,32.34,32.49,124857.0,30.8347,30.9582,30.7396,30.8822,124857.0
2022-04-27 11:00:00,32.48,32.68,32.32,32.4,89443.0,30.8727,31.0628,30.7206,30.7967,89443.0
2022-04-27 11:30:00,32.43,32.71,32.4,32.69,78566.0,30.8252,31.0913,30.7967,31.0723,78566.0
2022-04-27 12:00:00,32.7,33.03,32.62,32.96,90799.0,31.0818,31.3955,31.0058,31.3289,90799.0
2022-04-27 12:30:00,32.97,33.0,32.76,32.8,50842.0,31.3385,31.367,31.1388,31.1769,50842.0
2022-04-27 13:00:00,32.8,32.8,32.4,32.53,51720.0,31.1769,31.1769,30.7967,30.9202,51720.0
2022-04-27 13:30:00,32.56,32.76,32.47,32.73,34841.0,30.9487,31.1388,30.8632,31.1103,34841.0
2022-04-27 14:00:00,32.76,32.91,32.73,32.74,80742.0,31.1388,31.2814,31.1103,31.1198,80742.0
2022-04-27 14:30:00,32.73,32.86,32.42,32.48,65458.0,31.1103,31.2339,30.8157,30.8727,65458.0
2022-04-27 15:00:00,32.47,32.49,32.28,32.39,105625.0,30.8632,30.8822,30.6826,30.7872,105625.0
2022-04-27 15:30:00,32.39,32.45,32.2,32.31,490593.0,30.7872,30.8442,30.6066,30.7111,490593.0
2022-04-28 09:30:00,33.09,33.38,32.9,33.17,201880.0,31.4525,31.7282,31.2719,31.5286,201880.0
2022-04-28 10:00:00,33.18,33.18,32.42,32.46,112203.0,31.5381,31.5381,30.8157,30.8537,112203.0
2022-04-28 10:30:00,32.47,32.68,32.33,32.68,66349.0,30.8632,31.0628,30.7301,31.0628,66349.0
2022-04-28 11:00:00,32.64,32.71,32.46,32.58,199375.0,31.0248,31.0913,30.8537,30.9678,199375.0
2022-04-28 11:30:00,32.58,32.77,32.53,32.73,112875.0,30.9678,31.1484,30.9202,31.1103,112875.0
2022-04-28 12:00:00,32.73,32.91,32.69,32.87,49053.0,31.1103,31.2814,31.0723,31.2434,49053.0
2022-04-28 12:30:00,32.88,33.47,32.87,33.45,59148.0,31.2529,31.8137,31.2434,31.7947,59148.0
2022-04-28 13:00:00,33.46,33.52,33.29,33.52,93711.0,31.8042,31.8612,31.6426,31.8612,93711.0
2022-04-28 13:30:00,33.54,33.76,33.47,33.68,98227.0,31.8802,32.0894,31.8137,32.0133,98227.0
2022-04-28 14:00:00,33.7,33.89,33.53,33.89,96763.0,32.0323,32.2129,31.8707,32.2129,96763.0
2022-04-28 14:30:00,33.89,34.24,33.85,34.22,107509.0,32.2129,32.5456,32.1749,32.5266,107509.0
2022-04-28 15:00:00,34.2,34.38,34.19,34.27,166062.0,32.5076,32.6787,32.4981,32.5741,166062.0
2022-04-28 15:30:00,34.27,34.29,34.04,34.16,448656.0,32.5741,32.5931,32.3555,32.4696,448656.0
2022-04-29 09:30:00,33.99,34.35,33.96,34.23,100646.0,32.308,32.6502,32.2795,32.5361,100646.0
2022-04-29 10:00:00,34.15,34.19,33.38,33.5,44583.0,32.4601,32.4981,31.7282,31.8422,44583.0
2022-04-29 10:30:00,33.48,33.6,33.35,33.48,65675.0,31.8232,31.9373,31.6996,31.8232,65675.0
2022-04-29 11:00:00,33.5,33.64,33.4,33.62,63298.0,31.8422,31.9753,31.7472,31.9563,63298.0
2022-04-29 11:30:00,33.64,33.83,33.63,33.66,34895.0,31.9753,32.1559,31.9658,31.9943,34895.0
2022-04-29 12:00:00,33.67,33.67,33.28,33.31,32091.0,32.0038,32.0038,31.6331,31.6616,32091.0
2022-04-29 12:30:00,33.3,33.4,33.23,33.27,47862.0,31.6521,31.7472,31.5856,31.6236,47862.0
2022-04-29 13:00:00,33.26,33.36,33.14,33.25,40678.0,31.6141,31.7092,31.5,31.6046,40678.0
2022-04-29 13:30:00,33.25,33.37,33.06,33.1,63144.0,31.6046,31.7187,31.424,31.462,63144.0
2022-04-29 14:00:00,33.1,33.1,32.86,32.96,64797.0,31.462,31.462,31.2339,31.3289,64797.0
2022-04-29 14:30:00,32.95,33.01,32.72,32.81,41131.0,31.3194,31.3765,31.1008,31.1864,41131.0
2022-04-29 15:00:00,32.8,32.89,32.66,32.83,81938.0,31.1769,31.2624,31.0438,31.2054,81938.0
2022-04-29 15:30:00,32.82,32.84,32.29,32.46,401894.0,31.1959,31.2149,30.6921,30.8537,401894.0
2022-05-02 09:30:00,32.24,32.7,32.04,32.48,154805.0,30.6446,31.0818,30.4545,30.8727,154805.0
2022-05-02 10:00:00,32.5,33.06,32.44,32.86,78438.0,30.8917,31.424,30.8347,31.2339,78438.0
2022-05-02 10:30:00,32.87,33.03,32.63,32.64,45936.0,31.2434,31.3955,31.0153,31.0248,45936.0
2022-05-02 11:00:00,32.65,32.65,32.32,32.36,54481.0,31.0343,31.0343,30.7206,30.7586,54481.0
2022-05-02 11:30:00,32.38,32.61,32.19,32.59,37992.0,30.7776,30.9963,30.5971,30.9773,37992.0
2022-05-02 12:00:00,32.58,32.6,32.35,32.46,22062.0,30.9678,30.9868,30.7491,30.8537,22062.0
2022-05-02 12:30:00,32.52,32.56,32.11,32.14,29126.0,30.9107,30.9487,30.521,30.5495,29126.0
2022-05-02 13:00:00,32.15,32.26,32.1,32.25,45326.0,30.559,30.6636,30.5115,30.6541,45326.0
2022-05-02 13:30:00,32.23,32.3,32.06,32.17,54642.0,30.6351,30.7016,30.4735,30.578,54642.0
2022-05-02 14:00:00,32.16,32.27,31.88,31.99,42508.0,30.5685,30.6731,30.3024,30.4069,42508.0
2022-05-02 14:30:00,31.97,32.22,31.93,32.08,60069.0,30.3879,30.6256,30.3499,30.4925,60069.0
2022-05-02 15:00:00,32.13,32.75,32.09,32.68,58671.0,30.54,31.1293,30.502,31.0628,58671.0
2022-05-02 15:30:00,32.69,33.1,32.69,33.05,229629.0,31.0723,31.462,31.0723,31.4145,229629.0
2022-05-03 09:30:00,33.0,33.35,32.78,33.21,113433.0,31.367,31.6996,31.1579,31.5666,113433.0
2022-05-03 10:00:00,33.22,33.28,32.92,33.2,45691.0,31.5761,31.6331,31.2909,31.5571,45691.0
2022-05-03 10:30:00,33.24,33.28,32.96,33.07,32011.0,31.5951,31.6331,31.3289,31.4335,32011.0
2022-05-03 11:00:00,33.04,33.51,32.98,33.42,39450.0,31.405,31.8517,31.348,31.7662,39450.0
2022-05-03 11:30:00,33.43,33.6,33.37,33.51,51623.0,31.7757,31.9373,31.7187,31.8517,51623.0
2022-05-03 12:00:00,33.5,33.72,33.4,33.61,33587.0,31.8422,32.0513,31.7472,31.9468,33587.0
2022-05-03 12:30:00,33.59,33.67,33.48,33.52,32652.0,31.9278,32.0038,31.8232,31.8612,32652.0
2022-05-03 13:00:00,33.52,33.65,33.47,33.53,32805.0,31.8612,31.9848,31.8137,31.8707,32805.0
2022-05-03 13:30:00,33.54,33.79,33.54,33.73,24366.0,31.8802,32.1179,31.8802,32.0608,24366.0
2022-05-03 14:00:00,33.71,33.71,33.33,33.36,27566.0,32.0418,32.0418,31.6806,31.7092,27566.0
2022-05-03 14:30:00,33.34,33.68,33.24,33.68,27591.0,31.6901,32.0133,31.5951,32.0133,27591.0
2022-05-03 15:00:00,33.7,33.79,33.56,33.62,43786.0,32.0323,32.1179,31.8993,31.9563,43786.0
2022-05-03 15:30:00,33.61,33.89,33.54,33.74,233516.0,31.9468,32.2129,31.8802,32.0703,233516.0
2022-05-04 09:30:00,33.72,33.84,33.38,33.57,85803.0,32.186,32.3005,31.8614,32.0428,85803.0
2022-05-04 10:00:00,33.54,33.73,33.35,33.64,50892.0,32.0142,32.1955,31.8328,32.1096,50892.0
2022-05-04 10:30:00,33.62,33.62,33.32,33.59,72222.0,32.0905,32.0905,31.8042,32.0619,72222.0
2022-05-04 11:00:00,33.59,33.67,33.54,33.62,52595.0,32.0619,32.1382,32.0142,32.0905,52595.0
2022-05-04 11:30:00,33.61,33.65,33.42,33.6,83169.0,32.081,32.1192,31.8996,32.0714,83169.0
2022-05-04 12:00:00,33.59,33.91,33.47,33.91,51496.0,32.0619,32.3673,31.9473,32.3673,51496.0
2022-05-04 12:30:00,33.89,33.89,33.65,33.79,32046.0,32.3482,32.3482,32.1192,32.2528,32046.0
2022-05-04 13:00:00,33.8,33.92,33.58,33.65,68738.0,32.2623,32.3769,32.0523,32.1192,68738.0
2022-05-04 13:30:00,33.64,33.86,33.48,33.78,62335.0,32.1096,32.3196,31.9569,32.2432,62335.0
2022-05-04 14:00:00,33.83,34.09,33.53,34.01,144102.0,32.291,32.5391,32.0046,32.4628,144102.0
2022-05-04 14:30:00,34.04,34.66,33.37,34.56,225789.0,32.4914,33.0832,31.8519,32.9878,225789.0
2022-05-04 15:00:00,34.57,35.4,34.55,35.3,207737.0,32.9973,33.7895,32.9782,33.6941,207737.0
2022-05-04 15:30:00,35.3,35.84,35.26,35.73,558716.0,33.6941,34.2095,33.6559,34.1045,558716.0
2022-05-05 09:30:00,34.84,35.46,34.66,35.05,119051.0,33.255,33.8468,33.0832,33.4555,119051.0
2022-05-05 10:00:00,35.08,35.08,34.43,34.6,120714.0,33.4841,33.4841,32.8637,33.0259,120714.0
2022-05-05 10:30:00,34.59,34.9,34.52,34.65,173405.0,33.0164,33.3123,32.9496,33.0737,173405.0
2022-05-05 11:00:00,34.62,34.62,33.98,34.02,84466.0,33.045,33.045,32.4341,32.4723,84466.0
2022-05-05 11:30:00,34.0,34.37,33.82,33.95,111578.0,32.4532,32.8064,32.2814,32.4055,111578.0
2022-05-05 12:00:00,33.92,34.14,33.74,34.05,45724.0,32.3769,32.5869,32.2051,32.501,45724.0
2022-05-05 12:30:00,34.06,34.13,33.8,34.09,23056.0,32.5105,32.5773,32.2623,32.5391,23056.0
2022-05-05 13:00:00,34.14,34.5,34.13,34.22,49565.0,32.5869,32.9305,32.5773,32.6632,49565.0
2022-05-05 13:30:00,34.19,34.37,33.91,34.0,28069.0,32.6346,32.8064,32.3673,32.4532,28069.0
2022-05-05 14:00:00,33.96,34.05,33.74,33.74,42054.0,32.4151,32.501,32.2051,32.2051,42054.0
2022-05-05 14:30:00,33.74,33.97,33.67,33.87,51944.0,32.2051,32.4246,32.1382,32.3291,51944.0
2022-05-05 15:00:00,33.88,33.89,33.69,33.71,54613.0,32.3387,32.3482,32.1573,32.1764,54613.0
2022-05-05 15:30:00,33.7,34.04,33.63,33.99,387726.0,32.1669,32.4914,32.1001,32.4437,387726.0
2022-05-06 09:30:00,33.6,33.73,32.44,32.57,109269.0,32.0714,32.1955,30.9642,31.0883,109269.0
2022-05-06 10:00:00,32.55,32.75,32.24,32.52,306241.0,31.0692,31.2601,30.7733,31.0406,306241.0
2022-05-06 10:30:00,32.51,32.9,32.16,32.81,50632.0,31.031,31.4033,30.6969,31.3174,50632.0
2022-05-06 11:00:00,32.81,33.52,32.74,33.48,72692.0,31.3174,31.9951,31.2506,31.9569,72692.0
2022-05-06 11:30:00,33.5,33.53,33.06,33.1,67224.0,31.976,32.0046,31.556,31.5942,67224.0
2022-05-06 12:00:00,33.12,33.46,33.05,33.35,63185.0,31.6133,31.9378,31.5465,31.8328,63185.0
2022-05-06 12:30:00,33.36,33.71,33.26,33.7,43465.0,31.8423,32.1764,31.7469,32.1669,43465.0
2022-05-06 13:00:00,33.68,33.71,33.36,33.48,38740.0,32.1478,32.1764,31.8423,31.9569,38740.0
2022-05-06 13:30:00,33.49,33.72,33.42,33.43,69570.0,31.9664,32.186,31.8996,31.9092,69570.0
2022-05-06 14:00:00,33.43,33.48,33.1,33.18,125444.0,31.9092,31.9569,31.5942,31.6705,125444.0
2022-05-06 14:30:00,33.12,33.24,32.96,33.07,63140.0,31.6133,31.7278,31.4605,31.5655,63140.0
2022-05-06 15:00:00,33.08,33.1,32.88,33.0,108190.0,31.5751,31.5942,31.3842,31.4987,108190.0
2022-05-06 15:30:00,33.0,33.36,32.93,33.22,375585.0,31.4987,31.8423,31.4319,31.7087,375585.0
2022-05-09 09:30:00,32.42,33.72,32.42,33.68,135478.0,30.9451,32.186,30.9451,32.1478,135478.0
2022-05-09 10:00:00,33.69,33.92,33.42,33.5,194164.0,32.1573,32.3769,31.8996,31.976,194164.0
2022-05-09 10:30:00,33.48,33.68,33.19,33.22,114883.0,31.9569,32.1478,31.6801,31.7087,114883.0
2022-05-09 11:00:00,33.21,33.44,33.13,33.23,237083.0,31.6992,31.9187,31.6228,31.7183,237083.0
2022-05-09 11:30:00,33.23,33.58,33.1,33.55,202077.0,31.7183,32.0523,31.5942,32.0237,202077.0
2022-05-09 12:00:00,33.52,33.74,33.37,33.47,109260.0,31.9951,32.2051,31.8519,31.9473,109260.0
2022-05-09 12:30:00,33.47,33.49,32.96,32.98,168527.0,31.9473,31.9664,31.4605,31.4796,168527.0
2022-05-09 13:00:00,32.95,32.98,32.68,32.92,43722.0,31.451,31.4796,31.1933,31.4224,43722.0
2022-05-09 13:30:00,32.94,32.98,32.71,32.97,121317.0,31.4415,31.4796,31.2219,31.4701,121317.0
2022-05-09 14:00:00,32.94,33.24,32.94,33.13,204404.0,31.4415,31.7278,31.4415,31.6228,204404.0
2022-05-09 14:30:00,33.14,33.5,33.01,33.44,151794.0,31.6324,31.976,31.5083,31.9187,151794.0
2022-05-09 15:00:00,33.46,33.75,33.28,33.34,123231.0,31.9378,32.2146,31.766,31.8233,123231.0
2022-05-09 15:30:00,33.33,33.5,33.04,33.33,541394.0,31.8137,31.976,31.5369,31.8137,541394.0
2022-05-10 09:30:00,33.95,34.12,33.28,33.98,207553.0,32.4055,32.5678,31.766,32.4341,207553.0
2022-05-10 10:00:00,33.95,33.96,33.35,33.43,149662.0,32.4055,32.4151,31.8328,31.9092,149662.0
2022-05-10 10:30:00,33.47,33.5,33.16,33.26,144635.0,31.9473,31.976,31.6514,31.7469,144635.0
2022-05-10 11:00:00,33.24,33.28,32.9,33.05,106382.0,31.7278,31.766,31.4033,31.5465,106382.0
2022-05-10 11:30:00,33.03,33.24,32.68,32.89,159590.0,31.5274,31.7278,31.1933,31.3937,159590.0
2022-05-10 12:00:00,32.93,33.02,32.7,32.82,128372.0,31.4319,31.5178,31.2124,31.3269,128372.0
2022-05-10 12:30:00,32.82,32.87,32.54,32.58,101566.0,31.3269,31.3746,31.0597,31.0978,101566.0
2022-05-10 13:00:00,32.59,32.9,32.55,32.88,73571.0,31.1074,31.4033,31.0692,31.3842,73571.0
2022-05-10 13:30:00,32.9,33.7,32.9,33.7,76881.0,31.4033,32.1669,31.4033,32.1669,76881.0
2022-05-10 14:00:00,33.71,33.72,33.27,33.33,45696.0,32.1764,32.186,31.7564,31.8137,45696.0
2022-05-10 14:30:00,33.32,33.52,33.22,33.47,59396.0,31.8042,31.9951,31.7087,31.9473,59396.0
2022-05-10 15:00:00,33.47,33.73,33.14,33.19,82452.0,31.9473,32.1955,31.6324,31.6801,82452.0
2022-05-10 15:30:00,33.16,33.3,33.05,33.2,272469.0,31.6514,31.7851,31.5465,31.6896,272469.0
2022-05-11 09:30:00,33.18,33.39,32.1,32.86,242606.0,31.6705,31.871,30.6397,31.3651,242606.0
2022-05-11 10:00:00,32.86,32.9,32.26,32.67,105422.0,31.3651,31.4033,30.7924,31.1837,105422.0
2022-05-11 10:30:00,32.64,32.98,32.24,32.25,177159.0,31.1551,31.4796,30.7733,30.7828,177159.0
2022-05-11 11:00:00,32.27,32.38,31.93,32.33,158374.0,30.8019,30.9069,30.4774,30.8592,158374.0
2022-05-11 11:30:00,32.33,32.42,32.18,32.21,75095.0,30.8592,30.9451,30.716,30.7447,75095.0
2022-05-11 12:00:00,32.24,32.3,31.9,31.93,168723.0,30.7733,30.8306,30.4488,30.4774,168723.0
2022-05-11 12:30:00,31.87,32.0,31.62,31.65,47273.0,30.4201,30.5442,30.1815,30.2101,47273.0
2022-05-11 13:00:00,31.64,31.66,31.4,31.41,65744.0,30.2006,30.2197,29.9715,29.9811,65744.0
2022-05-11 13:30:00,31.42,31.5,31.15,31.17,81864.0,29.9906,30.067,29.7329,29.752,81864.0
2022-05-11 14:00:00,31.2,31.61,31.2,31.48,57842.0,29.7806,30.172,29.7806,30.0479,57842.0
2022-05-11 14:30:00,31.49,31.79,31.38,31.52,46647.0,30.0574,30.3438,29.9524,30.0861,46647.0
2022-05-11 15:00:00,31.51,31.6,31.34,31.39,96908.0,30.0765,30.1624,29.9142,29.962,96908.0
2022-05-11 15:30:00,31.4,31.43,30.8,30.87,434720.0,29.9715,30.0001,29.3988,29.4656,434720.0
2022-05-12 09:30:00,30.7,31.55,30.55,31.53,196775.0,29.3034,30.1147,29.1602,30.0956,196775.0
2022-05-12 10:00:00,31.47,32.33,31.37,32.27,265179.0,30.0383,30.8592,29.9429,30.8019,265179.0
2022-05-12 10:30:00,32.31,32.71,32.05,32.69,188469.0,30.8401,31.2219,30.5919,31.2028,188469.0
2022-05-12 11:00:00,32.7,33.11,32.64,32.77,179546.0,31.2124,31.6037,31.1551,31.2792,179546.0
2022-05-12 11:30:00,32.76,32.84,32.14,32.18,127400.0,31.2696,31.346,30.6778,30.716,127400.0
2022-05-12 12:00:00,32.15,32.48,32.1,32.48,79128.0,30.6874,31.0024,30.6397,31.0024,79128.0
2022-05-12 12:30:00,32.48,32.81,32.44,32.63,119568.0,31.0024,31.3174,30.9642,31.1456,119568.0
2022-05-12 13:00:00,32.62,32.76,32.42,32.51,69671.0,31.136,31.2696,30.9451,31.031,69671.0
2022-05-12 13:30:00,32.5,32.56,32.06,32.23,84403.0,31.0215,31.0787,30.6015,30.7638,84403.0
2022-05-12 14:00:00,32.26,32.28,31.98,32.07,94928.0,30.7924,30.8115,30.5251,30.611,94928.0
2022-05-12 14:30:00,32.06,32.12,31.86,31.94,88678.0,30.6015,30.6588,30.4106,30.4869,88678.0
2022-05-12 15:00:00,31.96,32.63,31.92,32.45,143147.0,30.506,31.1456,30.4679,30.9737,143147.0
2022-05-12 15:30:00,32.45,32.77,32.44,32.77,415882.0,30.9737,31.2792,30.9642,31.2792,415882.0
2022-05-13 09:30:00,32.76,33.16,32.56,32.93,217296.0,31.2696,31.6514,31.0787,31.4319,217296.0
2022-05-13 10:00:00,32.97,33.76,32.77,33.71,156299.0,31.4701,32.2242,31.2792,32.1764,156299.0
2022-05-13 10:30:00,33.7,33.78,33.32,33.71,103771.0,32.1669,32.2432,31.8042,32.1764,103771.0
2022-05-13 11:00:00,33.69,33.89,33.6,33.66,59337.0,32.1573,32.3482,32.0714,32.1287,59337.0
2022-05-13 11:30:00,33.66,33.66,33.43,33.6,46668.0,32.1287,32.1287,31.9092,32.0714,46668.0
2022-05-13 12:00:00,33.6,33.84,33.56,33.67,90501.0,32.0714,32.3005,32.0332,32.1382,90501.0
2022-05-13 12:30:00,33.68,33.71,33.15,33.21,99754.0,32.1478,32.1764,31.6419,31.6992,99754.0
2022-05-13 13:00:00,33.21,33.29,33.05,33.19,57234.0,31.6992,31.7755,31.5465,31.6801,57234.0
2022-05-13 13:30:00,33.22,33.26,33.06,33.07,38470.0,31.7087,31.7469,31.556,31.5655,38470.0
2022-05-13 14:00:00,33.06,33.1,32.78,32.84,66701.0,31.556,31.5942,31.2887,31.346,66701.0
2022-05-13 14:30:00,32.85,33.23,32.85,33.19,44107.0,31.3555,31.7183,31.3555,31.6801,44107.0
2022-05-13 15:00:00,33.21,33.4,33.16,33.4,128770.0,31.6992,31.8805,31.6514,31.8805,128770.0
2022-05-13 15:30:00,33.4,33.48,33.18,33.35,334571.0,31.8805,31.9569,31.6705,31.8328,334571.0
2022-05-16 09:30:00,33.28,33.28,31.79,32.34,208357.0,31.766,31.766,30.3438,30.8688,208357.0
2022-05-16 10:00:00,32.35,32.81,32.1,32.81,175491.0,30.8783,31.3174,30.6397,31.3174,175491.0
2022-05-16 10:30:00,32.81,32.82,32.31,32.33,42027.0,31.3174,31.3269,30.8401,30.8592,42027.0
2022-05-16 11:00:00,32.31,32.83,32.3,32.69,47872.0,30.8401,31.3365,30.8306,31.2028,47872.0
2022-05-16 11:30:00,32.72,33.14,32.56,33.13,88286.0,31.2315,31.6324,31.0787,31.6228,88286.0
2022-05-16 12:00:00,33.13,33.34,32.89,32.89,39550.0,31.6228,31.8233,31.3937,31.3937,39550.0
2022-05-16 12:30:00,32.85,33.0,32.81,32.94,32209.0,31.3555,31.4987,31.3174,31.4415,32209.0
2022-05-16 13:00:00,32.93,33.36,32.91,33.31,31963.0,31.4319,31.8423,31.4128,31.7946,31963.0
2022-05-16 13:30:00,33.32,33.43,33.22,33.26,30444.0,31.8042,31.9092,31.7087,31.7469,30444.0
2022-05-16 14:00:00,33.25,33.29,33.07,33.26,33219.0,31.7374,31.7755,31.5655,31.7469,33219.0
2022-05-16 14:30:00,33.25,33.32,33.05,33.14,46643.0,31.7374,31.8042,31.5465,31.6324,46643.0
2022-05-16 15:00:00,33.13,33.18,32.84,32.87,113652.0,31.6228,31.6705,31.346,31.3746,113652.0
2022-05-16 15:30:00,32.86,32.95,32.73,32.89,291333.0,31.3651,31.451,31.241,31.3937,291333.0
2022-05-17 09:30:00,33.7,33.91,33.0,33.15,84129.0,32.1669,32.3673,31.4987,31.6419,84129.0
2022-05-17 10:00:00,33.2,33.38,32.88,32.88,64066.0,31.6896,31.8614,31.3842,31.3842,64066.0
2022-05-17 10:30:00,32.93,33.06,32.72,32.95,50380.0,31.4319,31.556,31.2315,31.451,50380.0
2022-05-17 11:00:00,32.98,33.34,32.98,33.24,54757.0,31.4796,31.8233,31.4796,31.7278,54757.0
2022-05-17 11:30:00,33.23,33.63,33.23,33.6,42939.0,31.7183,32.1001,31.7183,32.0714,42939.0
2022-05-17 12:00:00,33.63,33.98,33.54,33.97,76694.0,32.1001,32.4341,32.0142,32.4246,76694.0
2022-05-17 12:30:00,33.95,33.99,33.73,33.79,45700.0,32.4055,32.4437,32.1955,32.2528,45700.0
2022-05-17 13:00:00,33.79,33.96,33.72,33.88,33207.0,32.2528,32.4151,32.186,32.3387,33207.0
2022-05-17 13:30:00,33.92,33.94,33.75,33.83,22245.0,32.3769,32.396,32.2146,32.291,22245.0
2022-05-17 14:00:00,33.85,33.91,33.5,33.71,33136.0,32.3101,32.3673,31.976,32.1764,33136.0
2022-05-17 14:30:00,33.69,33.87,33.57,33.85,33022.0,32.1573,32.3291,32.0428,32.3101,33022.0
2022-05-17 15:00:00,33.84,34.03,33.84,34.0,61130.0,32.3005,32.4819,32.3005,32.4532,61130.0
2022-05-17 15:30:00,34.01,34.06,33.87,34.05,258959.0,32.4628,32.5105,32.3291,32.501,258959.0
2022-05-18 09:30:00,33.5,33.5,32.57,32.59,181466.0,31.976,31.976,31.0883,31.1074,181466.0
2022-05-18 10:00:00,32.58,33.1,32.57,32.72,146174.0,31.0978,31.5942,31.0883,31.2315,146174.0
2022-05-18 10:30:00,32.68,33.02,32.66,33.01,44258.0,31.1933,31.5178,31.1742,31.5083,44258.0
2022-05-18 11:00:00,32.99,33.02,32.33,32.37,47825.0,31.4892,31.5178,30.8592,30.8974,47825.0
2022-05-18 11:30:00,32.38,32.62,32.28,32.4,28504.0,30.9069,31.136,30.8115,30.926,28504.0
2022-05-18 12:00:00,32.41,32.45,32.17,32.23,45038.0,30.9356,30.9737,30.7065,30.7638,45038.0
2022-05-18 12:30:00,32.24,32.62,32.16,32.52,78475.0,30.7733,31.136,30.6969,31.0406,78475.0
2022-05-18 13:00:00,32.53,32.54,32.16,32.27,46547.0,31.0501,31.0597,30.6969,30.8019,46547.0
2022-05-18 13:30:00,32.23,32.33,32.0,32.05,46807.0,30.7638,30.8592,30.5442,30.5919,46807.0
2022-05-18 14:00:00,32.04,32.08,31.86,32.0,55275.0,30.5824,30.6206,30.4106,30.5442,55275.0
2022-05-18 14:30:00,32.0,32.05,31.75,31.8,72824.0,30.5442,30.5919,30.3056,30.3533,72824.0
2022-05-18 15:00:00,31.81,31.92,31.68,31.79,101957.0,30.3629,30.4679,30.2388,30.3438,101957.0
2022-05-18 15:30:00,31.8,32.08,31.7,31.89,489197.0,30.3533,30.6206,30.2579,30.4392,489197.0
2022-05-19 09:30:00,31.78,32.5,31.7,32.2,156748.0,30.3342,31.0215,30.2579,30.7351,156748.0
2022-05-19 10:00:00,32.19,32.8,32.15,32.69,72997.0,30.7256,31.3078,30.6874,31.2028,72997.0
2022-05-19 10:30:00,32.68,32.97,32.56,32.77,104286.0,31.1933,31.4701,31.0787,31.2792,104286.0
2022-05-19 11:00:00,32.81,32.87,32.55,32.79,81551.0,31.3174,31.3746,31.0692,31.2983,81551.0
2022-05-19 11:30:00,32.8,33.03,32.79,32.9,42917.0,31.3078,31.5274,31.2983,31.4033,42917.0
2022-05-19 12:00:00,32.88,32.99,32.7,32.87,45831.0,31.3842,31.4892,31.2124,31.3746,45831.0
2022-05-19 12:30:00,32.87,32.9,32.58,32.76,32894.0,31.3746,31.4033,31.0978,31.2696,32894.0
2022-05-19 13:00:00,32.76,32.93,32.65,32.93,31975.0,31.2696,31.4319,31.1646,31.4319,31975.0
2022-05-19 13:30:00,32.92,33.44,32.89,33.36,49506.0,31.4224,31.9187,31.3937,31.8423,49506.0
2022-05-19 14:00:00,33.35,33.36,33.14,33.23,40188.0,31.8328,31.8423,31.6324,31.7183,40188.0
2022-05-19 14:30:00,33.2,33.25,32.96,33.05,98121.0,31.6896,31.7374,31.4605,31.5465,98121.0
2022-05-19 15:00:00,33.04,33.07,32.59,32.66,471607.0,31.5369,31.5655,31.1074,31.1742,471607.0
2022-05-19 15:30:00,32.65,32.9,32.61,32.73,618576.0,31.1646,31.4033,31.1265,31.241,618576.0
2022-05-20 09:30:00,33.17,33.24,32.38,32.46,102477.0,31.661,31.7278,30.9069,30.9833,102477.0
2022-05-20 10:00:00,32.48,32.55,32.06,32.23,113761.0,31.0024,31.0692,30.6015,30.7638,113761.0
2022-05-20 10:30:00,32.19,32.19,31.94,31.94,61931.0,30.7256,30.7256,30.4869,30.4869,61931.0
2022-05-20 11:00:00,31.95,32.19,31.93,32.13,62321.0,30.4965,30.7256,30.4774,30.6683,62321.0
2022-05-20 11:30:00,32.13,32.26,32.08,32.11,42639.0,30.6683,30.7924,30.6206,30.6492,42639.0
2022-05-20 12:00:00,32.11,32.15,31.81,31.85,39605.0,30.6492,30.6874,30.3629,30.401,39605.0
2022-05-20 12:30:00,31.85,31.9,31.69,31.79,32708.0,30.401,30.4488,30.2483,30.3438,32708.0
2022-05-20 13:00:00,31.79,31.88,31.69,31.71,45985.0,30.3438,30.4297,30.2483,30.2674,45985.0
2022-05-20 13:30:00,31.77,32.29,31.76,32.22,46309.0,30.3247,30.821,30.3151,30.7542,46309.0
2022-05-20 14:00:00,32.22,32.29,32.11,32.2,42509.0,30.7542,30.821,30.6492,30.7351,42509.0
2022-05-20 14:30:00,32.22,32.62,32.1,32.51,35646.0,30.7542,31.136,30.6397,31.031,35646.0
2022-05-20 15:00:00,32.48,32.65,32.28,32.63,61325.0,31.0024,31.1646,30.8115,31.1456,61325.0
2022-05-20 15:30:00,32.62,33.05,32.57,33.05,296124.0,31.136,31.5465,31.0883,31.5465,296124.0
2022-05-23 09:30:00,33.32,33.36,32.82,32.83,69015.0,31.8042,31.8423,31.3269,31.3365,69015.0
2022-05-23 10:00:00,32.75,32.75,32.16,32.47,57821.0,31.2601,31.2601,30.6969,30.9928,57821.0
2022-05-23 10:30:00,32.4,32.61,32.36,32.51,26429.0,30.926,31.1265,30.8878,31.031,26429.0
2022-05-23 11:00:00,32.52,32.8,32.47,32.69,31532.0,31.0406,31.3078,30.9928,31.2028,31532.0
2022-05-23 11:30:00,32.68,32.84,32.56,32.56,58225.0,31.1933,31.346,31.0787,31.0787,58225.0
2022-05-23 12:00:00,32.54,32.68,32.52,32.56,45207.0,31.0597,31.1933,31.0406,31.0787,45207.0
2022-05-23 12:30:00,32.55,32.55,32.38,32.46,25888.0,31.0692,31.0692,30.9069,30.9833,25888.0
2022-05-23 13:00:00,32.45,32.47,32.2,32.31,26087.0,30.9737,30.9928,30.7351,30.8401,26087.0
2022-05-23 13:30:00,32.31,32.57,32.26,32.51,28520.0,30.8401,31.0883,30.7924,31.031,28520.0
2022-05-23 14:00:00,32.52,32.6,32.48,32.59,64196.0,31.0406,31.1169,31.0024,31.1074,64196.0
2022-05-23 14:30:00,32.59,32.61,32.26,32.29,75941.0,31.1074,31.1265,30.7924,30.821,75941.0
2022-05-23 15:00:00,32.29,32.37,32.13,32.14,108915.0,30.821,30.8974,30.6683,30.6778,108915.0
2022-05-23 15:30:00,32.15,32.29,32.04,32.26,312505.0,30.6874,30.821,30.5824,30.7924,312505.0
2022-05-24 09:30:00,31.96,32.11,31.28,31.51,129776.0,30.506,30.6492,29.857,30.0765,129776.0
2022-05-24 10:00:00,31.54,31.54,30.65,31.01,264844.0,30.1051,30.1051,29.2556,29.5993,264844.0
2022-05-24 10:30:00,31.02,31.03,30.66,30.88,105858.0,29.6088,29.6183,29.2652,29.4752,105858.0
2022-05-24 11:00:00,30.89,31.0,30.77,30.97,73515.0,29.4847,29.5897,29.3702,29.5611,73515.0
2022-05-24 11:30:00,31.0,31.26,30.87,31.17,66653.0,29.5897,29.8379,29.4656,29.752,66653.0
2022-05-24 12:00:00,31.16,31.37,31.14,31.2,35467.0,29.7424,29.9429,29.7233,29.7806,35467.0
2022-05-24 12:30:00,31.23,31.25,31.1,31.15,125934.0,29.8092,29.8283,29.6852,29.7329,125934.0
2022-05-24 13:00:00,31.12,31.13,30.97,31.06,57995.0,29.7043,29.7138,29.5611,29.647,57995.0
2022-05-24 13:30:00,31.0,31.29,30.98,31.21,96770.0,29.5897,29.8665,29.5706,29.7902,96770.0
2022-05-24 14:00:00,31.19,31.33,31.01,31.11,77367.0,29.7711,29.9047,29.5993,29.6947,77367.0
2022-05-24 14:30:00,31.09,31.22,30.98,31.05,71494.0,29.6756,29.7997,29.5706,29.6374,71494.0
2022-05-24 15:00:00,31.06,31.23,31.02,31.22,80046.0,29.647,29.8092,29.6088,29.7997,80046.0
2022-05-24 15:30:00,31.21,31.62,31.2,31.37,306778.0,29.7902,30.1815,29.7806,29.9429,306778.0
2022-05-25 09:30:00,31.54,32.63,31.54,32.47,144990.0,30.1051,31.1456,30.1051,30.9928,144990.0
2022-05-25 10:00:00,32.49,32.9,32.41,32.89,122386.0,31.0119,31.4033,30.9356,31.3937,122386.0
2022-05-25 10:30:00,32.9,33.04,32.81,32.87,148523.0,31.4033,31.5369,31.3174,31.3746,148523.0
2022-05-25 11:00:00,32.8,33.12,32.76,32.94,86051.0,31.3078,31.6133,31.2696,31.4415,86051.0
2022-05-25 11:30:00,32.93,32.94,32.7,32.77,73535.0,31.4319,31.4415,31.2124,31.2792,73535.0
2022-05-25 12:00:00,32.8,32.92,32.55,32.68,73455.0,31.3078,31.4224,31.0692,31.1933,73455.0
2022-05-25 12:30:00,32.7,32.78,32.59,32.67,50328.0,31.2124,31.2887,31.1074,31.1837,50328.0
2022-05-25 13:00:00,32.66,32.75,32.57,32.7,83445.0,31.1742,31.2601,31.0883,31.2124,83445.0
2022-05-25 13:30:00,32.71,32.74,32.53,32.59,41344.0,31.2219,31.2506,31.0501,31.1074,41344.0
2022-05-25 14:00:00,32.58,32.86,32.32,32.8,93880.0,31.0978,31.3651,30.8497,31.3078,93880.0
2022-05-25 14:30:00,32.82,32.89,32.68,32.89,126270.0,31.3269,31.3937,31.1933,31.3937,126270.0
2022-05-25 15:00:00,32.9,33.07,32.78,32.83,212677.0,31.4033,31.5655,31.2887,31.3365,212677.0
2022-05-25 15:30:00,32.84,32.98,32.76,32.97,310120.0,31.346,31.4796,31.2696,31.4701,310120.0
2022-05-26 09:30:00,33.07,34.3,32.98,34.04,143866.0,31.5655,32.7396,31.4796,32.4914,143866.0
2022-05-26 10:00:00,34.07,34.33,33.68,34.23,74321.0,32.52,32.7682,32.1478,32.6728,74321.0
2022-05-26 10:30:00,34.24,34.31,33.87,34.2,103324.0,32.6823,32.7491,32.3291,32.6441,103324.0
2022-05-26 11:00:00,34.22,34.43,34.17,34.36,80504.0,32.6632,32.8637,32.6155,32.7969,80504.0
2022-05-26 11:30:00,34.37,34.47,34.27,34.36,81478.0,32.8064,32.9019,32.7109,32.7969,81478.0
2022-05-26 12:00:00,34.33,34.45,34.27,34.41,52671.0,32.7682,32.8828,32.7109,32.8446,52671.0
2022-05-26 12:30:00,34.4,34.41,34.23,34.35,47534.0,32.835,32.8446,32.6728,32.7873,47534.0
2022-05-26 13:00:00,34.36,34.54,34.34,34.49,164051.0,32.7969,32.9687,32.7778,32.9209,164051.0
2022-05-26 13:30:00,34.48,34.55,34.43,34.55,85868.0,32.9114,32.9782,32.8637,32.9782,85868.0
2022-05-26 14:00:00,34.57,34.6,34.4,34.5,112749.0,32.9973,33.0259,32.835,32.9305,112749.0
2022-05-26 14:30:00,34.49,34.5,34.31,34.4,65337.0,32.9209,32.9305,32.7491,32.835,65337.0
2022-05-26 15:00:00,34.41,34.42,34.19,34.27,70219.0,32.8446,32.8541,32.6346,32.7109,70219.0
2022-05-26 15:30:00,34.27,34.51,34.21,34.39,322696.0,32.7109,32.94,32.6537,32.8255,322696.0
2022-05-27 09:30:00,34.68,34.92,34.21,34.24,135331.0,33.1023,33.3314,32.6537,32.6823,135331.0
2022-05-27 10:00:00,34.21,34.73,34.12,34.4,105964.0,32.6537,33.15,32.5678,32.835,105964.0
2022-05-27 10:30:00,34.37,34.47,34.27,34.32,60287.0,32.8064,32.9019,32.7109,32.7587,60287.0
2022-05-27 11:00:00,34.34,34.45,34.27,34.33,51849.0,32.7778,32.8828,32.7109,32.7682,51849.0
2022-05-27 11:30:00,34.38,34.5,34.36,34.48,29904.0,32.8159,32.9305,32.7969,32.9114,29904.0
2022-05-27 12:00:00,34.48,34.55,34.42,34.52,43331.0,32.9114,32.9782,32.8541,32.9496,43331.0
2022-05-27 12:30:00,34.51,34.55,34.38,34.48,38332.0,32.94,32.9782,32.8159,32.9114,38332.0
2022-05-27 13:00:00,34.47,34.62,34.46,34.61,92337.0,32.9019,33.045,32.8923,33.0355,92337.0
2022-05-27 13:30:00,34.61,34.62,34.52,34.55,46175.0,33.0355,33.045,32.9496,32.9782,46175.0
2022-05-27 14:00:00,34.54,34.61,34.52,34.59,55921.0,32.9687,33.0355,32.9496,33.0164,55921.0
2022-05-27 14:30:00,34.6,34.62,34.5,34.56,44305.0,33.0259,33.045,32.9305,32.9878,44305.0
2022-05-27 15:00:00,34.57,34.71,34.55,34.67,63238.0,32.9973,33.1309,32.9782,33.0928,63238.0
2022-05-27 15:30:00,34.66,34.83,34.62,34.83,259609.0,33.0832,33.2455,33.045,33.2455,259609.0
2022-05-31 09:30:00,34.43,34.64,33.85,34.23,66800.0,32.8637,33.0641,32.3101,32.6728,66800.0
2022-05-31 10:00:00,34.24,34.6,34.09,34.48,52350.0,32.6823,33.0259,32.5391,32.9114,52350.0
2022-05-31 10:30:00,34.5,34.72,34.31,34.41,46045.0,32.9305,33.1405,32.7491,32.8446,46045.0
2022-05-31 11:00:00,34.41,34.44,34.17,34.27,24308.0,32.8446,32.8732,32.6155,32.7109,24308.0
2022-05-31 11:30:00,34.22,34.49,34.14,34.41,30305.0,32.6632,32.9209,32.5869,32.8446,30305.0
2022-05-31 12:00:00,34.41,34.52,34.32,34.39,23034.0,32.8446,32.9496,32.7587,32.8255,23034.0
2022-05-31 12:30:00,34.4,34.47,34.3,34.46,18705.0,32.835,32.9019,32.7396,32.8923,18705.0
2022-05-31 13:00:00,34.45,34.52,34.25,34.29,19590.0,32.8828,32.9496,32.6919,32.73,19590.0
2022-05-31 13:30:00,34.32,34.71,34.29,34.7,20147.0,32.7587,33.1309,32.73,33.1214,20147.0
2022-05-31 14:00:00,34.66,34.67,34.5,34.6,31932.0,33.0832,33.0928,32.9305,33.0259,31932.0
2022-05-31 14:30:00,34.62,34.67,34.34,34.44,31313.0,33.045,33.0928,32.7778,32.8732,31313.0
2022-05-31 15:00:00,34.43,34.56,34.34,34.5,32591.0,32.8637,32.9878,32.7778,32.9305,32591.0
2022-05-31 15:30:00,34.5,34.69,34.48,34.48,167001.0,32.9305,33.1118,32.9114,32.9114,167001.0
2022-06-01 09:30:00,34.53,34.62,34.15,34.24,89124.0,32.9591,33.045,32.5964,32.6823,89124.0
2022-06-01 10:00:00,34.28,34.3,33.87,33.9,77159.0,32.7205,32.7396,32.3291,32.3578,77159.0
2022-06-01 10:30:00,33.9,34.01,33.85,34.0,63572.0,32.3578,32.4628,32.3101,32.4532,63572.0
2022-06-01 11:00:00,33.98,34.08,33.89,33.99,49894.0,32.4341,32.5296,32.3482,32.4437,49894.0
2022-06-01 11:30:00,33.98,34.14,33.98,34.02,43914.0,32.4341,32.5869,32.4341,32.4723,43914.0
2022-06-01 12:00:00,34.03,34.03,33.91,33.94,68882.0,32.4819,32.4819,32.3673,32.396,68882.0
2022-06-01 12:30:00,33.94,34.15,33.93,34.05,34021.0,32.396,32.5964,32.3864,32.501,34021.0
2022-06-01 13:00:00,34.04,34.14,34.0,34.14,42378.0,32.4914,32.5869,32.4532,32.5869,42378.0
2022-06-01 13:30:00,34.13,34.34,34.09,34.31,35263.0,32.5773,32.7778,32.5391,32.7491,35263.0
2022-06-01 14:00:00,34.3,34.37,34.19,34.32,32723.0,32.7396,32.8064,32.6346,32.7587,32723.0
2022-06-01 14:30:00,34.34,34.35,34.14,34.16,37834.0,32.7778,32.7873,32.5869,32.606,37834.0
2022-06-01 15:00:00,34.17,34.3,34.12,34.27,66380.0,32.6155,32.7396,32.5678,32.7109,66380.0
2022-06-01 15:30:00,34.27,34.33,34.01,34.03,277473.0,32.7109,32.7682,32.4628,32.4819,277473.0
2022-06-02 09:30:00,34.39,34.62,34.11,34.31,61255.0,32.8255,33.045,32.5582,32.7491,61255.0
2022-06-02 10:00:00,34.29,34.39,33.96,34.07,32409.0,32.73,32.8255,32.4151,32.52,32409.0
2022-06-02 10:30:00,34.07,34.16,33.69,33.72,31566.0,32.52,32.606,32.1573,32.186,31566.0
2022-06-02 11:00:00,33.71,34.04,33.67,33.99,39296.0,32.1764,32.4914,32.1382,32.4437,39296.0
2022-06-02 11:30:00,34.0,34.01,33.81,33.85,34446.0,32.4532,32.4628,32.2719,32.3101,34446.0
2022-06-02 12:00:00,33.84,34.02,33.84,34.02,30041.0,32.3005,32.4723,32.3005,32.4723,30041.0
2022-06-02 12:30:00,34.02,34.11,33.89,34.07,34769.0,32.4723,32.5582,32.3482,32.52,34769.0
2022-06-02 13:00:00,34.07,34.23,34.07,34.17,38482.0,32.52,32.6728,32.52,32.6155,38482.0
2022-06-02 13:30:00,34.17,34.31,34.14,34.18,35383.0,32.6155,32.7491,32.5869,32.625,35383.0
2022-06-02 14:00:00,34.17,34.28,34.1,34.11,52156.0,32.6155,32.7205,32.5487,32.5582,52156.0
2022-06-02 14:30:00,34.12,34.14,33.81,33.82,73159.0,32.5678,32.5869,32.2719,32.2814,73159.0
2022-06-02 15:00:00,33.81,34.08,33.8,33.99,108299.0,32.2719,32.5296,32.2623,32.4437,108299.0
2022-06-02 15:30:00,33.98,34.17,33.96,34.17,283352.0,32.4341,32.6155,32.4151,32.6155,283352.0
2022-06-03 09:30:00,33.67,34.04,33.63,33.75,60350.0,32.1382,32.4914,32.1001,32.2146,60350.0
2022-06-03 10:00:00,33.76,34.06,33.62,33.87,63819.0,32.2242,32.5105,32.0905,32.3291,63819.0
2022-06-03 10:30:00,33.85,33.97,33.61,33.89,92422.0,32.3101,32.4246,32.081,32.3482,92422.0
2022-06-03 11:00:00,33.89,33.94,33.54,33.58,108983.0,32.3482,32.396,32.0142,32.0523,108983.0
2022-06-03 11:30:00,33.6,33.75,33.5,33.59,41182.0,32.0714,32.2146,31.976,32.0619,41182.0
2022-06-03 12:00:00,33.61,33.71,33.53,33.65,57174.0,32.081,32.1764,32.0046,32.1192,57174.0
2022-06-03 12:30:00,33.66,33.83,33.62,33.83,22893.0,32.1287,32.291,32.0905,32.291,22893.0
2022-06-03 13:00:00,33.84,33.91,33.71,33.78,35721.0,32.3005,32.3673,32.1764,32.2432,35721.0
2022-06-03 13:30:00,33.77,33.81,33.71,33.72,30636.0,32.2337,32.2719,32.1764,32.186,30636.0
2022-06-03 14:00:00,33.72,33.79,33.56,33.69,37216.0,32.186,32.2528,32.0332,32.1573,37216.0
2022-06-03 14:30:00,33.68,33.69,33.53,33.66,56119.0,32.1478,32.1573,32.0046,32.1287,56119.0
2022-06-03 15:00:00,33.66,33.73,33.47,33.55,80486.0,32.1287,32.1955,31.9473,32.0237,80486.0
2022-06-03 15:30:00,33.57,33.76,33.52,33.65,222625.0,32.0428,32.2242,31.9951,32.1192,222625.0
2022-06-06 09:30:00,33.89,33.89,33.25,33.52,84924.0,32.3482,32.3482,31.7374,31.9951,84924.0
2022-06-06 10:00:00,33.64,33.89,33.5,33.75,85844.0,32.1096,32.3482,31.976,32.2146,85844.0
2022-06-06 10:30:00,33.74,33.83,33.57,33.69,25139.0,32.2051,32.291,32.0428,32.1573,25139.0
2022-06-06 11:00:00,33.7,33.74,33.44,33.48,49892.0,32.1669,32.2051,31.9187,31.9569,49892.0
2022-06-06 11:30:00,33.48,33.6,33.39,33.59,50356.0,31.9569,32.0714,31.871,32.0619,50356.0
2022-06-06 12:00:00,33.59,33.61,33.46,33.48,32475.0,32.0619,32.081,31.9378,31.9569,32475.0
2022-06-06 12:30:00,33.47,33.69,33.46,33.68,25797.0,31.9473,32.1573,31.9378,32.1478,25797.0
2022-06-06 13:00:00,33.66,33.67,33.47,33.56,20529.0,32.1287,32.1382,31.9473,32.0332,20529.0
2022-06-06 13:30:00,33.57,33.7,33.54,33.67,21248.0,32.0428,32.1669,32.0142,32.1382,21248.0
2022-06-06 14:00:00,33.66,33.68,33.36,33.38,35586.0,32.1287,32.1478,31.8423,31.8614,35586.0
2022-06-06 14:30:00,33.36,33.46,33.34,33.43,43418.0,31.8423,31.9378,31.8233,31.9092,43418.0
2022-06-06 15:00:00,33.41,33.44,33.26,33.27,48511.0,31.8901,31.9187,31.7469,31.7564,48511.0
2022-06-06 15:30:00,33.26,33.4,33.25,33.35,222473.0,31.7469,31.8805,31.7374,31.8328,222473.0
2022-06-07 09:30:00,32.94,33.06,32.61,32.99,70992.0,31.4415,31.556,31.1265,31.4892,70992.0
2022-06-07 10:00:00,33.02,33.25,32.98,33.2,137304.0,31.5178,31.7374,31.4796,31.6896,137304.0
2022-06-07 10:30:00,33.21,33.72,33.19,33.59,130163.0,31.6992,32.186,31.6801,32.0619,130163.0
2022-06-07 11:00:00,33.59,33.6,33.04,33.08,143559.0,32.0619,32.0714,31.5369,31.5751,143559.0
2022-06-07 11:30:00,33.05,33.06,32.6,32.67,181530.0,31.5465,31.556,31.1169,31.1837,181530.0
2022-06-07 12:00:00,32.66,32.73,32.49,32.63,159616.0,31.1742,31.241,31.0119,31.1456,159616.0
2022-06-07 12:30:00,32.64,32.91,32.59,32.81,83595.0,31.1551,31.4128,31.1074,31.3174,83595.0
2022-06-07 13:00:00,32.8,32.99,32.73,32.94,111286.0,31.3078,31.4892,31.241,31.4415,111286.0
2022-06-07 13:30:00,32.96,33.01,32.92,33.01,54864.0,31.4605,31.5083,31.4224,31.5083,54864.0
2022-06-07 14:00:00,33.0,33.21,32.98,33.18,123558.0,31.4987,31.6992,31.4796,31.6705,123558.0
2022-06-07 14:30:00,33.17,33.44,33.17,33.25,219292.0,31.661,31.9187,31.661,31.7374,219292.0
2022-06-07 15:00:00,33.24,33.4,33.23,33.33,146303.0,31.7278,31.8805,31.7183,31.8137,146303.0
2022-06-07 15:30:00,33.33,33.62,33.31,33.62,339207.0,31.8137,32.0905,31.7946,32.0905,339207.0
2022-06-08 09:30:00,33.13,33.62,32.9,33.54,112166.0,31.6228,32.0905,31.4033,32.0142,112166.0
2022-06-08 10:00:00,33.61,33.63,33.1,33.2,147220.0,32.081,32.1001,31.5942,31.6896,147220.0
2022-06-08 10:30:00,33.18,33.32,33.07,33.3,88177.0,31.6705,31.8042,31.5655,31.7851,88177.0
2022-06-08 11:00:00,33.3,33.43,33.16,33.39,104181.0,31.7851,31.9092,31.6514,31.871,104181.0
2022-06-08 11:30:00,33.38,33.45,33.31,33.37,43639.0,31.8614,31.9283,31.7946,31.8519,43639.0
2022-06-08 12:00:00,33.37,33.37,33.11,33.15,61001.0,31.8519,31.8519,31.6037,31.6419,61001.0
2022-06-08 12:30:00,33.15,33.15,32.85,33.02,85742.0,31.6419,31.6419,31.3555,31.5178,85742.0
2022-06-08 13:00:00,33.04,33.07,32.91,32.94,61953.0,31.5369,31.5655,31.4128,31.4415,61953.0
2022-06-08 13:30:00,32.92,32.93,32.66,32.8,75676.0,31.4224,31.4319,31.1742,31.3078,75676.0
2022-06-08 14:00:00,32.81,32.91,32.74,32.77,76702.0,31.3174,31.4128,31.2506,31.2792,76702.0
2022-06-08 14:30:00,32.79,32.91,32.73,32.91,91683.0,31.2983,31.4128,31.241,31.4128,91683.0
2022-06-08 15:00:00,32.9,33.01,32.82,32.98,103046.0,31.4033,31.5083,31.3269,31.4796,103046.0
2022-06-08 15:30:00,32.98,33.1,32.9,32.94,293841.0,31.4796,31.5942,31.4033,31.4415,293841.0
2022-06-09 09:30:00,32.57,33.6,32.36,33.5,201975.0,31.0883,32.0714,30.8878,31.976,201975.0
2022-06-09 10:00:00,33.5,33.69,33.4,33.66,110490.0,31.976,32.1573,31.8805,32.1287,110490.0
2022-06-09 10:30:00,33.69,33.72,33.49,33.61,68765.0,32.1573,32.186,31.9664,32.081,68765.0
2022-06-09 11:00:00,33.58,33.65,33.35,33.56,50789.0,32.0523,32.1192,31.8328,32.0332,50789.0
2022-06-09 11:30:00,33.52,33.62,33.43,33.55,34384.0,31.9951,32.0905,31.9092,32.0237,34384.0
2022-06-09 12:00:00,33.52,33.53,33.26,33.47,23565.0,31.9951,32.0046,31.7469,31.9473,23565.0
2022-06-09 12:30:00,33.48,33.67,33.46,33.67,27347.0,31.9569,32.1382,31.9378,32.1382,27347.0
2022-06-09 13:00:00,33.68,33.72,33.46,33.48,23183.0,32.1478,32.186,31.9378,31.9569,23183.0
2022-06-09 13:30:00,33.46,33.46,33.35,33.36,22798.0,31.9378,31.9378,31.8328,31.8423,22798.0
2022-06-09 14:00:00,33.37,33.38,33.17,33.25,67324.0,31.8519,31.8614,31.661,31.7374,67324.0
2022-06-09 14:30:00,33.25,33.6,33.2,33.51,140482.0,31.7374,32.0714,31.6896,31.9855,140482.0
2022-06-09 15:00:00,33.52,33.55,33.31,33.46,73451.0,31.9951,32.0237,31.7946,31.9378,73451.0
2022-06-09 15:30:00,33.45,33.47,33.05,33.1,213981.0,31.9283,31.9473,31.5465,31.5942,213981.0
2022-06-10 09:30:00,32.58,32.69,32.13,32.18,95332.0,31.0978,31.2028,30.6683,30.716,95332.0
2022-06-10 10:00:00,32.1,32.11,31.2,31.2,178099.0,30.6397,30.6492,29.7806,29.7806,178099.0
2022-06-10 10:30:00,31.2,31.81,31.19,31.53,103167.0,29.7806,30.3629,29.7711,30.0956,103167.0
2022-06-10 11:00:00,31.53,31.64,31.35,31.42,76573.0,30.0956,30.2006,29.9238,29.9906,76573.0
2022-06-10 11:30:00,31.42,31.49,31.18,31.34,84587.0,29.9906,30.0574,29.7615,29.9142,84587.0
2022-06-10 12:00:00,31.34,31.37,31.25,31.29,56559.0,29.9142,29.9429,29.8283,29.8665,56559.0
2022-06-10 12:30:00,31.3,31.38,31.24,31.29,51167.0,29.8761,29.9524,29.8188,29.8665,51167.0
2022-06-10 13:00:00,31.3,31.4,31.21,31.39,68360.0,29.8761,29.9715,29.7902,29.962,68360.0
2022-06-10 13:30:00,31.39,31.51,31.29,31.35,37984.0,29.962,30.0765,29.8665,29.9238,37984.0
2022-06-10 14:00:00,31.37,31.44,31.25,31.29,55361.0,29.9429,30.0097,29.8283,29.8665,55361.0
2022-06-10 14:30:00,31.29,31.44,31.23,31.42,30198.0,29.8665,30.0097,29.8092,29.9906,30198.0
2022-06-10 15:00:00,31.41,31.51,31.24,31.42,62351.0,29.9811,30.0765,29.8188,29.9906,62351.0
2022-06-10 15:30:00,31.42,31.43,31.19,31.19,215366.0,29.9906,30.0001,29.7711,29.7711,215366.0
2022-06-13 09:30:00,30.04,30.72,29.99,30.14,149054.0,28.6734,29.3225,28.6257,28.7688,149054.0
2022-06-13 10:00:00,30.14,30.18,29.55,29.58,127049.0,28.7688,28.807,28.2057,28.2343,127049.0
2022-06-13 10:30:00,29.57,29.61,29.07,29.08,219148.0,28.2248,28.2629,27.7475,27.7571,219148.0
2022-06-13 11:00:00,29.07,29.18,28.93,29.03,90747.0,27.7475,27.8525,27.6139,27.7093,90747.0
2022-06-13 11:30:00,29.02,29.16,28.93,29.0,79447.0,27.6998,27.8334,27.6139,27.6807,79447.0
2022-06-13 12:00:00,29.02,29.09,28.91,29.01,81938.0,27.6998,27.7666,27.5948,27.6902,81938.0
2022-06-13 12:30:00,29.01,29.28,28.84,28.86,107211.0,27.6902,27.948,27.528,27.5471,107211.0
2022-06-13 13:00:00,28.85,28.97,28.71,28.9,56729.0,27.5375,27.6521,27.4039,27.5852,56729.0
2022-06-13 13:30:00,28.9,29.15,28.8,28.96,59336.0,27.5852,27.8239,27.4898,27.6425,59336.0
2022-06-13 14:00:00,28.96,28.96,28.51,28.58,94473.0,27.6425,27.6425,27.213,27.2798,94473.0
2022-06-13 14:30:00,28.58,28.79,28.44,28.74,249926.0,27.2798,27.4803,27.1462,27.4325,249926.0
2022-06-13 15:00:00,28.74,28.93,28.64,28.77,168147.0,27.4325,27.6139,27.3371,27.4612,168147.0
2022-06-13 15:30:00,28.77,29.12,28.71,29.07,569225.0,27.4612,27.7952,27.4039,27.7475,569225.0
2022-06-14 09:30:00,28.96,29.41,28.93,29.14,102631.0,27.6425,28.072,27.6139,27.8143,102631.0
2022-06-14 10:00:00,29.15,29.3,28.77,28.81,57720.0,27.8239,27.9671,27.4612,27.4993,57720.0
2022-06-14 10:30:00,28.83,29.2,28.82,29.06,51190.0,27.5184,27.8716,27.5089,27.738,51190.0
2022-06-14 11:00:00,29.08,29.17,28.87,28.97,50760.0,27.7571,27.843,27.5566,27.6521,50760.0
2022-06-14 11:30:00,28.96,29.2,28.93,29.19,37970.0,27.6425,27.8716,27.6139,27.8621,37970.0
2022-06-14 12:00:00,29.18,29.18,28.69,28.71,41003.0,27.8525,27.8525,27.3848,27.4039,41003.0
2022-06-14 12:30:00,28.72,28.76,28.61,28.69,59753.0,27.4134,27.4516,27.3084,27.3848,59753.0
2022-06-14 13:00:00,28.71,28.82,28.56,28.56,60982.0,27.4039,27.5089,27.2607,27.2607,60982.0
2022-06-14 13:30:00,28.55,28.58,28.26,28.36,172210.0,27.2512,27.2798,26.9744,27.0698,172210.0
2022-06-14 14:00:00,28.36,28.6,28.35,28.59,179666.0,27.0698,27.2989,27.0603,27.2894,179666.0
2022-06-14 14:30:00,28.58,28.66,28.51,28.57,90637.0,27.2798,27.3562,27.213,27.2703,90637.0
2022-06-14 15:00:00,28.57,28.67,28.35,28.57,149304.0,27.2703,27.3657,27.0603,27.2703,149304.0
2022-06-14 15:30:00,28.58,28.74,28.5,28.53,406260.0,27.2798,27.4325,27.2034,27.2321,406260.0
2022-06-15 09:30:00,28.81,29.0,28.64,28.94,70101.0,27.4993,27.6807,27.3371,27.6234,70101.0
2022-06-15 10:00:00,28.89,29.15,28.86,28.91,87343.0,27.5757,27.8239,27.5471,27.5948,87343.0
2022-06-15 10:30:00,28.9,28.95,28.49,28.59,74152.0,27.5852,27.633,27.1939,27.2894,74152.0
2022-06-15 11:00:00,28.61,28.66,28.41,28.61,49041.0,27.3084,27.3562,27.1175,27.3084,49041.0
2022-06-15 11:30:00,28.58,28.68,28.47,28.64,31082.0,27.2798,27.3753,27.1748,27.3371,31082.0
2022-06-15 12:00:00,28.62,28.76,28.56,28.71,192458.0,27.318,27.4516,27.2607,27.4039,192458.0
2022-06-15 12:30:00,28.72,28.76,28.16,28.21,71992.0,27.4134,27.4516,26.8789,26.9266,71992.0
2022-06-15 13:00:00,28.19,28.32,28.13,28.21,92580.0,26.9075,27.0316,26.8503,26.9266,92580.0
2022-06-15 13:30:00,28.21,28.38,28.04,28.33,60408.0,26.9266,27.0889,26.7644,27.0412,60408.0
2022-06-15 14:00:00,28.31,28.43,27.68,27.83,95997.0,27.0221,27.1366,26.4207,26.5639,95997.0
2022-06-15 14:30:00,27.84,28.66,27.63,28.29,187916.0,26.5735,27.3562,26.373,27.003,187916.0
2022-06-15 15:00:00,28.33,28.63,28.17,28.63,126546.0,27.0412,27.3275,26.8885,27.3275,126546.0
2022-06-15 15:30:00,28.64,28.79,28.24,28.32,292182.0,27.3371,27.4803,26.9553,27.0316,292182.0
2022-06-16 09:30:00,27.21,27.43,26.59,26.65,282738.0,25.9721,26.1821,25.3803,25.4376,282738.0
2022-06-16 10:00:00,26.64,26.64,26.12,26.25,304113.0,25.4281,25.4281,24.9317,25.0558,304113.0
2022-06-16 10:30:00,26.21,26.21,25.66,25.71,266557.0,25.0176,25.0176,24.4926,24.5404,266557.0
2022-06-16 11:00:00,25.68,26.14,25.64,26.03,218679.0,24.5117,24.9508,24.4736,24.8458,218679.0
2022-06-16 11:30:00,26.03,26.29,25.83,26.28,390819.0,24.8458,25.094,24.6549,25.0844,390819.0
2022-06-16 12:00:00,26.28,26.29,25.84,25.98,238590.0,25.0844,25.094,24.6645,24.7981,238590.0
2022-06-16 12:30:00,25.97,25.98,25.68,25.88,99345.0,24.7885,24.7981,24.5117,24.7026,99345.0
2022-06-16 13:00:00,25.89,26.0,25.63,25.89,85922.0,24.7122,24.8172,24.464,24.7122,85922.0
2022-06-16 13:30:00,25.89,25.96,25.61,25.63,86997.0,24.7122,24.779,24.4449,24.464,86997.0
2022-06-16 14:00:00,25.6,25.67,25.48,25.51,83452.0,24.4354,24.5022,24.3208,24.3495,83452.0
2022-06-16 14:30:00,25.5,25.73,25.47,25.72,177602.0,24.3399,24.5595,24.3113,24.5499,177602.0
2022-06-16 15:00:00,25.71,26.04,25.68,26.0,233777.0,24.5404,24.8554,24.5117,24.8172,233777.0
2022-06-16 15:30:00,26.0,26.13,25.79,26.03,468200.0,24.8172,24.9413,24.6167,24.8458,468200.0
2022-06-17 09:30:00,25.65,25.83,25.31,25.46,472218.0,24.4831,24.6549,24.1586,24.3017,472218.0
2022-06-17 10:00:00,25.46,25.54,24.78,24.98,201871.0,24.3017,24.3781,23.6527,23.8436,201871.0
2022-06-17 10:30:00,25.0,25.19,24.88,25.18,100687.0,23.8627,24.044,23.7481,24.0345,100687.0
2022-06-17 11:00:00,25.17,25.63,25.11,25.54,136431.0,24.0249,24.464,23.9677,24.3781,136431.0
2022-06-17 11:30:00,25.55,25.74,25.54,25.59,73401.0,24.3876,24.569,24.3781,24.4258,73401.0
2022-06-17 12:00:00,25.58,25.8,25.44,25.74,85452.0,24.4163,24.6263,24.2827,24.569,85452.0
2022-06-17 12:30:00,25.71,25.81,25.6,25.61,75990.0,24.5404,24.6358,24.4354,24.4449,75990.0
2022-06-17 13:00:00,25.61,25.89,25.59,25.67,92274.0,24.4449,24.7122,24.4258,24.5022,92274.0
2022-06-17 13:30:00,25.67,25.75,25.56,25.65,97280.0,24.5022,24.5786,24.3972,24.4831,97280.0
2022-06-17 14:00:00,25.66,25.75,25.63,25.67,141459.0,24.4926,24.5786,24.464,24.5022,141459.0
2022-06-17 14:30:00,25.66,25.85,25.62,25.68,152468.0,24.4926,24.674,24.4545,24.5117,152468.0
2022-06-17 15:00:00,25.68,25.78,25.45,25.6,225045.0,24.5117,24.6072,24.2922,24.4354,225045.0
2022-06-17 15:30:00,25.6,25.63,25.46,25.56,454382.0,24.4354,24.464,24.3017,24.3972,454382.0
2022-06-21 09:30:00,26.03,26.33,25.32,25.88,182488.0,24.8458,25.1322,24.1681,24.7026,182488.0
2022-06-21 10:00:00,25.94,26.67,25.9,26.33,224553.0,24.7599,25.4567,24.7217,25.1322,224553.0
2022-06-21 10:30:00,26.35,26.51,26.19,26.34,64435.0,25.1513,25.304,24.9985,25.1417,64435.0
2022-06-21 11:00:00,26.34,26.34,25.92,25.95,83515.0,25.1417,25.1417,24.7408,24.7695,83515.0
2022-06-21 11:30:00,25.94,26.06,25.74,25.74,158452.0,24.7599,24.8744,24.569,24.569,158452.0
2022-06-21 12:00:00,25.74,25.89,25.74,25.87,89843.0,24.569,24.7122,24.569,24.6931,89843.0
2022-06-21 12:30:00,25.87,26.04,25.87,25.99,64347.0,24.6931,24.8554,24.6931,24.8076,64347.0
2022-06-21 13:00:00,25.99,26.04,25.78,25.8,121759.0,24.8076,24.8554,24.6072,24.6263,121759.0
2022-06-21 13:30:00,25.81,25.89,25.73,25.8,86734.0,24.6358,24.7122,24.5595,24.6263,86734.0
2022-06-21 14:00:00,25.8,25.81,25.69,25.7,56983.0,24.6263,24.6358,24.5213,24.5308,56983.0
2022-06-21 14:30:00,25.71,25.77,25.63,25.75,89296.0,24.5404,24.5976,24.464,24.5786,89296.0
2022-06-21 15:00:00,25.75,25.78,25.66,25.71,115691.0,24.5786,24.6072,24.4926,24.5404,115691.0
2022-06-21 15:30:00,25.71,25.82,25.59,25.63,503766.0,24.5404,24.6454,24.4258,24.464,503766.0
2022-06-22 09:30:00,25.1,25.94,25.06,25.67,148991.0,23.9581,24.7599,23.9199,24.5022,148991.0
2022-06-22 10:00:00,25.66,26.38,25.54,26.36,103265.0,24.4926,25.1799,24.3781,25.1608,103265.0
2022-06-22 10:30:00,26.37,26.4,25.94,25.95,95133.0,25.1703,25.199,24.7599,24.7695,95133.0
2022-06-22 11:00:00,25.92,26.01,25.79,25.94,123358.0,24.7408,24.8267,24.6167,24.7599,123358.0
2022-06-22 11:30:00,25.95,26.1,25.69,25.74,72636.0,24.7695,24.9126,24.5213,24.569,72636.0
2022-06-22 12:00:00,25.74,25.98,25.72,25.89,63017.0,24.569,24.7981,24.5499,24.7122,63017.0
2022-06-22 12:30:00,25.89,26.15,25.87,26.13,108512.0,24.7122,24.9604,24.6931,24.9413,108512.0
2022-06-22 13:00:00,26.13,26.15,26.03,26.08,65495.0,24.9413,24.9604,24.8458,24.8935,65495.0
2022-06-22 13:30:00,26.09,26.17,25.96,26.13,143333.0,24.9031,24.9794,24.779,24.9413,143333.0
2022-06-22 14:00:00,26.12,26.28,26.03,26.18,95966.0,24.9317,25.0844,24.8458,24.989,95966.0
2022-06-22 14:30:00,26.18,26.39,26.17,26.38,129731.0,24.989,25.1894,24.9794,25.1799,129731.0
2022-06-22 15:00:00,26.39,26.56,26.3,26.45,238067.0,25.1894,25.3517,25.1035,25.2467,238067.0
2022-06-22 15:30:00,26.46,26.5,26.2,26.22,855462.0,25.2563,25.2944,25.0081,25.0272,855462.0
2022-06-23 09:30:00,27.55,28.25,27.27,28.16,1326590.0,26.2967,26.9648,26.0294,26.8789,1326590.0
2022-06-23 10:00:00,28.14,28.5,28.04,28.3,587368.0,26.8598,27.2034,26.7644,27.0125,587368.0
2022-06-23 10:30:00,28.31,28.72,28.18,28.61,386575.0,27.0221,27.4134,26.898,27.3084,386575.0
2022-06-23 11:00:00,28.63,28.84,28.39,28.59,297719.0,27.3275,27.528,27.0984,27.2894,297719.0
2022-06-23 11:30:00,28.59,28.8,28.43,28.68,215838.0,27.2894,27.4898,27.1366,27.3753,215838.0
2022-06-23 12:00:00,28.67,28.67,28.4,28.6,150747.0,27.3657,27.3657,27.108,27.2989,150747.0
2022-06-23 12:30:00,28.58,28.68,28.32,28.35,176886.0,27.2798,27.3753,27.0316,27.0603,176886.0
2022-06-23 13:00:00,28.35,28.53,28.15,28.42,180029.0,27.0603,27.2321,26.8694,27.1271,180029.0
2022-06-23 13:30:00,28.4,28.43,28.21,28.29,110451.0,27.108,27.1366,26.9266,27.003,110451.0
2022-06-23 14:00:00,28.3,28.38,28.17,28.25,201784.0,27.0125,27.0889,26.8885,26.9648,201784.0
2022-06-23 14:30:00,28.26,28.6,28.22,28.55,161027.0,26.9744,27.2989,26.9362,27.2512,161027.0
2022-06-23 15:00:00,28.56,28.62,28.48,28.59,145816.0,27.2607,27.318,27.1844,27.2894,145816.0
2022-06-23 15:30:00,28.59,28.75,28.45,28.51,651124.0,27.2894,27.4421,27.1557,27.213,651124.0
2022-06-24 09:30:00,28.59,29.11,28.36,28.46,226698.0,27.2894,27.7857,27.0698,27.1653,226698.0
2022-06-24 10:00:00,28.48,29.16,28.48,28.98,221314.0,27.1844,27.8334,27.1844,27.6616,221314.0
2022-06-24 10:30:00,28.99,29.42,28.98,29.39,113383.0,27.6712,28.0816,27.6616,28.053,113383.0
2022-06-24 11:00:00,29.39,29.49,29.29,29.48,96367.0,28.053,28.1484,27.9575,28.1389,96367.0
2022-06-24 11:30:00,29.49,29.69,29.48,29.65,110146.0,28.1484,28.3393,28.1389,28.3011,110146.0
2022-06-24 12:00:00,29.66,29.71,29.34,29.53,262918.0,28.3107,28.3584,28.0052,28.1866,262918.0
2022-06-24 12:30:00,29.53,29.58,29.37,29.4,88148.0,28.1866,28.2343,28.0339,28.0625,88148.0
2022-06-24 13:00:00,29.39,29.48,29.28,29.31,82630.0,28.053,28.1389,27.948,27.9766,82630.0
2022-06-24 13:30:00,29.29,29.38,29.21,29.28,101297.0,27.9575,28.0434,27.8811,27.948,101297.0
2022-06-24 14:00:00,29.28,29.31,29.17,29.2,64062.0,27.948,27.9766,27.843,27.8716,64062.0
2022-06-24 14:30:00,29.2,29.42,29.2,29.42,74644.0,27.8716,28.0816,27.8716,28.0816,74644.0
2022-06-24 15:00:00,29.4,29.44,29.24,29.33,148557.0,28.0625,28.1007,27.9098,27.9957,148557.0
2022-06-24 15:30:00,29.33,29.4,29.09,29.2,494543.0,27.9957,28.0625,27.7666,27.8716,494543.0
2022-06-27 09:30:00,29.38,29.38,28.74,29.15,123190.0,28.0434,28.0434,27.4325,27.8239,123190.0
2022-06-27 10:00:00,29.18,29.52,29.17,29.39,120344.0,27.8525,28.177,27.843,28.053,120344.0
2022-06-27 10:30:00,29.38,30.03,29.37,29.85,174737.0,28.0434,28.6638,28.0339,28.492,174737.0
2022-06-27 11:00:00,29.86,29.89,29.66,29.76,61297.0,28.5016,28.5302,28.3107,28.4061,61297.0
2022-06-27 11:30:00,29.74,29.75,29.57,29.62,61147.0,28.387,28.3966,28.2248,28.2725,61147.0
2022-06-27 12:00:00,29.63,29.65,29.46,29.51,72911.0,28.282,28.3011,28.1198,28.1675,72911.0
2022-06-27 12:30:00,29.51,29.66,29.42,29.6,51414.0,28.1675,28.3107,28.0816,28.2534,51414.0
2022-06-27 13:00:00,29.61,29.67,29.49,29.52,54133.0,28.2629,28.3202,28.1484,28.177,54133.0
2022-06-27 13:30:00,29.52,29.54,29.35,29.4,41417.0,28.177,28.1961,28.0148,28.0625,41417.0
2022-06-27 14:00:00,29.39,29.47,29.36,29.42,35162.0,28.053,28.1293,28.0243,28.0816,35162.0
2022-06-27 14:30:00,29.44,29.58,29.43,29.51,105894.0,28.1007,28.2343,28.0911,28.1675,105894.0
2022-06-27 15:00:00,29.5,29.54,29.36,29.4,86943.0,28.158,28.1961,28.0243,28.0625,86943.0
2022-06-27 15:30:00,29.39,29.41,29.17,29.3,241560.0,28.053,28.072,27.843,27.9671,241560.0
2022-06-28 09:30:00,29.58,29.7,29.03,29.38,165980.0,28.2343,28.3489,27.7093,28.0434,165980.0
2022-06-28 10:00:00,29.39,29.41,28.78,29.01,91236.0,28.053,28.072,27.4707,27.6902,91236.0
2022-06-28 10:30:00,29.02,29.21,28.9,28.98,68333.0,27.6998,27.8811,27.5852,27.6616,68333.0
2022-06-28 11:00:00,28.97,29.07,28.84,28.88,35864.0,27.6521,27.7475,27.528,27.5662,35864.0
2022-06-28 11:30:00,28.9,28.95,28.59,28.6,44983.0,27.5852,27.633,27.2894,27.2989,44983.0
2022-06-28 12:00:00,28.59,29.0,28.57,28.99,44475.0,27.2894,27.6807,27.2703,27.6712,44475.0
2022-06-28 12:30:00,29.0,29.12,28.91,29.01,31409.0,27.6807,27.7952,27.5948,27.6902,31409.0
2022-06-28 13:00:00,28.99,29.06,28.79,28.9,40568.0,27.6712,27.738,27.4803,27.5852,40568.0
2022-06-28 13:30:00,28.9,28.97,28.84,28.89,53147.0,27.5852,27.6521,27.528,27.5757,53147.0
2022-06-28 14:00:00,28.88,28.97,28.75,28.8,49629.0,27.5662,27.6521,27.4421,27.4898,49629.0
2022-06-28 14:30:00,28.81,28.89,28.72,28.81,53679.0,27.4993,27.5757,27.4134,27.4993,53679.0
2022-06-28 15:00:00,28.79,28.85,28.74,28.8,77304.0,27.4803,27.5375,27.4325,27.4898,77304.0
2022-06-28 15:30:00,28.8,28.83,28.59,28.6,183292.0,27.4898,27.5184,27.2894,27.2989,183292.0
2022-06-29 09:30:00,28.37,28.43,27.68,28.18,145959.0,27.0794,27.1366,26.4207,26.898,145959.0
2022-06-29 10:00:00,28.21,28.46,28.14,28.35,62701.0,26.9266,27.1653,26.8598,27.0603,62701.0
2022-06-29 10:30:00,28.35,28.48,28.04,28.05,40590.0,27.0603,27.1844,26.7644,26.7739,40590.0
2022-06-29 11:00:00,28.05,28.15,27.98,28.05,37418.0,26.7739,26.8694,26.7071,26.7739,37418.0
2022-06-29 11:30:00,28.03,28.21,28.01,28.05,45380.0,26.7548,26.9266,26.7357,26.7739,45380.0
2022-06-29 12:00:00,28.05,28.07,27.76,27.79,38759.0,26.7739,26.793,26.4971,26.5257,38759.0
2022-06-29 12:30:00,27.77,27.92,27.77,27.87,23956.0,26.5067,26.6498,26.5067,26.6021,23956.0
2022-06-29 13:00:00,27.86,27.93,27.71,27.81,27980.0,26.5926,26.6594,26.4494,26.5448,27980.0
2022-06-29 13:30:00,27.8,27.97,27.77,27.96,25913.0,26.5353,26.6976,26.5067,26.688,25913.0
2022-06-29 14:00:00,27.95,28.13,27.95,28.08,43112.0,26.6785,26.8503,26.6785,26.8026,43112.0
2022-06-29 14:30:00,28.08,28.08,27.94,27.99,40523.0,26.8026,26.8026,26.6689,26.7166,40523.0
2022-06-29 15:00:00,27.98,28.11,27.96,28.11,44002.0,26.7071,26.8312,26.688,26.8312,44002.0
2022-06-29 15:30:00,28.1,28.17,27.93,28.13,221978.0,26.8216,26.8885,26.6594,26.8503,221978.0
2022-06-30 09:30:00,27.9,27.95,27.59,27.65,105136.0,26.6307,26.6785,26.3348,26.3921,105136.0
2022-06-30 10:00:00,27.64,27.73,27.46,27.67,43362.0,26.3826,26.4685,26.2108,26.4112,43362.0
2022-06-30 10:30:00,27.64,27.87,27.59,27.85,63369.0,26.3826,26.6021,26.3348,26.583,63369.0
2022-06-30 11:00:00,27.84,28.37,27.8,28.37,101875.0,26.5735,27.0794,26.5353,27.0794,101875.0
2022-06-30 11:30:00,28.38,28.46,28.33,28.44,49233.0,27.0889,27.1653,27.0412,27.1462,49233.0
2022-06-30 12:00:00,28.43,28.64,28.29,28.64,36382.0,27.1366,27.3371,27.003,27.3371,36382.0
2022-06-30 12:30:00,28.65,28.73,28.53,28.58,43176.0,27.3466,27.423,27.2321,27.2798,43176.0
2022-06-30 13:00:00,28.56,28.62,28.38,28.54,31526.0,27.2607,27.318,27.0889,27.2416,31526.0
2022-06-30 13:30:00,28.54,28.73,28.46,28.65,33616.0,27.2416,27.423,27.1653,27.3466,33616.0
2022-06-30 14:00:00,28.65,28.74,28.55,28.64,43002.0,27.3466,27.4325,27.2512,27.3371,43002.0
2022-06-30 14:30:00,28.64,28.66,28.37,28.49,52750.0,27.3371,27.3562,27.0794,27.1939,52750.0
2022-06-30 15:00:00,28.48,28.54,28.36,28.54,95291.0,27.1844,27.2416,27.0698,27.2416,95291.0
2022-06-30 15:30:00,28.53,28.59,28.3,28.46,272499.0,27.2321,27.2894,27.0125,27.1653,272499.0
2022-07-01 09:30:00,28.66,29.95,28.55,29.43,253092.0,27.3562,28.5875,27.2512,28.0911,253092.0
2022-07-01 10:00:00,29.5,29.62,29.12,29.36,102034.0,28.158,28.2725,27.7952,28.0243,102034.0
2022-07-01 10:30:00,29.34,29.5,29.21,29.41,60987.0,28.0052,28.158,27.8811,28.072,60987.0
2022-07-01 11:00:00,29.39,29.6,29.33,29.4,84636.0,28.053,28.2534,27.9957,28.0625,84636.0
2022-07-01 11:30:00,29.42,29.46,29.12,29.2,100964.0,28.0816,28.1198,27.7952,27.8716,100964.0
2022-07-01 12:00:00,29.21,29.48,29.17,29.46,65918.0,27.8811,28.1389,27.843,28.1198,65918.0
2022-07-01 12:30:00,29.45,29.45,29.19,29.26,55328.0,28.1102,28.1102,27.8621,27.9289,55328.0
2022-07-01 13:00:00,29.24,29.45,29.22,29.45,37724.0,27.9098,28.1102,27.8907,28.1102,37724.0
2022-07-01 13:30:00,29.45,29.48,29.29,29.45,71203.0,28.1102,28.1389,27.9575,28.1102,71203.0
2022-07-01 14:00:00,29.46,29.57,29.32,29.53,78616.0,28.1198,28.2248,27.9861,28.1866,78616.0
2022-07-01 14:30:00,29.54,29.75,29.54,29.71,77509.0,28.1961,28.3966,28.1961,28.3584,77509.0
2022-07-01 15:00:00,29.72,29.72,29.58,29.7,204101.0,28.3679,28.3679,28.2343,28.3489,204101.0
2022-07-01 15:30:00,29.7,29.86,29.55,29.65,455475.0,28.3489,28.5016,28.2057,28.3011,455475.0
2022-07-05 09:30:00,29.12,29.57,29.12,29.41,199526.0,27.7952,28.2248,27.7952,28.072,199526.0
2022-07-05 10:00:00,29.39,29.78,29.28,29.7,93993.0,28.053,28.4252,27.948,28.3489,93993.0
2022-07-05 10:30:00,29.7,30.16,29.69,29.84,105775.0,28.3489,28.7879,28.3393,28.4825,105775.0
2022-07-05 11:00:00,29.85,29.85,29.53,29.74,48099.0,28.492,28.492,28.1866,28.387,48099.0
2022-07-05 11:30:00,29.75,30.07,29.75,29.95,66196.0,28.3966,28.702,28.3966,28.5875,66196.0
2022-07-05 12:00:00,29.95,30.1,29.93,30.04,45291.0,28.5875,28.7307,28.5684,28.6734,45291.0
2022-07-05 12:30:00,30.04,30.15,29.91,29.91,24534.0,28.6734,28.7784,28.5493,28.5493,24534.0
2022-07-05 13:00:00,29.91,30.22,29.91,30.15,34546.0,28.5493,28.8452,28.5493,28.7784,34546.0
2022-07-05 13:30:00,30.15,30.27,30.1,30.18,19752.0,28.7784,28.8929,28.7307,28.807,19752.0
2022-07-05 14:00:00,30.17,30.34,30.15,30.28,39996.0,28.7975,28.9597,28.7784,28.9025,39996.0
2022-07-05 14:30:00,30.29,30.43,30.28,30.35,55772.0,28.912,29.0456,28.9025,28.9693,55772.0
2022-07-05 15:00:00,30.35,30.57,30.28,30.51,79306.0,28.9693,29.1793,28.9025,29.122,79306.0
2022-07-05 15:30:00,30.52,30.6,30.41,30.57,325353.0,29.1315,29.2079,29.0266,29.1793,325353.0
2022-07-06 09:30:00,30.59,30.94,29.97,30.13,104029.0,29.1984,29.5324,28.6066,28.7593,104029.0
2022-07-06 10:00:00,30.08,30.1,29.47,29.57,123183.0,28.7116,28.7307,28.1293,28.2248,123183.0
2022-07-06 10:30:00,29.57,29.57,29.22,29.43,157739.0,28.2248,28.2248,27.8907,28.0911,157739.0
2022-07-06 11:00:00,29.44,29.65,29.28,29.59,74655.0,28.1007,28.3011,27.948,28.2439,74655.0
2022-07-06 11:30:00,29.58,29.62,29.45,29.58,64068.0,28.2343,28.2725,28.1102,28.2343,64068.0
2022-07-06 12:00:00,29.58,29.61,29.44,29.49,53809.0,28.2343,28.2629,28.1007,28.1484,53809.0
2022-07-06 12:30:00,29.49,29.64,29.47,29.53,57416.0,28.1484,28.2916,28.1293,28.1866,57416.0
2022-07-06 13:00:00,29.54,29.67,29.53,29.67,39421.0,28.1961,28.3202,28.1866,28.3202,39421.0
2022-07-06 13:30:00,29.66,29.91,29.63,29.88,39510.0,28.3107,28.5493,28.282,28.5207,39510.0
2022-07-06 14:00:00,29.88,30.09,29.78,30.07,102459.0,28.5207,28.7211,28.4252,28.702,102459.0
2022-07-06 14:30:00,30.08,30.33,29.99,30.08,66157.0,28.7116,28.9502,28.6257,28.7116,66157.0
2022-07-06 15:00:00,30.09,30.39,29.92,30.39,78504.0,28.7211,29.0075,28.5588,29.0075,78504.0
2022-07-06 15:30:00,30.37,30.47,30.11,30.23,336675.0,28.9884,29.0838,28.7402,28.8547,336675.0
2022-07-07 09:30:00,30.31,30.6,29.84,29.84,64915.0,28.9311,29.2079,28.4825,28.4825,64915.0
2022-07-07 10:00:00,29.87,30.01,29.71,29.96,59703.0,28.5111,28.6448,28.3584,28.597,59703.0
2022-07-07 10:30:00,29.95,30.15,29.92,30.14,35233.0,28.5875,28.7784,28.5588,28.7688,35233.0
2022-07-07 11:00:00,30.16,30.33,30.13,30.26,61576.0,28.7879,28.9502,28.7593,28.8834,61576.0
2022-07-07 11:30:00,30.23,30.27,30.11,30.18,29102.0,28.8547,28.8929,28.7402,28.807,29102.0
2022-07-07 12:00:00,30.15,30.19,30.11,30.14,31664.0,28.7784,28.8166,28.7402,28.7688,31664.0
2022-07-07 12:30:00,30.13,30.22,30.07,30.09,41008.0,28.7593,28.8452,28.702,28.7211,41008.0
2022-07-07 13:00:00,30.11,30.12,29.92,29.98,44270.0,28.7402,28.7497,28.5588,28.6161,44270.0
2022-07-07 13:30:00,29.98,30.04,29.94,30.03,57751.0,28.6161,28.6734,28.5779,28.6638,57751.0
2022-07-07 14:00:00,30.03,30.16,30.01,30.14,56178.0,28.6638,28.7879,28.6448,28.7688,56178.0
2022-07-07 14:30:00,30.12,30.12,29.96,30.04,49656.0,28.7497,28.7497,28.597,28.6734,49656.0
2022-07-07 15:00:00,30.04,30.07,29.98,30.04,58978.0,28.6734,28.702,28.6161,28.6734,58978.0
2022-07-07 15:30:00,30.04,30.21,30.04,30.17,196212.0,28.6734,28.8357,28.6734,28.7975,196212.0
2022-07-08 09:30:00,29.94,30.39,29.92,30.14,38823.0,28.5779,29.0075,28.5588,28.7688,38823.0
2022-07-08 10:00:00,30.15,30.6,30.11,30.57,29374.0,28.7784,29.2079,28.7402,29.1793,29374.0
2022-07-08 10:30:00,30.59,30.77,30.5,30.57,61972.0,29.1984,29.3702,29.1125,29.1793,61972.0
2022-07-08 11:00:00,30.61,30.75,30.5,30.51,72766.0,29.2175,29.3511,29.1125,29.122,72766.0
2022-07-08 11:30:00,30.53,30.54,30.27,30.37,24903.0,29.1411,29.1506,28.8929,28.9884,24903.0
2022-07-08 12:00:00,30.39,30.43,30.25,30.28,25111.0,29.0075,29.0456,28.8738,28.9025,25111.0
2022-07-08 12:30:00,30.3,30.36,30.13,30.35,30432.0,28.9216,28.9788,28.7593,28.9693,30432.0
2022-07-08 13:00:00,30.37,30.44,30.3,30.4,31812.0,28.9884,29.0552,28.9216,29.017,31812.0
2022-07-08 13:30:00,30.4,30.54,30.34,30.49,22077.0,29.017,29.1506,28.9597,29.1029,22077.0
2022-07-08 14:00:00,30.5,30.61,30.48,30.61,21058.0,29.1125,29.2175,29.0934,29.2175,21058.0
2022-07-08 14:30:00,30.6,30.73,30.6,30.71,31590.0,29.2079,29.332,29.2079,29.3129,31590.0
2022-07-08 15:00:00,30.71,30.76,30.5,30.52,48098.0,29.3129,29.3606,29.1125,29.1315,48098.0
2022-07-08 15:30:00,30.52,30.64,30.46,30.62,243817.0,29.1315,29.2461,29.0743,29.227,243817.0
2022-07-11 09:30:00,30.0,30.65,29.88,30.6,260000.0,28.6352,29.2556,28.5207,29.2079,260000.0
2022-07-11 10:00:00,30.62,30.65,30.41,30.49,78206.0,29.227,29.2556,29.0266,29.1029,78206.0
2022-07-11 10:30:00,30.5,30.89,30.5,30.72,64997.0,29.1125,29.4847,29.1125,29.3225,64997.0
2022-07-11 11:00:00,30.7,30.78,30.45,30.58,44047.0,29.3034,29.3797,29.0647,29.1888,44047.0
2022-07-11 11:30:00,30.58,30.62,30.4,30.42,36896.0,29.1888,29.227,29.017,29.0361,36896.0
2022-07-11 12:00:00,30.43,30.68,30.41,30.51,62445.0,29.0456,29.2843,29.0266,29.122,62445.0
2022-07-11 12:30:00,30.51,30.63,30.48,30.6,33402.0,29.122,29.2365,29.0934,29.2079,33402.0
2022-07-11 13:00:00,30.6,30.72,30.58,30.64,35278.0,29.2079,29.3225,29.1888,29.2461,35278.0
2022-07-11 13:30:00,30.65,30.68,30.6,30.6,35711.0,29.2556,29.2843,29.2079,29.2079,35711.0
2022-07-11 14:00:00,30.58,30.58,30.34,30.39,74324.0,29.1888,29.1888,28.9597,29.0075,74324.0
2022-07-11 14:30:00,30.38,30.39,30.31,30.32,48926.0,28.9979,29.0075,28.9311,28.9406,48926.0
2022-07-11 15:00:00,30.31,30.51,30.26,30.49,79040.0,28.9311,29.122,28.8834,29.1029,79040.0
2022-07-11 15:30:00,30.49,30.5,30.34,30.38,195361.0,29.1029,29.1125,28.9597,28.9979,195361.0
2022-07-12 09:30:00,30.08,31.33,30.01,31.06,197622.0,28.7116,29.9047,28.6448,29.647,197622.0
2022-07-12 10:00:00,31.05,31.07,30.59,30.64,89116.0,29.6374,29.6565,29.1984,29.2461,89116.0
2022-07-12 10:30:00,30.65,30.82,30.63,30.72,53242.0,29.2556,29.4179,29.2365,29.3225,53242.0
2022-07-12 11:00:00,30.73,30.82,30.44,30.55,64902.0,29.332,29.4179,29.0552,29.1602,64902.0
2022-07-12 11:30:00,30.56,30.74,30.49,30.53,56690.0,29.1697,29.3415,29.1029,29.1411,56690.0
2022-07-12 12:00:00,30.55,30.73,30.53,30.71,56542.0,29.1602,29.332,29.1411,29.3129,56542.0
2022-07-12 12:30:00,30.73,30.8,30.64,30.78,43925.0,29.332,29.3988,29.2461,29.3797,43925.0
2022-07-12 13:00:00,30.79,30.79,30.58,30.64,34382.0,29.3893,29.3893,29.1888,29.2461,34382.0
2022-07-12 13:30:00,30.64,30.65,30.52,30.55,44012.0,29.2461,29.2556,29.1315,29.1602,44012.0
2022-07-12 14:00:00,30.56,30.63,30.43,30.63,53005.0,29.1697,29.2365,29.0456,29.2365,53005.0
2022-07-12 14:30:00,30.64,30.7,30.44,30.45,78082.0,29.2461,29.3034,29.0552,29.0647,78082.0
2022-07-12 15:00:00,30.45,30.45,30.24,30.3,77241.0,29.0647,29.0647,28.8643,28.9216,77241.0
2022-07-12 15:30:00,30.29,30.45,30.09,30.38,245490.0,28.912,29.0647,28.7211,28.9979,245490.0
2022-07-13 09:30:00,29.63,29.73,29.01,29.54,116829.0,28.282,28.3775,27.6902,28.1961,116829.0
2022-07-13 10:00:00,29.51,29.92,29.31,29.91,83411.0,28.1675,28.5588,27.9766,28.5493,83411.0
2022-07-13 10:30:00,29.87,30.56,29.83,30.56,62889.0,28.5111,29.1697,28.4729,29.1697,62889.0
2022-07-13 11:00:00,30.56,30.73,30.46,30.48,58983.0,29.1697,29.332,29.0743,29.0934,58983.0
2022-07-13 11:30:00,30.47,30.51,30.21,30.24,56501.0,29.0838,29.122,28.8357,28.8643,56501.0
2022-07-13 12:00:00,30.28,30.45,30.26,30.44,33310.0,28.9025,29.0647,28.8834,29.0552,33310.0
2022-07-13 12:30:00,30.43,30.49,30.38,30.43,22666.0,29.0456,29.1029,28.9979,29.0456,22666.0
2022-07-13 13:00:00,30.44,30.76,30.41,30.6,39546.0,29.0552,29.3606,29.0266,29.2079,39546.0
2022-07-13 13:30:00,30.6,30.75,30.58,30.69,27116.0,29.2079,29.3511,29.1888,29.2938,27116.0
2022-07-13 14:00:00,30.64,30.64,30.4,30.58,23744.0,29.2461,29.2461,29.017,29.1888,23744.0
2022-07-13 14:30:00,30.59,30.67,30.55,30.66,27630.0,29.1984,29.2747,29.1602,29.2652,27630.0
2022-07-13 15:00:00,30.66,30.7,30.59,30.67,27496.0,29.2652,29.3034,29.1984,29.2747,27496.0
2022-07-13 15:30:00,30.66,30.71,30.57,30.6,189387.0,29.2652,29.3129,29.1793,29.2079,189387.0
2022-07-14 09:30:00,30.24,30.4,29.65,29.8,86644.0,28.8643,29.017,28.3011,28.4443,86644.0
2022-07-14 10:00:00,29.76,29.88,29.53,29.85,87355.0,28.4061,28.5207,28.1866,28.492,87355.0
2022-07-14 10:30:00,29.83,29.97,29.68,29.81,31600.0,28.4729,28.6066,28.3298,28.4538,31600.0
2022-07-14 11:00:00,29.83,30.04,29.83,29.98,31569.0,28.4729,28.6734,28.4729,28.6161,31569.0
2022-07-14 11:30:00,29.98,30.21,29.87,30.13,33516.0,28.6161,28.8357,28.5111,28.7593,33516.0
2022-07-14 12:00:00,30.15,30.25,30.01,30.01,26167.0,28.7784,28.8738,28.6448,28.6448,26167.0
2022-07-14 12:30:00,30.01,30.08,29.83,29.99,22574.0,28.6448,28.7116,28.4729,28.6257,22574.0
2022-07-14 13:00:00,30.0,30.0,29.88,29.92,20204.0,28.6352,28.6352,28.5207,28.5588,20204.0
2022-07-14 13:30:00,29.91,30.01,29.79,29.96,19249.0,28.5493,28.6448,28.4348,28.597,19249.0
2022-07-14 14:00:00,29.95,30.16,29.89,30.13,20934.0,28.5875,28.7879,28.5302,28.7593,20934.0
2022-07-14 14:30:00,30.14,30.21,30.04,30.14,28202.0,28.7688,28.8357,28.6734,28.7688,28202.0
2022-07-14 15:00:00,30.15,30.28,30.07,30.26,27478.0,28.7784,28.9025,28.702,28.8834,27478.0
2022-07-14 15:30:00,30.28,30.34,30.08,30.24,171295.0,28.9025,28.9597,28.7116,28.8643,171295.0
2022-07-15 09:30:00,30.92,30.92,29.6,29.74,86158.0,29.5134,29.5134,28.2534,28.387,86158.0
2022-07-15 10:00:00,29.73,30.5,29.72,30.47,64798.0,28.3775,29.1125,28.3679,29.0838,64798.0
2022-07-15 10:30:00,30.46,30.56,30.34,30.38,49435.0,29.0743,29.1697,28.9597,28.9979,49435.0
2022-07-15 11:00:00,30.39,30.7,30.38,30.68,44429.0,29.0075,29.3034,28.9979,29.2843,44429.0
2022-07-15 11:30:00,30.69,30.72,30.55,30.63,20912.0,29.2938,29.3225,29.1602,29.2365,20912.0
2022-07-15 12:00:00,30.62,30.82,30.61,30.67,32232.0,29.227,29.4179,29.2175,29.2747,32232.0
2022-07-15 12:30:00,30.68,30.71,30.58,30.66,27212.0,29.2843,29.3129,29.1888,29.2652,27212.0
2022-07-15 13:00:00,30.66,30.71,30.58,30.71,25443.0,29.2652,29.3129,29.1888,29.3129,25443.0
2022-07-15 13:30:00,30.7,30.7,30.4,30.45,34424.0,29.3034,29.3034,29.017,29.0647,34424.0
2022-07-15 14:00:00,30.47,30.5,30.4,30.46,21924.0,29.0838,29.1125,29.017,29.0743,21924.0
2022-07-15 14:30:00,30.49,30.49,30.41,30.48,28326.0,29.1029,29.1029,29.0266,29.0934,28326.0
2022-07-15 15:00:00,30.48,30.57,30.46,30.5,35731.0,29.0934,29.1793,29.0743,29.1125,35731.0
2022-07-15 15:30:00,30.5,30.52,30.29,30.4,162561.0,29.1125,29.1315,28.912,29.017,162561.0
2022-07-18 09:30:00,30.58,30.87,30.26,30.79,98848.0,29.1888,29.4656,28.8834,29.3893,98848.0
2022-07-18 10:00:00,30.78,30.78,30.01,30.42,152260.0,29.3797,29.3797,28.6448,29.0361,152260.0
2022-07-18 10:30:00,30.44,30.68,30.43,30.62,72507.0,29.0552,29.2843,29.0456,29.227,72507.0
2022-07-18 11:00:00,30.62,30.84,30.57,30.76,70611.0,29.227,29.437,29.1793,29.3606,70611.0
2022-07-18 11:30:00,30.77,31.05,30.77,31.01,62656.0,29.3702,29.6374,29.3702,29.5993,62656.0
2022-07-18 12:00:00,31.01,31.01,30.82,30.83,34833.0,29.5993,29.5993,29.4179,29.4274,34833.0
2022-07-18 12:30:00,30.84,30.89,30.7,30.71,35029.0,29.437,29.4847,29.3034,29.3129,35029.0
2022-07-18 13:00:00,30.72,30.82,30.72,30.79,22407.0,29.3225,29.4179,29.3225,29.3893,22407.0
2022-07-18 13:30:00,30.8,30.8,30.53,30.55,34376.0,29.3988,29.3988,29.1411,29.1602,34376.0
2022-07-18 14:00:00,30.53,30.61,30.48,30.52,49224.0,29.1411,29.2175,29.0934,29.1315,49224.0
2022-07-18 14:30:00,30.52,30.63,30.25,30.36,109550.0,29.1315,29.2365,28.8738,28.9788,109550.0
2022-07-18 15:00:00,30.36,30.56,30.35,30.46,63473.0,28.9788,29.1697,28.9693,29.0743,63473.0
2022-07-18 15:30:00,30.46,30.48,30.24,30.31,248090.0,29.0743,29.0934,28.8643,28.9311,248090.0
2022-07-19 09:30:00,30.38,30.77,30.22,30.27,154975.0,28.9979,29.3702,28.8452,28.8929,154975.0
2022-07-19 10:00:00,30.3,30.68,30.29,30.67,69472.0,28.9216,29.2843,28.912,29.2747,69472.0
2022-07-19 10:30:00,30.69,30.73,30.51,30.64,44031.0,29.2938,29.332,29.122,29.2461,44031.0
2022-07-19 11:00:00,30.65,30.82,30.64,30.73,47043.0,29.2556,29.4179,29.2461,29.332,47043.0
2022-07-19 11:30:00,30.77,30.85,30.67,30.84,33810.0,29.3702,29.4465,29.2747,29.437,33810.0
2022-07-19 12:00:00,30.85,30.95,30.79,30.9,30148.0,29.4465,29.542,29.3893,29.4943,30148.0
2022-07-19 12:30:00,30.89,31.07,30.89,31.03,39164.0,29.4847,29.6565,29.4847,29.6183,39164.0
2022-07-19 13:00:00,31.04,31.04,30.94,31.01,28547.0,29.6279,29.6279,29.5324,29.5993,28547.0
2022-07-19 13:30:00,31.01,31.19,31.01,31.17,42973.0,29.5993,29.7711,29.5993,29.752,42973.0
2022-07-19 14:00:00,31.17,31.26,31.16,31.16,36095.0,29.752,29.8379,29.7424,29.7424,36095.0
2022-07-19 14:30:00,31.16,31.33,31.16,31.3,33119.0,29.7424,29.9047,29.7424,29.8761,33119.0
2022-07-19 15:00:00,31.3,31.31,31.23,31.27,58997.0,29.8761,29.8856,29.8092,29.8474,58997.0
2022-07-19 15:30:00,31.28,31.47,31.26,31.35,441755.0,29.857,30.0383,29.8379,29.9238,441755.0
2022-07-20 09:30:00,31.6,31.6,30.97,30.97,88539.0,30.1624,30.1624,29.5611,29.5611,88539.0
2022-07-20 10:00:00,30.92,31.09,30.74,30.97,107199.0,29.5134,29.6756,29.3415,29.5611,107199.0
2022-07-20 10:30:00,30.96,31.09,30.89,31.01,57566.0,29.5515,29.6756,29.4847,29.5993,57566.0
2022-07-20 11:00:00,31.03,31.16,30.92,30.96,58959.0,29.6183,29.7424,29.5134,29.5515,58959.0
2022-07-20 11:30:00,30.96,31.08,30.91,31.02,77082.0,29.5515,29.6661,29.5038,29.6088,77082.0
2022-07-20 12:00:00,31.0,31.11,30.99,31.04,84682.0,29.5897,29.6947,29.5802,29.6279,84682.0
2022-07-20 12:30:00,31.05,31.31,31.03,31.27,121628.0,29.6374,29.8856,29.6183,29.8474,121628.0
2022-07-20 13:00:00,31.27,31.29,31.12,31.26,88143.0,29.8474,29.8665,29.7043,29.8379,88143.0
2022-07-20 13:30:00,31.27,31.39,31.18,31.27,96592.0,29.8474,29.962,29.7615,29.8474,96592.0
2022-07-20 14:00:00,31.27,31.32,31.16,31.21,48452.0,29.8474,29.8952,29.7424,29.7902,48452.0
2022-07-20 14:30:00,31.2,31.29,31.17,31.27,47925.0,29.7806,29.8665,29.752,29.8474,47925.0
2022-07-20 15:00:00,31.26,31.37,31.19,31.24,67444.0,29.8379,29.9429,29.7711,29.8188,67444.0
2022-07-20 15:30:00,31.24,31.44,31.2,31.36,221554.0,29.8188,30.0097,29.7806,29.9333,221554.0
2022-07-21 09:30:00,30.87,30.94,30.44,30.55,149442.0,29.4656,29.5324,29.0552,29.1602,149442.0
2022-07-21 10:00:00,30.52,30.79,30.47,30.64,86485.0,29.1315,29.3893,29.0838,29.2461,86485.0
2022-07-21 10:30:00,30.64,31.73,30.6,31.61,147019.0,29.2461,30.2865,29.2079,30.172,147019.0
2022-07-21 11:00:00,31.6,31.9,31.49,31.58,93606.0,30.1624,30.4488,30.0574,30.1433,93606.0
2022-07-21 11:30:00,31.58,31.79,31.49,31.69,58002.0,30.1433,30.3438,30.0574,30.2483,58002.0
2022-07-21 12:00:00,31.68,31.76,31.57,31.76,50059.0,30.2388,30.3151,30.1338,30.3151,50059.0
2022-07-21 12:30:00,31.74,31.83,31.68,31.79,38511.0,30.296,30.382,30.2388,30.3438,38511.0
2022-07-21 13:00:00,31.79,31.87,31.68,31.71,124068.0,30.3438,30.4201,30.2388,30.2674,124068.0
2022-07-21 13:30:00,31.72,31.75,31.54,31.68,44164.0,30.277,30.3056,30.1051,30.2388,44164.0
2022-07-21 14:00:00,31.68,31.76,31.6,31.76,60155.0,30.2388,30.3151,30.1624,30.3151,60155.0
2022-07-21 14:30:00,31.76,31.81,31.54,31.61,44316.0,30.3151,30.3629,30.1051,30.172,44316.0
2022-07-21 15:00:00,31.61,31.85,31.6,31.81,54369.0,30.172,30.401,30.1624,30.3629,54369.0
2022-07-21 15:30:00,31.8,32.13,31.79,32.13,297469.0,30.3533,30.6683,30.3438,30.6683,297469.0
2022-07-22 09:30:00,32.42,33.22,32.18,32.33,137180.0,30.9451,31.7087,30.716,30.8592,137180.0
2022-07-22 10:00:00,32.33,32.66,32.05,32.51,165940.0,30.8592,31.1742,30.5919,31.031,165940.0
2022-07-22 10:30:00,32.48,32.69,32.4,32.65,57670.0,31.0024,31.2028,30.926,31.1646,57670.0
2022-07-22 11:00:00,32.65,32.78,32.51,32.68,88471.0,31.1646,31.2887,31.031,31.1933,88471.0
2022-07-22 11:30:00,32.67,32.71,32.5,32.59,51522.0,31.1837,31.2219,31.0215,31.1074,51522.0
2022-07-22 12:00:00,32.58,32.6,32.4,32.42,47745.0,31.0978,31.1169,30.926,30.9451,47745.0
2022-07-22 12:30:00,32.44,32.5,32.34,32.35,35722.0,30.9642,31.0215,30.8688,30.8783,35722.0
2022-07-22 13:00:00,32.33,32.37,31.98,32.01,78862.0,30.8592,30.8974,30.5251,30.5538,78862.0
2022-07-22 13:30:00,32.0,32.06,31.79,32.03,49618.0,30.5442,30.6015,30.3438,30.5729,49618.0
2022-07-22 14:00:00,32.01,32.07,31.93,32.04,42264.0,30.5538,30.611,30.4774,30.5824,42264.0
2022-07-22 14:30:00,32.04,32.15,31.97,32.08,47358.0,30.5824,30.6874,30.5156,30.6206,47358.0
2022-07-22 15:00:00,32.07,32.27,32.05,32.26,60648.0,30.611,30.8019,30.5919,30.7924,60648.0
2022-07-22 15:30:00,32.25,32.43,32.2,32.43,219571.0,30.7828,30.9547,30.7351,30.9547,219571.0
2022-07-25 09:30:00,31.94,32.26,31.5,32.02,191002.0,30.4869,30.7924,30.067,30.5633,191002.0
2022-07-25 10:00:00,31.98,32.08,31.73,31.93,69159.0,30.5251,30.6206,30.2865,30.4774,69159.0
2022-07-25 10:30:00,31.89,31.93,31.73,31.81,39358.0,30.4392,30.4774,30.2865,30.3629,39358.0
2022-07-25 11:00:00,31.79,31.88,31.75,31.81,34741.0,30.3438,30.4297,30.3056,30.3629,34741.0
2022-07-25 11:30:00,31.8,31.8,31.65,31.72,33626.0,30.3533,30.3533,30.2101,30.277,33626.0
2022-07-25 12:00:00,31.71,31.73,31.57,31.66,45172.0,30.2674,30.2865,30.1338,30.2197,45172.0
2022-07-25 12:30:00,31.68,31.83,31.65,31.77,28630.0,30.2388,30.382,30.2101,30.3247,28630.0
2022-07-25 13:00:00,31.77,31.84,31.64,31.65,29580.0,30.3247,30.3915,30.2006,30.2101,29580.0
2022-07-25 13:30:00,31.65,31.7,31.57,31.63,36187.0,30.2101,30.2579,30.1338,30.1911,36187.0
2022-07-25 14:00:00,31.62,31.7,31.54,31.64,35660.0,30.1815,30.2579,30.1051,30.2006,35660.0
2022-07-25 14:30:00,31.63,31.73,31.53,31.53,48443.0,30.1911,30.2865,30.0956,30.0956,48443.0
2022-07-25 15:00:00,31.55,31.66,31.42,31.6,61604.0,30.1147,30.2197,29.9906,30.1624,61604.0
2022-07-25 15:30:00,31.59,31.79,31.55,31.72,215402.0,30.1529,30.3438,30.1147,30.277,215402.0
2022-07-26 09:30:00,31.54,31.87,31.34,31.53,95757.0,30.1051,30.4201,29.9142,30.0956,95757.0
2022-07-26 10:00:00,31.46,31.56,31.29,31.51,68036.0,30.0288,30.1242,29.8665,30.0765,68036.0
2022-07-26 10:30:00,31.52,31.85,31.46,31.75,47422.0,30.0861,30.401,30.0288,30.3056,47422.0
2022-07-26 11:00:00,31.78,31.81,31.58,31.59,31395.0,30.3342,30.3629,30.1433,30.1529,31395.0
2022-07-26 11:30:00,31.59,31.71,31.44,31.46,34393.0,30.1529,30.2674,30.0097,30.0288,34393.0
2022-07-26 12:00:00,31.46,31.59,31.39,31.56,25525.0,30.0288,30.1529,29.962,30.1242,25525.0
2022-07-26 12:30:00,31.55,31.59,31.47,31.53,20969.0,30.1147,30.1529,30.0383,30.0956,20969.0
2022-07-26 13:00:00,31.51,31.51,31.37,31.42,25473.0,30.0765,30.0765,29.9429,29.9906,25473.0
2022-07-26 13:30:00,31.42,31.5,31.35,31.49,28710.0,29.9906,30.067,29.9238,30.0574,28710.0
2022-07-26 14:00:00,31.5,31.62,31.45,31.59,31478.0,30.067,30.1815,30.0192,30.1529,31478.0
2022-07-26 14:30:00,31.56,31.66,31.52,31.63,31397.0,30.1242,30.2197,30.0861,30.1911,31397.0
2022-07-26 15:00:00,31.63,31.73,31.57,31.59,60046.0,30.1911,30.2865,30.1338,30.1529,60046.0
2022-07-26 15:30:00,31.6,31.68,31.46,31.51,212545.0,30.1624,30.2388,30.0288,30.0765,212545.0
2022-07-27 09:30:00,31.65,31.65,31.03,31.28,56037.0,30.2101,30.2101,29.6183,29.857,56037.0
2022-07-27 10:00:00,31.23,31.25,30.94,31.15,80663.0,29.8092,29.8283,29.5324,29.7329,80663.0
2022-07-27 10:30:00,31.15,31.36,31.08,31.36,32669.0,29.7329,29.9333,29.6661,29.9333,32669.0
2022-07-27 11:00:00,31.35,31.44,31.18,31.25,39600.0,29.9238,30.0097,29.7615,29.8283,39600.0
2022-07-27 11:30:00,31.26,31.37,31.21,31.34,21254.0,29.8379,29.9429,29.7902,29.9142,21254.0
2022-07-27 12:00:00,31.35,31.36,31.26,31.26,24816.0,29.9238,29.9333,29.8379,29.8379,24816.0
2022-07-27 12:30:00,31.27,31.27,31.1,31.13,14652.0,29.8474,29.8474,29.6852,29.7138,14652.0
2022-07-27 13:00:00,31.13,31.19,31.1,31.18,21953.0,29.7138,29.7711,29.6852,29.7615,21953.0
2022-07-27 13:30:00,31.16,31.41,31.14,31.4,27884.0,29.7424,29.9811,29.7233,29.9715,27884.0
2022-07-27 14:00:00,31.42,31.51,31.14,31.17,59076.0,29.9906,30.0765,29.7233,29.752,59076.0
2022-07-27 14:30:00,31.18,32.09,31.09,32.01,117216.0,29.7615,30.6301,29.6756,30.5538,117216.0
2022-07-27 15:00:00,32.02,32.47,31.98,32.47,142340.0,30.5633,30.9928,30.5251,30.9928,142340.0
2022-07-27 15:30:00,32.49,32.66,32.43,32.47,298382.0,31.0119,31.1742,30.9547,30.9928,298382.0
2022-07-28 09:30:00,32.61,33.16,32.49,32.92,70365.0,31.1265,31.6514,31.0119,31.4224,70365.0
2022-07-28 10:00:00,32.93,33.04,32.3,32.41,64343.0,31.4319,31.5369,30.8306,30.9356,64343.0
2022-07-28 10:30:00,32.39,32.52,32.2,32.23,50135.0,30.9165,31.0406,30.7351,30.7638,50135.0
2022-07-28 11:00:00,32.23,32.28,31.87,32.18,65408.0,30.7638,30.8115,30.4201,30.716,65408.0
2022-07-28 11:30:00,32.19,32.32,32.15,32.17,54886.0,30.7256,30.8497,30.6874,30.7065,54886.0
2022-07-28 12:00:00,32.15,32.39,32.03,32.3,77545.0,30.6874,30.9165,30.5729,30.8306,77545.0
2022-07-28 12:30:00,32.3,32.47,32.23,32.46,55988.0,30.8306,30.9928,30.7638,30.9833,55988.0
2022-07-28 13:00:00,32.46,32.65,32.33,32.64,63750.0,30.9833,31.1646,30.8592,31.1551,63750.0
2022-07-28 13:30:00,32.63,32.8,32.6,32.72,84922.0,31.1456,31.3078,31.1169,31.2315,84922.0
2022-07-28 14:00:00,32.7,32.81,32.68,32.74,105915.0,31.2124,31.3174,31.1933,31.2506,105915.0
2022-07-28 14:30:00,32.75,32.76,32.47,32.54,155354.0,31.2601,31.2696,30.9928,31.0597,155354.0
2022-07-28 15:00:00,32.54,32.66,32.49,32.6,78660.0,31.0597,31.1742,31.0119,31.1169,78660.0
2022-07-28 15:30:00,32.6,32.66,32.52,32.6,197281.0,31.1169,31.1742,31.0406,31.1169,197281.0
2022-07-29 09:30:00,32.78,32.78,32.02,32.12,107530.0,31.2887,31.2887,30.5633,30.6588,107530.0
2022-07-29 10:00:00,32.15,32.32,32.05,32.23,69346.0,30.6874,30.8497,30.5919,30.7638,69346.0
2022-07-29 10:30:00,32.21,32.21,32.02,32.02,43804.0,30.7447,30.7447,30.5633,30.5633,43804.0
2022-07-29 11:00:00,32.02,32.07,31.93,32.01,40912.0,30.5633,30.611,30.4774,30.5538,40912.0
2022-07-29 11:30:00,32.02,32.29,31.99,32.24,40006.0,30.5633,30.821,30.5347,30.7733,40006.0
2022-07-29 12:00:00,32.24,32.35,32.15,32.32,26646.0,30.7733,30.8783,30.6874,30.8497,26646.0
2022-07-29 12:30:00,32.32,32.35,32.21,32.21,31206.0,30.8497,30.8783,30.7447,30.7447,31206.0
2022-07-29 13:00:00,32.19,32.29,32.09,32.2,64764.0,30.7256,30.821,30.6301,30.7351,64764.0
2022-07-29 13:30:00,32.21,32.27,32.14,32.24,63656.0,30.7447,30.8019,30.6778,30.7733,63656.0
2022-07-29 14:00:00,32.25,32.36,32.22,32.34,30942.0,30.7828,30.8878,30.7542,30.8688,30942.0
2022-07-29 14:30:00,32.35,32.53,32.35,32.53,43033.0,30.8783,31.0501,30.8783,31.0501,43033.0
2022-07-29 15:00:00,32.52,32.61,32.47,32.61,47965.0,31.0406,31.1265,30.9928,31.1265,47965.0
2022-07-29 15:30:00,32.6,32.73,32.57,32.62,167494.0,31.1169,31.241,31.0883,31.136,167494.0
2022-08-01 09:30:00,32.52,32.71,32.06,32.64,42872.0,31.0406,31.2219,30.6015,31.1551,42872.0
2022-08-01 10:00:00,32.58,33.14,32.49,32.5,56702.0,31.0978,31.6324,31.0119,31.0215,56702.0
2022-08-01 10:30:00,32.48,32.89,32.48,32.88,35750.0,31.0024,31.3937,31.0024,31.3842,35750.0
2022-08-01 11:00:00,32.89,32.93,32.72,32.79,33993.0,31.3937,31.4319,31.2315,31.2983,33993.0
2022-08-01 11:30:00,32.8,32.97,32.76,32.84,46958.0,31.3078,31.4701,31.2696,31.346,46958.0
2022-08-01 12:00:00,32.83,32.94,32.78,32.87,24520.0,31.3365,31.4415,31.2887,31.3746,24520.0
2022-08-01 12:30:00,32.85,32.98,32.81,32.84,33557.0,31.3555,31.4796,31.3174,31.346,33557.0
2022-08-01 13:00:00,32.83,32.85,32.67,32.7,44909.0,31.3365,31.3555,31.1837,31.2124,44909.0
2022-08-01 13:30:00,32.69,32.72,32.6,32.64,45800.0,31.2028,31.2315,31.1169,31.1551,45800.0
2022-08-01 14:00:00,32.64,32.77,32.51,32.7,44688.0,31.1551,31.2792,31.031,31.2124,44688.0
2022-08-01 14:30:00,32.71,32.77,32.56,32.73,41851.0,31.2219,31.2792,31.0787,31.241,41851.0
2022-08-01 15:00:00,32.71,32.82,32.64,32.66,50594.0,31.2219,31.3269,31.1551,31.1742,50594.0
2022-08-01 15:30:00,32.66,32.71,32.56,32.69,184562.0,31.1742,31.2219,31.0787,31.2028,184562.0
2022-08-02 09:30:00,32.31,32.44,32.03,32.33,39242.0,30.8401,30.9642,30.5729,30.8592,39242.0
2022-08-02 10:00:00,32.29,32.39,32.14,32.24,23896.0,30.821,30.9165,30.6778,30.7733,23896.0
2022-08-02 10:30:00,32.25,32.37,32.03,32.11,36297.0,30.7828,30.8974,30.5729,30.6492,36297.0
2022-08-02 11:00:00,32.1,32.13,31.86,32.06,22884.0,30.6397,30.6683,30.4106,30.6015,22884.0
2022-08-02 11:30:00,32.03,32.09,31.97,32.01,16253.0,30.5729,30.6301,30.5156,30.5538,16253.0
2022-08-02 12:00:00,32.03,32.13,32.01,32.02,16606.0,30.5729,30.6683,30.5538,30.5633,16606.0
2022-08-02 12:30:00,32.01,32.03,31.82,31.85,31036.0,30.5538,30.5729,30.3724,30.401,31036.0
2022-08-02 13:00:00,31.82,31.83,31.6,31.66,22052.0,30.3724,30.382,30.1624,30.2197,22052.0
2022-08-02 13:30:00,31.64,31.73,31.46,31.46,22645.0,30.2006,30.2865,30.0288,30.0288,22645.0
2022-08-02 14:00:00,31.46,31.56,31.3,31.43,22760.0,30.0288,30.1242,29.8761,30.0001,22760.0
2022-08-02 14:30:00,31.41,31.46,31.29,31.34,29519.0,29.9811,30.0288,29.8665,29.9142,29519.0
2022-08-02 15:00:00,31.34,31.4,31.12,31.31,45154.0,29.9142,29.9715,29.7043,29.8856,45154.0
2022-08-02 15:30:00,31.31,31.31,30.85,30.89,220000.0,29.8856,29.8856,29.4465,29.4847,220000.0
2022-08-03 09:30:00,30.91,31.15,30.6,30.91,64056.0,29.6461,29.8762,29.3487,29.6461,64056.0
2022-08-03 10:00:00,30.87,30.87,30.23,30.48,82211.0,29.6077,29.6077,28.9939,29.2336,82211.0
2022-08-03 10:30:00,30.5,30.52,30.32,30.41,36939.0,29.2528,29.272,29.0802,29.1665,36939.0
2022-08-03 11:00:00,30.4,30.69,30.38,30.69,42679.0,29.1569,29.4351,29.1377,29.4351,42679.0
2022-08-03 11:30:00,30.66,30.91,30.64,30.86,92303.0,29.4063,29.6461,29.3871,29.5981,92303.0
2022-08-03 12:00:00,30.86,30.87,30.71,30.72,24246.0,29.5981,29.6077,29.4542,29.4638,24246.0
2022-08-03 12:30:00,30.75,30.84,30.72,30.82,17212.0,29.4926,29.5789,29.4638,29.5597,17212.0
2022-08-03 13:00:00,30.83,30.91,30.8,30.91,28271.0,29.5693,29.6461,29.5406,29.6461,28271.0
2022-08-03 13:30:00,30.91,31.09,30.91,31.05,19834.0,29.6461,29.8187,29.6461,29.7803,19834.0
2022-08-03 14:00:00,31.01,31.16,31.01,31.14,23612.0,29.742,29.8858,29.742,29.8667,23612.0
2022-08-03 14:30:00,31.13,31.21,31.1,31.15,31993.0,29.8571,29.9338,29.8283,29.8762,31993.0
2022-08-03 15:00:00,31.14,31.3,31.13,31.25,104839.0,29.8667,30.0201,29.8571,29.9722,104839.0
2022-08-03 15:30:00,31.25,31.28,31.07,31.11,184546.0,29.9722,30.0009,29.7995,29.8379,184546.0
2022-08-04 09:30:00,31.03,31.93,30.92,31.84,85452.0,29.7612,30.6244,29.6557,30.538,85452.0
2022-08-04 10:00:00,31.84,32.02,31.68,31.86,60148.0,30.538,30.7107,30.3846,30.5572,60148.0
2022-08-04 10:30:00,31.87,31.97,31.72,31.89,22858.0,30.5668,30.6627,30.4229,30.586,22858.0
2022-08-04 11:00:00,31.89,32.21,31.88,32.16,31786.0,30.586,30.8929,30.5764,30.8449,31786.0
2022-08-04 11:30:00,32.18,32.18,31.97,32.02,65325.0,30.8641,30.8641,30.6627,30.7107,65325.0
2022-08-04 12:00:00,32.01,32.03,31.83,31.95,49664.0,30.7011,30.7203,30.5284,30.6435,49664.0
2022-08-04 12:30:00,31.95,32.07,31.84,31.93,35014.0,30.6435,30.7586,30.538,30.6244,35014.0
2022-08-04 13:00:00,31.93,31.99,31.79,31.96,33182.0,30.6244,30.6819,30.4901,30.6531,33182.0
2022-08-04 13:30:00,31.95,32.04,31.92,32.03,34698.0,30.6435,30.7299,30.6148,30.7203,34698.0
2022-08-04 14:00:00,32.04,32.09,31.87,31.95,33496.0,30.7299,30.7778,30.5668,30.6435,33496.0
2022-08-04 14:30:00,31.95,31.95,31.65,31.73,52538.0,30.6435,30.6435,30.3558,30.4325,52538.0
2022-08-04 15:00:00,31.69,31.79,31.63,31.67,52142.0,30.3942,30.4901,30.3366,30.375,52142.0
2022-08-04 15:30:00,31.66,31.74,31.61,31.68,200447.0,30.3654,30.4421,30.3174,30.3846,200447.0
2022-08-05 09:30:00,30.9,31.41,30.69,31.31,79706.0,29.6365,30.1256,29.4351,30.0297,79706.0
2022-08-05 10:00:00,31.33,31.88,31.3,31.73,69368.0,30.0489,30.5764,30.0201,30.4325,69368.0
2022-08-05 10:30:00,31.75,31.77,31.3,31.36,53598.0,30.4517,30.4709,30.0201,30.0777,53598.0
2022-08-05 11:00:00,31.34,31.45,31.16,31.25,60076.0,30.0585,30.164,29.8858,29.9722,60076.0
2022-08-05 11:30:00,31.24,31.49,31.22,31.41,34189.0,29.9626,30.2023,29.9434,30.1256,34189.0
2022-08-05 12:00:00,31.41,31.56,31.38,31.56,38303.0,30.1256,30.2695,30.0968,30.2695,38303.0
2022-08-05 12:30:00,31.56,31.68,31.45,31.67,22060.0,30.2695,30.3846,30.164,30.375,22060.0
2022-08-05 13:00:00,31.66,31.75,31.59,31.6,34373.0,30.3654,30.4517,30.2983,30.3078,34373.0
2022-08-05 13:30:00,31.59,31.65,31.56,31.61,20690.0,30.2983,30.3558,30.2695,30.3174,20690.0
2022-08-05 14:00:00,31.6,31.6,31.44,31.46,22362.0,30.3078,30.3078,30.1544,30.1736,22362.0
2022-08-05 14:30:00,31.46,31.58,31.44,31.57,25963.0,30.1736,30.2887,30.1544,30.2791,25963.0
2022-08-05 15:00:00,31.58,31.68,31.5,31.6,41961.0,30.2887,30.3846,30.2119,30.3078,41961.0
2022-08-05 15:30:00,31.58,31.75,31.57,31.69,106072.0,30.2887,30.4517,30.2791,30.3942,106072.0
2022-08-08 09:30:00,31.85,32.44,31.85,32.26,81495.0,30.5476,31.1135,30.5476,30.9409,81495.0
2022-08-08 10:00:00,32.28,32.61,32.25,32.61,87247.0,30.96,31.2765,30.9313,31.2765,87247.0
2022-08-08 10:30:00,32.62,32.64,32.5,32.54,46218.0,31.2861,31.3053,31.171,31.2094,46218.0
2022-08-08 11:00:00,32.53,32.57,32.44,32.47,32955.0,31.1998,31.2382,31.1135,31.1423,32955.0
2022-08-08 11:30:00,32.47,32.52,32.27,32.42,30855.0,31.1423,31.1902,30.9505,31.0943,30855.0
2022-08-08 12:00:00,32.43,32.46,32.21,32.3,36007.0,31.1039,31.1327,30.8929,30.9792,36007.0
2022-08-08 12:30:00,32.32,32.44,32.27,32.44,26037.0,30.9984,31.1135,30.9505,31.1135,26037.0
2022-08-08 13:00:00,32.45,32.54,32.36,32.36,25246.0,31.1231,31.2094,31.0368,31.0368,25246.0
2022-08-08 13:30:00,32.35,32.41,32.33,32.4,14898.0,31.0272,31.0847,31.008,31.0751,14898.0
2022-08-08 14:00:00,32.39,32.4,32.27,32.31,21985.0,31.0655,31.0751,30.9505,30.9888,21985.0
2022-08-08 14:30:00,32.32,32.34,32.11,32.12,78192.0,30.9984,31.0176,30.797,30.8066,78192.0
2022-08-08 15:00:00,32.11,32.18,32.02,32.14,135747.0,30.797,30.8641,30.7107,30.8258,135747.0
2022-08-08 15:30:00,32.13,32.34,32.09,32.31,227222.0,30.8162,31.0176,30.7778,30.9888,227222.0
2022-08-09 09:30:00,32.04,32.27,31.43,31.5,54915.0,30.7299,30.9505,30.1448,30.2119,54915.0
2022-08-09 10:00:00,31.52,31.64,31.46,31.46,29901.0,30.2311,30.3462,30.1736,30.1736,29901.0
2022-08-09 10:30:00,31.47,31.51,31.32,31.37,37434.0,30.1832,30.2215,30.0393,30.0873,37434.0
2022-08-09 11:00:00,31.36,31.55,31.28,31.44,28098.0,30.0777,30.2599,30.0009,30.1544,28098.0
2022-08-09 11:30:00,31.43,31.48,31.28,31.3,34086.0,30.1448,30.1928,30.0009,30.0201,34086.0
2022-08-09 12:00:00,31.27,31.36,31.22,31.23,25225.0,29.9913,30.0777,29.9434,29.953,25225.0
2022-08-09 12:30:00,31.24,31.3,31.2,31.26,26202.0,29.9626,30.0201,29.9242,29.9818,26202.0
2022-08-09 13:00:00,31.28,31.32,31.21,31.29,62865.0,30.0009,30.0393,29.9338,30.0105,62865.0
2022-08-09 13:30:00,31.29,31.45,31.22,31.44,204920.0,30.0105,30.164,29.9434,30.1544,204920.0
2022-08-09 14:00:00,31.44,31.53,31.28,31.34,71273.0,30.1544,30.2407,30.0009,30.0585,71273.0
2022-08-09 14:30:00,31.34,31.47,31.31,31.41,51208.0,30.0585,30.1832,30.0297,30.1256,51208.0
2022-08-09 15:00:00,31.39,31.41,31.28,31.31,91674.0,30.1064,30.1256,30.0009,30.0297,91674.0
2022-08-09 15:30:00,31.31,31.42,31.25,31.41,359891.0,30.0297,30.1352,29.9722,30.1256,359891.0
2022-08-10 09:30:00,32.26,32.99,32.25,32.83,132482.0,30.9409,31.641,30.9313,31.4876,132482.0
2022-08-10 10:00:00,32.8,33.29,32.77,33.06,104504.0,31.4588,31.9287,31.43,31.7081,104504.0
2022-08-10 10:30:00,33.06,33.25,32.99,33.2,116794.0,31.7081,31.8904,31.641,31.8424,116794.0
2022-08-10 11:00:00,33.2,33.24,33.07,33.12,32612.0,31.8424,31.8808,31.7177,31.7657,32612.0
2022-08-10 11:30:00,33.12,33.15,32.95,33.02,33172.0,31.7657,31.7945,31.6026,31.6698,33172.0
2022-08-10 12:00:00,33.02,33.02,32.73,32.76,42926.0,31.6698,31.6698,31.3916,31.4204,42926.0
2022-08-10 12:30:00,32.77,32.81,32.66,32.74,39160.0,31.43,31.4684,31.3245,31.4012,39160.0
2022-08-10 13:00:00,32.76,32.89,32.75,32.82,33866.0,31.4204,31.5451,31.4108,31.478,33866.0
2022-08-10 13:30:00,32.81,32.84,32.69,32.72,15314.0,31.4684,31.4971,31.3533,31.382,15314.0
2022-08-10 14:00:00,32.69,32.69,32.52,32.54,27869.0,31.3533,31.3533,31.1902,31.2094,27869.0
2022-08-10 14:30:00,32.54,32.55,32.34,32.34,164107.0,31.2094,31.219,31.0176,31.0176,164107.0
2022-08-10 15:00:00,32.32,32.49,32.31,32.47,64546.0,30.9984,31.1615,30.9888,31.1423,64546.0
2022-08-10 15:30:00,32.47,32.56,32.42,32.55,147976.0,31.1423,31.2286,31.0943,31.219,147976.0
2022-08-11 09:30:00,32.82,33.21,32.75,32.98,65553.0,31.478,31.852,31.4108,31.6314,65553.0
2022-08-11 10:00:00,32.95,33.29,32.88,33.19,34714.0,31.6026,31.9287,31.5355,31.8328,34714.0
2022-08-11 10:30:00,33.18,33.44,33.09,33.31,30987.0,31.8232,32.0726,31.7369,31.9479,30987.0
2022-08-11 11:00:00,33.31,33.36,33.05,33.29,21057.0,31.9479,31.9959,31.6986,31.9287,21057.0
2022-08-11 11:30:00,33.25,33.29,32.86,32.88,35377.0,31.8904,31.9287,31.5163,31.5355,35377.0
2022-08-11 12:00:00,32.88,32.98,32.83,32.97,23652.0,31.5355,31.6314,31.4876,31.6218,23652.0
2022-08-11 12:30:00,32.98,33.15,32.95,33.15,20065.0,31.6314,31.7945,31.6026,31.7945,20065.0
2022-08-11 13:00:00,33.16,33.39,33.16,33.36,112130.0,31.8041,32.0247,31.8041,31.9959,112130.0
2022-08-11 13:30:00,33.36,33.61,33.36,33.61,98082.0,31.9959,32.2357,31.9959,32.2357,98082.0
2022-08-11 14:00:00,33.6,33.68,33.53,33.62,91003.0,32.2261,32.3028,32.1589,32.2452,91003.0
2022-08-11 14:30:00,33.63,33.63,32.91,32.94,212647.0,32.2548,32.2548,31.5643,31.5931,212647.0
2022-08-11 15:00:00,32.94,32.98,32.85,32.91,100889.0,31.5931,31.6314,31.5067,31.5643,100889.0
2022-08-11 15:30:00,32.91,32.99,32.82,32.96,212669.0,31.5643,31.641,31.478,31.6122,212669.0
2022-08-12 09:30:00,33.22,33.42,33.02,33.12,60882.0,31.8616,32.0534,31.6698,31.7657,60882.0
2022-08-12 10:00:00,33.08,33.08,32.71,33.04,52246.0,31.7273,31.7273,31.3725,31.689,52246.0
2022-08-12 10:30:00,33.04,33.13,32.85,33.02,30905.0,31.689,31.7753,31.5067,31.6698,30905.0
2022-08-12 11:00:00,33.01,33.19,32.98,33.14,24750.0,31.6602,31.8328,31.6314,31.7849,24750.0
2022-08-12 11:30:00,33.14,33.19,33.09,33.13,26424.0,31.7849,31.8328,31.7369,31.7753,26424.0
2022-08-12 12:00:00,33.12,33.17,33.11,33.13,19923.0,31.7657,31.8136,31.7561,31.7753,19923.0
2022-08-12 12:30:00,33.13,33.15,33.05,33.1,37226.0,31.7753,31.7945,31.6986,31.7465,37226.0
2022-08-12 13:00:00,33.1,33.23,33.07,33.15,16997.0,31.7465,31.8712,31.7177,31.7945,16997.0
2022-08-12 13:30:00,33.13,33.15,33.04,33.08,22061.0,31.7753,31.7945,31.689,31.7273,22061.0
2022-08-12 14:00:00,33.09,33.15,33.07,33.14,18982.0,31.7369,31.7945,31.7177,31.7849,18982.0
2022-08-12 14:30:00,33.14,33.23,33.14,33.2,32516.0,31.7849,31.8712,31.7849,31.8424,32516.0
2022-08-12 15:00:00,33.2,33.37,33.18,33.37,42150.0,31.8424,32.0055,31.8232,32.0055,42150.0
2022-08-12 15:30:00,33.37,33.48,33.3,33.45,99950.0,32.0055,32.111,31.9383,32.0822,99950.0
2022-08-15 09:30:00,33.37,33.52,33.11,33.45,51504.0,32.0055,32.1493,31.7561,32.0822,51504.0
2022-08-15 10:00:00,33.42,33.42,32.85,32.87,37457.0,32.0534,32.0534,31.5067,31.5259,37457.0
2022-08-15 10:30:00,32.91,33.08,32.86,33.0,25820.0,31.5643,31.7273,31.5163,31.6506,25820.0
2022-08-15 11:00:00,32.98,33.02,32.75,32.79,27672.0,31.6314,31.6698,31.4108,31.4492,27672.0
2022-08-15 11:30:00,32.81,32.98,32.8,32.95,26841.0,31.4684,31.6314,31.4588,31.6026,26841.0
2022-08-15 12:00:00,32.94,33.08,32.92,33.02,40013.0,31.5931,31.7273,31.5739,31.6698,40013.0
2022-08-15 12:30:00,33.02,33.08,32.91,33.08,38777.0,31.6698,31.7273,31.5643,31.7273,38777.0
2022-08-15 13:00:00,33.09,33.11,32.94,32.98,26816.0,31.7369,31.7561,31.5931,31.6314,26816.0
2022-08-15 13:30:00,32.98,32.99,32.88,32.9,44057.0,31.6314,31.641,31.5355,31.5547,44057.0
2022-08-15 14:00:00,32.89,32.96,32.86,32.91,28237.0,31.5451,31.6122,31.5163,31.5643,28237.0
2022-08-15 14:30:00,32.92,32.95,32.88,32.91,21813.0,31.5739,31.6026,31.5355,31.5643,21813.0
2022-08-15 15:00:00,32.91,32.99,32.87,32.96,47492.0,31.5643,31.641,31.5259,31.6122,47492.0
2022-08-15 15:30:00,32.96,33.05,32.91,32.98,138449.0,31.6122,31.6986,31.5643,31.6314,138449.0
2022-08-16 09:30:00,32.75,32.86,32.23,32.62,107139.0,31.4108,31.5163,30.9121,31.2861,107139.0
2022-08-16 10:00:00,32.63,32.66,32.3,32.48,113852.0,31.2957,31.3245,30.9792,31.1519,113852.0
2022-08-16 10:30:00,32.41,32.57,32.4,32.47,32827.0,31.0847,31.2382,31.0751,31.1423,32827.0
2022-08-16 11:00:00,32.47,32.87,32.46,32.87,57891.0,31.1423,31.5259,31.1327,31.5259,57891.0
2022-08-16 11:30:00,32.86,33.28,32.84,33.27,92686.0,31.5163,31.9192,31.4971,31.9096,92686.0
2022-08-16 12:00:00,33.26,33.27,33.18,33.2,29960.0,31.9,31.9096,31.8232,31.8424,29960.0
2022-08-16 12:30:00,33.2,33.24,33.14,33.21,22023.0,31.8424,31.8808,31.7849,31.852,22023.0
2022-08-16 13:00:00,33.19,33.26,33.16,33.24,29880.0,31.8328,31.9,31.8041,31.8808,29880.0
2022-08-16 13:30:00,33.23,33.37,33.22,33.35,30759.0,31.8712,32.0055,31.8616,31.9863,30759.0
2022-08-16 14:00:00,33.34,33.54,33.31,33.52,35231.0,31.9767,32.1685,31.9479,32.1493,35231.0
2022-08-16 14:30:00,33.53,33.53,33.14,33.24,52578.0,32.1589,32.1589,31.7849,31.8808,52578.0
2022-08-16 15:00:00,33.24,33.24,33.03,33.2,68682.0,31.8808,31.8808,31.6794,31.8424,68682.0
2022-08-16 15:30:00,33.2,33.25,33.07,33.1,120445.0,31.8424,31.8904,31.7177,31.7465,120445.0
2022-08-17 09:30:00,32.63,32.67,32.26,32.31,87125.0,31.2957,31.3341,30.9409,30.9888,87125.0
2022-08-17 10:00:00,32.28,32.36,32.19,32.26,61806.0,30.96,31.0368,30.8737,30.9409,61806.0
2022-08-17 10:30:00,32.25,32.3,31.96,31.99,73051.0,30.9313,30.9792,30.6531,30.6819,73051.0
2022-08-17 11:00:00,31.99,32.13,31.98,32.08,19823.0,30.6819,30.8162,30.6723,30.7682,19823.0
2022-08-17 11:30:00,32.07,32.14,32.0,32.06,28019.0,30.7586,30.8258,30.6915,30.749,28019.0
2022-08-17 12:00:00,32.09,32.19,32.02,32.15,46807.0,30.7778,30.8737,30.7107,30.8354,46807.0
2022-08-17 12:30:00,32.14,32.28,32.13,32.18,27357.0,30.8258,30.96,30.8162,30.8641,27357.0
2022-08-17 13:00:00,32.18,32.24,32.12,32.24,19375.0,30.8641,30.9217,30.8066,30.9217,19375.0
2022-08-17 13:30:00,32.26,32.29,32.21,32.25,27659.0,30.9409,30.9696,30.8929,30.9313,27659.0
2022-08-17 14:00:00,32.25,32.57,32.25,32.42,49997.0,30.9313,31.2382,30.9313,31.0943,49997.0
2022-08-17 14:30:00,32.45,32.59,32.29,32.3,43086.0,31.1231,31.2574,30.9696,30.9792,43086.0
2022-08-17 15:00:00,32.29,32.36,32.17,32.29,50578.0,30.9696,31.0368,30.8545,30.9696,50578.0
2022-08-17 15:30:00,32.27,32.27,32.04,32.09,166509.0,30.9505,30.9505,30.7299,30.7778,166509.0
2022-08-18 09:30:00,32.14,32.16,31.72,31.78,35201.0,30.8258,30.8449,30.4229,30.4805,35201.0
2022-08-18 10:00:00,31.78,31.94,31.75,31.87,24929.0,30.4805,30.6339,30.4517,30.5668,24929.0
2022-08-18 10:30:00,31.91,32.09,31.86,31.91,36084.0,30.6052,30.7778,30.5572,30.6052,36084.0
2022-08-18 11:00:00,31.93,31.94,31.79,31.88,34526.0,30.6244,30.6339,30.4901,30.5764,34526.0
2022-08-18 11:30:00,31.89,31.96,31.82,31.82,20851.0,30.586,30.6531,30.5189,30.5189,20851.0
2022-08-18 12:00:00,31.84,31.87,31.74,31.77,52406.0,30.538,30.5668,30.4421,30.4709,52406.0
2022-08-18 12:30:00,31.76,31.84,31.76,31.8,20050.0,30.4613,30.538,30.4613,30.4997,20050.0
2022-08-18 13:00:00,31.8,31.9,31.8,31.88,44996.0,30.4997,30.5956,30.4997,30.5764,44996.0
2022-08-18 13:30:00,31.89,31.92,31.83,31.84,24066.0,30.586,30.6148,30.5284,30.538,24066.0
2022-08-18 14:00:00,31.86,31.96,31.85,31.93,34173.0,30.5572,30.6531,30.5476,30.6244,34173.0
2022-08-18 14:30:00,31.93,31.95,31.77,31.92,46210.0,30.6244,30.6435,30.4709,30.6148,46210.0
2022-08-18 15:00:00,31.92,32.15,31.92,32.11,134604.0,30.6148,30.8354,30.6148,30.797,134604.0
2022-08-18 15:30:00,32.11,32.19,32.02,32.08,217029.0,30.797,30.8737,30.7107,30.7682,217029.0
2022-08-19 09:30:00,31.71,31.94,31.44,31.67,78277.0,30.4133,30.6339,30.1544,30.375,78277.0
2022-08-19 10:00:00,31.61,31.71,31.46,31.56,43418.0,30.3174,30.4133,30.1736,30.2695,43418.0
2022-08-19 10:30:00,31.55,31.57,31.25,31.28,35476.0,30.2599,30.2791,29.9722,30.0009,35476.0
2022-08-19 11:00:00,31.28,31.29,31.02,31.13,95338.0,30.0009,30.0105,29.7516,29.8571,95338.0
2022-08-19 11:30:00,31.14,31.14,30.92,30.98,39425.0,29.8667,29.8667,29.6557,29.7132,39425.0
2022-08-19 12:00:00,30.98,31.05,30.83,30.83,33942.0,29.7132,29.7803,29.5693,29.5693,33942.0
2022-08-19 12:30:00,30.83,30.93,30.79,30.87,43967.0,29.5693,29.6652,29.531,29.6077,43967.0
2022-08-19 13:00:00,30.87,30.99,30.84,30.86,46238.0,29.6077,29.7228,29.5789,29.5981,46238.0
2022-08-19 13:30:00,30.86,30.91,30.8,30.87,45688.0,29.5981,29.6461,29.5406,29.6077,45688.0
2022-08-19 14:00:00,30.87,30.91,30.76,30.83,38144.0,29.6077,29.6461,29.5022,29.5693,38144.0
2022-08-19 14:30:00,30.82,30.85,30.71,30.74,56113.0,29.5597,29.5885,29.4542,29.483,56113.0
2022-08-19 15:00:00,30.74,30.87,30.63,30.85,65528.0,29.483,29.6077,29.3775,29.5885,65528.0
2022-08-19 15:30:00,30.84,30.88,30.61,30.63,357810.0,29.5789,29.6173,29.3583,29.3775,357810.0
2022-08-22 09:30:00,30.15,30.36,30.0,30.32,63094.0,28.9171,29.1186,28.7733,29.0802,63094.0
2022-08-22 10:00:00,30.31,30.31,29.96,30.03,46375.0,29.0706,29.0706,28.7349,28.802,46375.0
2022-08-22 10:30:00,30.01,30.23,29.93,30.13,50333.0,28.7829,28.9939,28.7061,28.898,50333.0
2022-08-22 11:00:00,30.12,30.27,30.11,30.16,23857.0,28.8884,29.0322,28.8788,28.9267,23857.0
2022-08-22 11:30:00,30.16,30.22,30.01,30.11,21498.0,28.9267,28.9843,28.7829,28.8788,21498.0
2022-08-22 12:00:00,30.1,30.18,30.01,30.06,32335.0,28.8692,28.9459,28.7829,28.8308,32335.0
2022-08-22 12:30:00,30.06,30.13,30.02,30.12,51587.0,28.8308,28.898,28.7925,28.8884,51587.0
2022-08-22 13:00:00,30.11,30.12,29.94,29.97,36545.0,28.8788,28.8884,28.7157,28.7445,36545.0
2022-08-22 13:30:00,29.96,29.97,29.82,29.88,22970.0,28.7349,28.7445,28.6006,28.6582,22970.0
2022-08-22 14:00:00,29.88,29.88,29.77,29.84,40861.0,28.6582,28.6582,28.5527,28.6198,40861.0
2022-08-22 14:30:00,29.82,29.94,29.81,29.86,48636.0,28.6006,28.7157,28.591,28.639,48636.0
2022-08-22 15:00:00,29.86,29.98,29.85,29.89,72585.0,28.639,28.7541,28.6294,28.6678,72585.0
2022-08-22 15:30:00,29.9,29.98,29.82,29.86,251177.0,28.6774,28.7541,28.6006,28.639,251177.0
2022-08-23 09:30:00,29.88,30.28,29.79,30.19,25313.0,28.6582,29.0418,28.5719,28.9555,25313.0
2022-08-23 10:00:00,30.21,30.45,30.0,30.19,68059.0,28.9747,29.2049,28.7733,28.9555,68059.0
2022-08-23 10:30:00,30.2,30.28,30.09,30.18,23596.0,28.9651,29.0418,28.8596,28.9459,23596.0
2022-08-23 11:00:00,30.16,30.25,30.1,30.12,19055.0,28.9267,29.013,28.8692,28.8884,19055.0
2022-08-23 11:30:00,30.13,30.23,30.1,30.19,19994.0,28.898,28.9939,28.8692,28.9555,19994.0
2022-08-23 12:00:00,30.19,30.27,30.16,30.21,22714.0,28.9555,29.0322,28.9267,28.9747,22714.0
2022-08-23 12:30:00,30.2,30.22,30.08,30.14,46273.0,28.9651,28.9843,28.85,28.9075,46273.0
2022-08-23 13:00:00,30.14,30.16,29.96,29.99,40134.0,28.9075,28.9267,28.7349,28.7637,40134.0
2022-08-23 13:30:00,30.0,30.05,29.86,29.9,22673.0,28.7733,28.8212,28.639,28.6774,22673.0
2022-08-23 14:00:00,29.91,29.98,29.89,29.94,41122.0,28.687,28.7541,28.6678,28.7157,41122.0
2022-08-23 14:30:00,29.95,29.95,29.81,29.83,50822.0,28.7253,28.7253,28.591,28.6102,50822.0
2022-08-23 15:00:00,29.84,29.98,29.84,29.91,66135.0,28.6198,28.7541,28.6198,28.687,66135.0
2022-08-23 15:30:00,29.9,29.91,29.71,29.76,219684.0,28.6774,28.687,28.4951,28.5431,219684.0
2022-08-24 09:30:00,29.29,30.41,29.13,30.19,293944.0,28.0923,29.1665,27.9388,28.9555,293944.0
2022-08-24 10:00:00,30.23,30.65,30.1,30.48,403168.0,28.9939,29.3967,28.8692,29.2336,403168.0
2022-08-24 10:30:00,30.48,30.5,30.24,30.39,74416.0,29.2336,29.2528,29.0035,29.1473,74416.0
2022-08-24 11:00:00,30.38,30.77,30.37,30.76,65321.0,29.1377,29.5118,29.1281,29.5022,65321.0
2022-08-24 11:30:00,30.79,30.92,30.72,30.88,89089.0,29.531,29.6557,29.4638,29.6173,89089.0
2022-08-24 12:00:00,30.88,30.95,30.82,30.89,13182.0,29.6173,29.6844,29.5597,29.6269,13182.0
2022-08-24 12:30:00,30.88,30.9,30.68,30.7,34289.0,29.6173,29.6365,29.4255,29.4446,34289.0
2022-08-24 13:00:00,30.68,30.71,30.53,30.58,15623.0,29.4255,29.4542,29.2816,29.3296,15623.0
2022-08-24 13:30:00,30.6,30.6,30.4,30.4,29211.0,29.3487,29.3487,29.1569,29.1569,29211.0
2022-08-24 14:00:00,30.4,30.4,30.32,30.33,25312.0,29.1569,29.1569,29.0802,29.0898,25312.0
2022-08-24 14:30:00,30.33,30.35,30.28,30.35,25850.0,29.0898,29.109,29.0418,29.109,25850.0
2022-08-24 15:00:00,30.34,30.46,30.31,30.43,32764.0,29.0994,29.2145,29.0706,29.1857,32764.0
2022-08-24 15:30:00,30.43,30.44,30.24,30.26,175431.0,29.1857,29.1953,29.0035,29.0226,175431.0
2022-08-25 09:30:00,29.66,30.48,29.66,30.47,80412.0,28.4472,29.2336,28.4472,29.2241,80412.0
2022-08-25 10:00:00,30.55,31.1,30.52,31.1,132412.0,29.3008,29.8283,29.272,29.8283,132412.0
2022-08-25 10:30:00,31.12,31.13,30.8,30.86,29642.0,29.8475,29.8571,29.5406,29.5981,29642.0
2022-08-25 11:00:00,30.87,30.88,30.51,30.61,33196.0,29.6077,29.6173,29.2624,29.3583,33196.0
2022-08-25 11:30:00,30.63,30.71,30.54,30.66,27327.0,29.3775,29.4542,29.2912,29.4063,27327.0
2022-08-25 12:00:00,30.67,30.7,30.48,30.57,35204.0,29.4159,29.4446,29.2336,29.32,35204.0
2022-08-25 12:30:00,30.57,30.64,30.47,30.62,20325.0,29.32,29.3871,29.2241,29.3679,20325.0
2022-08-25 13:00:00,30.62,30.65,30.49,30.6,36031.0,29.3679,29.3967,29.2432,29.3487,36031.0
2022-08-25 13:30:00,30.6,30.8,30.6,30.78,87607.0,29.3487,29.5406,29.3487,29.5214,87607.0
2022-08-25 14:00:00,30.78,30.85,30.76,30.82,28145.0,29.5214,29.5885,29.5022,29.5597,28145.0
2022-08-25 14:30:00,30.82,30.83,30.73,30.79,40411.0,29.5597,29.5693,29.4734,29.531,40411.0
2022-08-25 15:00:00,30.8,30.9,30.78,30.89,42845.0,29.5406,29.6365,29.5214,29.6269,42845.0
2022-08-25 15:30:00,30.89,31.05,30.81,31.04,203610.0,29.6269,29.7803,29.5502,29.7707,203610.0
2022-08-26 09:30:00,31.07,31.18,30.63,30.79,59327.0,29.7995,29.905,29.3775,29.531,59327.0
2022-08-26 10:00:00,30.77,30.82,30.05,30.06,69696.0,29.5118,29.5597,28.8212,28.8308,69696.0
2022-08-26 10:30:00,30.03,30.13,29.87,30.01,45323.0,28.802,28.898,28.6486,28.7829,45323.0
2022-08-26 11:00:00,30.0,30.04,29.65,29.8,51140.0,28.7733,28.8116,28.4376,28.5815,51140.0
2022-08-26 11:30:00,29.79,29.82,29.65,29.67,22107.0,28.5719,28.6006,28.4376,28.4568,22107.0
2022-08-26 12:00:00,29.68,29.68,29.46,29.51,22740.0,28.4664,28.4664,28.2554,28.3033,22740.0
2022-08-26 12:30:00,29.5,29.61,29.46,29.52,28028.0,28.2937,28.3992,28.2554,28.3129,28028.0
2022-08-26 13:00:00,29.53,29.67,29.5,29.58,23651.0,28.3225,28.4568,28.2937,28.3704,23651.0
2022-08-26 13:30:00,29.56,29.58,29.4,29.45,45315.0,28.3513,28.3704,28.1978,28.2458,45315.0
2022-08-26 14:00:00,29.46,29.55,29.36,29.5,38917.0,28.2554,28.3417,28.1594,28.2937,38917.0
2022-08-26 14:30:00,29.51,29.54,29.44,29.5,81521.0,28.3033,28.3321,28.2362,28.2937,81521.0
2022-08-26 15:00:00,29.51,29.71,29.51,29.69,67772.0,28.3033,28.4951,28.3033,28.4759,67772.0
2022-08-26 15:30:00,29.69,29.7,29.5,29.54,252112.0,28.4759,28.4855,28.2937,28.3321,252112.0
2022-08-29 09:30:00,29.32,29.94,29.17,29.61,95662.0,28.1211,28.7157,27.9772,28.3992,95662.0
2022-08-29 10:00:00,29.6,29.83,29.57,29.6,86818.0,28.3896,28.6102,28.3609,28.3896,86818.0
2022-08-29 10:30:00,29.63,29.63,29.43,29.52,30336.0,28.4184,28.4184,28.2266,28.3129,30336.0
2022-08-29 11:00:00,29.52,29.66,29.5,29.55,38528.0,28.3129,28.4472,28.2937,28.3417,38528.0
2022-08-29 11:30:00,29.55,29.71,29.47,29.71,35231.0,28.3417,28.4951,28.2649,28.4951,35231.0
2022-08-29 12:00:00,29.72,29.86,29.68,29.79,26228.0,28.5047,28.639,28.4664,28.5719,26228.0
2022-08-29 12:30:00,29.8,29.94,29.72,29.88,35664.0,28.5815,28.7157,28.5047,28.6582,35664.0
2022-08-29 13:00:00,29.88,29.95,29.8,29.85,25031.0,28.6582,28.7253,28.5815,28.6294,25031.0
2022-08-29 13:30:00,29.85,30.03,29.81,29.95,39533.0,28.6294,28.802,28.591,28.7253,39533.0
2022-08-29 14:00:00,29.94,29.98,29.8,29.82,39725.0,28.7157,28.7541,28.5815,28.6006,39725.0
2022-08-29 14:30:00,29.83,29.92,29.76,29.87,41600.0,28.6102,28.6965,28.5431,28.6486,41600.0
2022-08-29 15:00:00,29.87,29.94,29.8,29.8,59049.0,28.6486,28.7157,28.5815,28.5815,59049.0
2022-08-29 15:30:00,29.8,29.81,29.61,29.63,172765.0,28.5815,28.591,28.3992,28.4184,172765.0
2022-08-30 09:30:00,29.99,29.99,29.61,29.82,49923.0,28.7637,28.7637,28.3992,28.6006,49923.0
2022-08-30 10:00:00,29.81,29.92,29.52,29.58,31431.0,28.591,28.6965,28.3129,28.3704,31431.0
2022-08-30 10:30:00,29.57,29.57,29.19,29.43,85600.0,28.3609,28.3609,27.9964,28.2266,85600.0
2022-08-30 11:00:00,29.43,29.46,29.22,29.36,41124.0,28.2266,28.2554,28.0252,28.1594,41124.0
2022-08-30 11:30:00,29.35,29.44,29.26,29.32,27996.0,28.1499,28.2362,28.0635,28.1211,27996.0
2022-08-30 12:00:00,29.33,29.42,29.25,29.31,29944.0,28.1307,28.217,28.0539,28.1115,29944.0
2022-08-30 12:30:00,29.29,29.29,29.16,29.24,38579.0,28.0923,28.0923,27.9676,28.0443,38579.0
2022-08-30 13:00:00,29.24,29.3,29.06,29.15,29009.0,28.0443,28.1019,27.8717,27.958,29009.0
2022-08-30 13:30:00,29.13,29.29,29.11,29.24,39126.0,27.9388,28.0923,27.9197,28.0443,39126.0
2022-08-30 14:00:00,29.24,29.39,29.19,29.31,29728.0,28.0443,28.1882,27.9964,28.1115,29728.0
2022-08-30 14:30:00,29.31,29.41,29.27,29.31,30874.0,28.1115,28.2074,28.0731,28.1115,30874.0
2022-08-30 15:00:00,29.31,29.48,29.31,29.36,45195.0,28.1115,28.2745,28.1115,28.1594,45195.0
2022-08-30 15:30:00,29.36,29.36,29.18,29.31,188042.0,28.1594,28.1594,27.9868,28.1115,188042.0
2022-08-31 09:30:00,29.3,29.38,29.02,29.03,45705.0,28.1019,28.1786,27.8333,27.8429,45705.0
2022-08-31 10:00:00,29.03,29.09,28.82,28.92,37583.0,27.8429,27.9005,27.6415,27.7374,37583.0
2022-08-31 10:30:00,28.92,29.13,28.89,28.99,29692.0,27.7374,27.9388,27.7087,27.8046,29692.0
2022-08-31 11:00:00,28.98,29.01,28.82,28.95,40129.0,27.795,27.8238,27.6415,27.7662,40129.0
2022-08-31 11:30:00,28.94,29.06,28.92,29.01,23585.0,27.7566,27.8717,27.7374,27.8238,23585.0
2022-08-31 12:00:00,28.99,28.99,28.8,28.83,21200.0,27.8046,27.8046,27.6223,27.6511,21200.0
2022-08-31 12:30:00,28.83,28.85,28.74,28.74,47100.0,27.6511,27.6703,27.5648,27.5648,47100.0
2022-08-31 13:00:00,28.74,28.87,28.63,28.64,73355.0,27.5648,27.6895,27.4593,27.4689,73355.0
2022-08-31 13:30:00,28.62,28.63,28.49,28.58,44077.0,27.4497,27.4593,27.325,27.4113,44077.0
2022-08-31 14:00:00,28.58,28.75,28.55,28.72,33136.0,27.4113,27.5744,27.3826,27.5456,33136.0
2022-08-31 14:30:00,28.71,28.75,28.58,28.65,62605.0,27.536,27.5744,27.4113,27.4785,62605.0
2022-08-31 15:00:00,28.64,28.86,28.63,28.73,69766.0,27.4689,27.6799,27.4593,27.5552,69766.0
2022-08-31 15:30:00,28.73,28.86,28.65,28.65,379157.0,27.5552,27.6799,27.4785,27.4785,379157.0
2022-09-01 09:30:00,28.29,28.43,28.06,28.13,64221.0,27.1332,27.2675,26.9126,26.9797,64221.0
2022-09-01 10:00:00,28.11,28.13,27.74,27.97,52967.0,26.9606,26.9797,26.6057,26.8263,52967.0
2022-09-01 10:30:00,27.97,28.13,27.91,28.02,59417.0,26.8263,26.9797,26.7687,26.8742,59417.0
2022-09-01 11:00:00,28.01,28.13,27.9,28.0,78863.0,26.8646,26.9797,26.7591,26.8551,78863.0
2022-09-01 11:30:00,28.01,28.21,28.0,28.06,46999.0,26.8646,27.0565,26.8551,26.9126,46999.0
2022-09-01 12:00:00,28.07,28.16,28.02,28.06,35873.0,26.9222,27.0085,26.8742,26.9126,35873.0
2022-09-01 12:30:00,28.06,28.08,27.87,27.98,36485.0,26.9126,26.9318,26.7304,26.8359,36485.0
2022-09-01 13:00:00,27.97,28.15,27.95,28.14,38445.0,26.8263,26.9989,26.8071,26.9893,38445.0
2022-09-01 13:30:00,28.14,28.14,27.91,27.93,41980.0,26.9893,26.9893,26.7687,26.7879,41980.0
2022-09-01 14:00:00,27.93,28.1,27.81,28.07,88995.0,26.7879,26.951,26.6728,26.9222,88995.0
2022-09-01 14:30:00,28.08,28.34,28.07,28.24,71317.0,26.9318,27.1812,26.9222,27.0852,71317.0
2022-09-01 15:00:00,28.22,28.42,28.12,28.12,76341.0,27.0661,27.2579,26.9701,26.9701,76341.0
2022-09-01 15:30:00,28.11,28.28,28.08,28.26,159981.0,26.9606,27.1236,26.9318,27.1044,159981.0
2022-09-02 09:30:00,28.72,28.89,28.06,28.09,66902.0,27.5456,27.7087,26.9126,26.9414,66902.0
2022-09-02 10:00:00,28.09,28.56,28.05,28.55,42699.0,26.9414,27.3922,26.903,27.3826,42699.0
2022-09-02 10:30:00,28.55,28.79,28.52,28.71,54692.0,27.3826,27.6128,27.3538,27.536,54692.0
2022-09-02 11:00:00,28.73,28.85,28.65,28.7,47503.0,27.5552,27.6703,27.4785,27.5264,47503.0
2022-09-02 11:30:00,28.7,28.88,28.64,28.87,44561.0,27.5264,27.6991,27.4689,27.6895,44561.0
2022-09-02 12:00:00,28.87,28.87,28.58,28.59,36229.0,27.6895,27.6895,27.4113,27.4209,36229.0
2022-09-02 12:30:00,28.6,28.63,28.39,28.48,36405.0,27.4305,27.4593,27.2291,27.3154,36405.0
2022-09-02 13:00:00,28.49,28.49,28.19,28.2,61439.0,27.325,27.325,27.0373,27.0469,61439.0
2022-09-02 13:30:00,28.2,28.35,28.16,28.21,45616.0,27.0469,27.1907,27.0085,27.0565,45616.0
2022-09-02 14:00:00,28.23,28.37,28.21,28.37,54927.0,27.0756,27.2099,27.0565,27.2099,54927.0
2022-09-02 14:30:00,28.35,28.45,28.26,28.27,36441.0,27.1907,27.2867,27.1044,27.114,36441.0
2022-09-02 15:00:00,28.28,28.43,28.17,28.25,48938.0,27.1236,27.2675,27.0181,27.0948,48938.0
2022-09-02 15:30:00,28.24,28.31,28.06,28.25,197421.0,27.0852,27.1524,26.9126,27.0948,197421.0
2022-09-06 09:30:00,28.2,28.29,27.61,27.73,106673.0,27.0469,27.1332,26.481,26.5961,106673.0
2022-09-06 10:00:00,27.67,27.72,27.39,27.62,75203.0,26.5385,26.5865,26.27,26.4906,75203.0
2022-09-06 10:30:00,27.62,27.86,27.57,27.77,57766.0,26.4906,26.7208,26.4426,26.6345,57766.0
2022-09-06 11:00:00,27.76,27.94,27.69,27.85,63951.0,26.6249,26.7975,26.5577,26.7112,63951.0
2022-09-06 11:30:00,27.84,27.94,27.76,27.81,47285.0,26.7016,26.7975,26.6249,26.6728,47285.0
2022-09-06 12:00:00,27.81,27.86,27.53,27.58,66978.0,26.6728,26.7208,26.4043,26.4522,66978.0
2022-09-06 12:30:00,27.58,27.74,27.54,27.68,35161.0,26.4522,26.6057,26.4139,26.5481,35161.0
2022-09-06 13:00:00,27.66,27.66,27.38,27.51,46654.0,26.529,26.529,26.2604,26.3851,46654.0
2022-09-06 13:30:00,27.5,27.59,27.46,27.58,37555.0,26.3755,26.4618,26.3371,26.4522,37555.0
2022-09-06 14:00:00,27.58,27.71,27.54,27.61,57106.0,26.4522,26.5769,26.4139,26.481,57106.0
2022-09-06 14:30:00,27.6,27.64,27.49,27.61,56731.0,26.4714,26.5098,26.3659,26.481,56731.0
2022-09-06 15:00:00,27.61,27.72,27.56,27.67,113615.0,26.481,26.5865,26.433,26.5385,113615.0
2022-09-06 15:30:00,27.66,27.77,27.53,27.74,265542.0,26.529,26.6345,26.4043,26.6057,265542.0
2022-09-07 09:30:00,27.73,28.19,27.61,28.04,82016.0,26.5961,27.0373,26.481,26.8934,82016.0
2022-09-07 10:00:00,28.02,28.02,27.73,27.94,34446.0,26.8742,26.8742,26.5961,26.7975,34446.0
2022-09-07 10:30:00,27.97,28.05,27.86,27.9,23697.0,26.8263,26.903,26.7208,26.7591,23697.0
2022-09-07 11:00:00,27.89,28.11,27.81,27.95,21545.0,26.7496,26.9606,26.6728,26.8071,21545.0
2022-09-07 11:30:00,27.96,28.0,27.82,27.91,18427.0,26.8167,26.8551,26.6824,26.7687,18427.0
2022-09-07 12:00:00,27.9,27.94,27.75,27.81,19106.0,26.7591,26.7975,26.6153,26.6728,19106.0
2022-09-07 12:30:00,27.82,28.08,27.82,28.01,30772.0,26.6824,26.9318,26.6824,26.8646,30772.0
2022-09-07 13:00:00,28.02,28.11,27.99,28.05,23765.0,26.8742,26.9606,26.8455,26.903,23765.0
2022-09-07 13:30:00,28.05,28.19,28.04,28.15,46612.0,26.903,27.0373,26.8934,26.9989,46612.0
2022-09-07 14:00:00,28.15,28.25,28.13,28.24,32208.0,26.9989,27.0948,26.9797,27.0852,32208.0
2022-09-07 14:30:00,28.24,28.41,28.24,28.4,33527.0,27.0852,27.2483,27.0852,27.2387,33527.0
2022-09-07 15:00:00,28.4,28.51,28.33,28.37,38322.0,27.2387,27.3442,27.1716,27.2099,38322.0
2022-09-07 15:30:00,28.37,28.48,28.36,28.46,202129.0,27.2099,27.3154,27.2003,27.2962,202129.0
2022-09-08 09:30:00,28.16,28.36,27.77,28.26,89127.0,27.0085,27.2003,26.6345,27.1044,89127.0
2022-09-08 10:00:00,28.22,28.33,28.01,28.27,40865.0,27.0661,27.1716,26.8646,27.114,40865.0
2022-09-08 10:30:00,28.24,28.46,28.24,28.39,30815.0,27.0852,27.2962,27.0852,27.2291,30815.0
2022-09-08 11:00:00,28.41,28.48,28.32,28.44,29727.0,27.2483,27.3154,27.162,27.2771,29727.0
2022-09-08 11:30:00,28.44,28.45,28.36,28.4,34321.0,27.2771,27.2867,27.2003,27.2387,34321.0
2022-09-08 12:00:00,28.39,28.42,28.09,28.17,43404.0,27.2291,27.2579,26.9414,27.0181,43404.0
2022-09-08 12:30:00,28.16,28.44,28.15,28.41,64552.0,27.0085,27.2771,26.9989,27.2483,64552.0
2022-09-08 13:00:00,28.42,28.51,28.34,28.48,30420.0,27.2579,27.3442,27.1812,27.3154,30420.0
2022-09-08 13:30:00,28.47,28.57,28.42,28.51,25902.0,27.3058,27.4017,27.2579,27.3442,25902.0
2022-09-08 14:00:00,28.51,28.63,28.51,28.55,22672.0,27.3442,27.4593,27.3442,27.3826,22672.0
2022-09-08 14:30:00,28.55,28.6,28.44,28.52,40116.0,27.3826,27.4305,27.2771,27.3538,40116.0
2022-09-08 15:00:00,28.52,28.59,28.45,28.58,42680.0,27.3538,27.4209,27.2867,27.4113,42680.0
2022-09-08 15:30:00,28.59,28.67,28.47,28.66,144206.0,27.4209,27.4977,27.3058,27.4881,144206.0
2022-09-09 09:30:00,28.93,29.16,28.74,29.13,76944.0,27.747,27.9676,27.5648,27.9388,76944.0
2022-09-09 10:00:00,29.17,29.57,29.15,29.44,42763.0,27.9772,28.3609,27.958,28.2362,42763.0
2022-09-09 10:30:00,29.43,29.51,29.27,29.33,28281.0,28.2266,28.3033,28.0731,28.1307,28281.0
2022-09-09 11:00:00,29.3,29.33,29.13,29.3,33726.0,28.1019,28.1307,27.9388,28.1019,33726.0
2022-09-09 11:30:00,29.3,29.33,29.21,29.28,68669.0,28.1019,28.1307,28.0156,28.0827,68669.0
2022-09-09 12:00:00,29.27,29.34,29.17,29.2,32305.0,28.0731,28.1403,27.9772,28.006,32305.0
2022-09-09 12:30:00,29.21,29.33,29.19,29.33,28333.0,28.0156,28.1307,27.9964,28.1307,28333.0
2022-09-09 13:00:00,29.33,29.46,29.29,29.44,24145.0,28.1307,28.2554,28.0923,28.2362,24145.0
2022-09-09 13:30:00,29.43,29.5,29.42,29.48,26436.0,28.2266,28.2937,28.217,28.2745,26436.0
2022-09-09 14:00:00,29.47,29.5,29.39,29.46,39658.0,28.2649,28.2937,28.1882,28.2554,39658.0
2022-09-09 14:30:00,29.46,29.55,29.44,29.54,42173.0,28.2554,28.3417,28.2362,28.3321,42173.0
2022-09-09 15:00:00,29.54,29.63,29.53,29.63,54406.0,28.3321,28.4184,28.3225,28.4184,54406.0
2022-09-09 15:30:00,29.62,29.67,29.51,29.55,225021.0,28.4088,28.4568,28.3033,28.3417,225021.0
2022-09-12 09:30:00,29.84,30.49,29.77,30.49,90982.0,28.6198,29.2432,28.5527,29.2432,90982.0
2022-09-12 10:00:00,30.49,30.49,30.28,30.46,44004.0,29.2432,29.2432,29.0418,29.2145,44004.0
2022-09-12 10:30:00,30.45,30.46,30.07,30.09,62709.0,29.2049,29.2145,28.8404,28.8596,62709.0
2022-09-12 11:00:00,30.08,30.23,30.01,30.17,81400.0,28.85,28.9939,28.7829,28.9363,81400.0
2022-09-12 11:30:00,30.18,30.2,29.8,29.91,58452.0,28.9459,28.9651,28.5815,28.687,58452.0
2022-09-12 12:00:00,29.92,29.95,29.8,29.95,59137.0,28.6965,28.7253,28.5815,28.7253,59137.0
2022-09-12 12:30:00,29.95,29.96,29.82,29.88,61676.0,28.7253,28.7349,28.6006,28.6582,61676.0
2022-09-12 13:00:00,29.88,29.98,29.81,29.89,39228.0,28.6582,28.7541,28.591,28.6678,39228.0
2022-09-12 13:30:00,29.9,30.07,29.87,30.07,33098.0,28.6774,28.8404,28.6486,28.8404,33098.0
2022-09-12 14:00:00,30.07,30.07,29.91,29.92,45515.0,28.8404,28.8404,28.687,28.6965,45515.0
2022-09-12 14:30:00,29.91,29.98,29.85,29.86,58643.0,28.687,28.7541,28.6294,28.639,58643.0
2022-09-12 15:00:00,29.87,29.99,29.85,29.9,47778.0,28.6486,28.7637,28.6294,28.6774,47778.0
2022-09-12 15:30:00,29.9,29.95,29.8,29.89,296455.0,28.6774,28.7253,28.5815,28.6678,296455.0
2022-09-13 09:30:00,28.84,28.84,28.24,28.53,147042.0,27.6607,27.6607,27.0852,27.3634,147042.0
2022-09-13 10:00:00,28.48,28.49,28.16,28.28,126916.0,27.3154,27.325,27.0085,27.1236,126916.0
2022-09-13 10:30:00,28.27,28.49,28.22,28.41,110845.0,27.114,27.325,27.0661,27.2483,110845.0
2022-09-13 11:00:00,28.41,28.53,28.26,28.4,61205.0,27.2483,27.3634,27.1044,27.2387,61205.0
2022-09-13 11:30:00,28.39,28.39,28.07,28.2,64465.0,27.2291,27.2291,26.9222,27.0469,64465.0
2022-09-13 12:00:00,28.21,28.24,28.02,28.09,47078.0,27.0565,27.0852,26.8742,26.9414,47078.0
2022-09-13 12:30:00,28.09,28.12,28.0,28.01,47712.0,26.9414,26.9701,26.8551,26.8646,47712.0
2022-09-13 13:00:00,28.01,28.15,27.97,28.15,46774.0,26.8646,26.9989,26.8263,26.9989,46774.0
2022-09-13 13:30:00,28.15,28.21,28.02,28.06,62936.0,26.9989,27.0565,26.8742,26.9126,62936.0
2022-09-13 14:00:00,28.05,28.12,28.0,28.07,50073.0,26.903,26.9701,26.8551,26.9222,50073.0
2022-09-13 14:30:00,28.07,28.08,27.97,28.08,66109.0,26.9222,26.9318,26.8263,26.9318,66109.0
2022-09-13 15:00:00,28.08,28.1,27.82,27.85,86772.0,26.9318,26.951,26.6824,26.7112,86772.0
2022-09-13 15:30:00,27.86,27.87,27.67,27.8,349445.0,26.7208,26.7304,26.5385,26.6632,349445.0
2022-09-14 09:30:00,27.92,28.07,27.35,27.51,139150.0,26.7783,26.9222,26.2316,26.3851,139150.0
2022-09-14 10:00:00,27.52,27.88,27.42,27.51,84457.0,26.3947,26.74,26.2988,26.3851,84457.0
2022-09-14 10:30:00,27.49,27.98,27.49,27.89,77016.0,26.3659,26.8359,26.3659,26.7496,77016.0
2022-09-14 11:00:00,27.91,27.97,27.7,27.73,118237.0,26.7687,26.8263,26.5673,26.5961,118237.0
2022-09-14 11:30:00,27.73,27.87,27.63,27.64,34057.0,26.5961,26.7304,26.5002,26.5098,34057.0
2022-09-14 12:00:00,27.65,27.78,27.6,27.68,47179.0,26.5194,26.6441,26.4714,26.5481,47179.0
2022-09-14 12:30:00,27.69,27.82,27.58,27.82,43039.0,26.5577,26.6824,26.4522,26.6824,43039.0
2022-09-14 13:00:00,27.83,27.93,27.78,27.84,45108.0,26.692,26.7879,26.6441,26.7016,45108.0
2022-09-14 13:30:00,27.85,27.89,27.68,27.76,49018.0,26.7112,26.7496,26.5481,26.6249,49018.0
2022-09-14 14:00:00,27.77,27.87,27.71,27.82,44492.0,26.6345,26.7304,26.5769,26.6824,44492.0
2022-09-14 14:30:00,27.82,27.88,27.67,27.71,42354.0,26.6824,26.74,26.5385,26.5769,42354.0
2022-09-14 15:00:00,27.73,27.77,27.38,27.42,97618.0,26.5961,26.6345,26.2604,26.2988,97618.0
2022-09-14 15:30:00,27.42,27.76,27.31,27.76,268283.0,26.2988,26.6249,26.1933,26.6249,268283.0
2022-09-15 09:30:00,27.72,28.4,27.69,28.33,99520.0,26.5865,27.2387,26.5577,27.1716,99520.0
2022-09-15 10:00:00,28.31,28.42,27.98,28.01,129188.0,27.1524,27.2579,26.8359,26.8646,129188.0
2022-09-15 10:30:00,27.99,28.23,27.9,27.93,106668.0,26.8455,27.0756,26.7591,26.7879,106668.0
2022-09-15 11:00:00,27.93,28.01,27.67,27.95,75855.0,26.7879,26.8646,26.5385,26.8071,75855.0
2022-09-15 11:30:00,27.95,28.0,27.82,27.88,49475.0,26.8071,26.8551,26.6824,26.74,49475.0
2022-09-15 12:00:00,27.89,27.91,27.72,27.72,54448.0,26.7496,26.7687,26.5865,26.5865,54448.0
2022-09-15 12:30:00,27.72,27.82,27.68,27.81,106205.0,26.5865,26.6824,26.5481,26.6728,106205.0
2022-09-15 13:00:00,27.84,27.97,27.84,27.93,53272.0,26.7016,26.8263,26.7016,26.7879,53272.0
2022-09-15 13:30:00,27.91,27.91,27.73,27.77,58952.0,26.7687,26.7687,26.5961,26.6345,58952.0
2022-09-15 14:00:00,27.76,27.76,27.6,27.68,103838.0,26.6249,26.6249,26.4714,26.5481,103838.0
2022-09-15 14:30:00,27.68,27.74,27.6,27.66,72663.0,26.5481,26.6057,26.4714,26.529,72663.0
2022-09-15 15:00:00,27.66,27.68,27.46,27.55,128515.0,26.529,26.5481,26.3371,26.4235,128515.0
2022-09-15 15:30:00,27.55,27.8,27.52,27.72,545717.0,26.4235,26.6632,26.3947,26.5865,545717.0
2022-09-16 09:30:00,27.7,27.89,27.55,27.78,235069.0,26.5673,26.7496,26.4235,26.6441,235069.0
2022-09-16 10:00:00,27.79,28.48,27.78,28.34,82127.0,26.6536,27.3154,26.6441,27.1812,82127.0
2022-09-16 10:30:00,28.38,28.53,28.03,28.06,97815.0,27.2195,27.3634,26.8838,26.9126,97815.0
2022-09-16 11:00:00,28.07,28.18,28.06,28.12,43599.0,26.9222,27.0277,26.9126,26.9701,43599.0
2022-09-16 11:30:00,28.11,28.21,28.06,28.21,44103.0,26.9606,27.0565,26.9126,27.0565,44103.0
2022-09-16 12:00:00,28.22,28.28,28.09,28.1,75340.0,27.0661,27.1236,26.9414,26.951,75340.0
2022-09-16 12:30:00,28.1,28.2,27.99,28.18,49405.0,26.951,27.0469,26.8455,27.0277,49405.0
2022-09-16 13:00:00,28.18,28.22,28.1,28.12,53050.0,27.0277,27.0661,26.951,26.9701,53050.0
2022-09-16 13:30:00,28.11,28.19,28.06,28.13,46712.0,26.9606,27.0373,26.9126,26.9797,46712.0
2022-09-16 14:00:00,28.12,28.38,28.1,28.35,58108.0,26.9701,27.2195,26.951,27.1907,58108.0
2022-09-16 14:30:00,28.35,28.43,28.28,28.35,86017.0,27.1907,27.2675,27.1236,27.1907,86017.0
2022-09-16 15:00:00,28.34,28.4,28.12,28.19,88633.0,27.1812,27.2387,26.9701,27.0373,88633.0
2022-09-16 15:30:00,28.18,28.42,28.14,28.37,383853.0,27.0277,27.2579,26.9893,27.2099,383853.0
2022-09-19 09:30:00,28.91,29.42,28.84,29.11,299033.0,27.7278,28.217,27.6607,27.9197,299033.0
2022-09-19 10:00:00,29.1,29.24,28.73,29.09,271200.0,27.9101,28.0443,27.5552,27.9005,271200.0
2022-09-19 10:30:00,29.1,29.2,28.9,29.09,105401.0,27.9101,28.006,27.7183,27.9005,105401.0
2022-09-19 11:00:00,29.1,29.24,29.04,29.06,95171.0,27.9101,28.0443,27.8525,27.8717,95171.0
2022-09-19 11:30:00,29.05,29.26,28.99,29.11,63260.0,27.8621,28.0635,27.8046,27.9197,63260.0
2022-09-19 12:00:00,29.11,29.23,28.85,28.88,65639.0,27.9197,28.0348,27.6703,27.6991,65639.0
2022-09-19 12:30:00,28.87,28.92,28.8,28.89,179952.0,27.6895,27.7374,27.6223,27.7087,179952.0
2022-09-19 13:00:00,28.89,28.92,28.82,28.88,72635.0,27.7087,27.7374,27.6415,27.6991,72635.0
2022-09-19 13:30:00,28.88,28.88,28.63,28.65,116264.0,27.6991,27.6991,27.4593,27.4785,116264.0
2022-09-19 14:00:00,28.65,28.82,28.64,28.77,136095.0,27.4785,27.6415,27.4689,27.5936,136095.0
2022-09-19 14:30:00,28.77,28.87,28.76,28.82,90822.0,27.5936,27.6895,27.584,27.6415,90822.0
2022-09-19 15:00:00,28.82,29.19,28.81,29.16,159278.0,27.6415,27.9964,27.6319,27.9676,159278.0
2022-09-19 15:30:00,29.16,29.29,29.05,29.28,534429.0,27.9676,28.0923,27.8621,28.0827,534429.0
2022-09-20 09:30:00,28.7,28.84,28.44,28.78,69089.0,27.5264,27.6607,27.2771,27.6032,69089.0
2022-09-20 10:00:00,28.77,28.92,28.63,28.64,94843.0,27.5936,27.7374,27.4593,27.4689,94843.0
2022-09-20 10:30:00,28.63,28.67,28.36,28.56,68172.0,27.4593,27.4977,27.2003,27.3922,68172.0
2022-09-20 11:00:00,28.55,28.63,28.5,28.56,58462.0,27.3826,27.4593,27.3346,27.3922,58462.0
2022-09-20 11:30:00,28.57,28.6,28.5,28.53,54804.0,27.4017,27.4305,27.3346,27.3634,54804.0
2022-09-20 12:00:00,28.52,28.61,28.47,28.5,79718.0,27.3538,27.4401,27.3058,27.3346,79718.0
2022-09-20 12:30:00,28.51,28.52,28.43,28.46,54972.0,27.3442,27.3538,27.2675,27.2962,54972.0
2022-09-20 13:00:00,28.45,28.46,28.3,28.3,51638.0,27.2867,27.2962,27.1428,27.1428,51638.0
2022-09-20 13:30:00,28.3,28.37,28.23,28.27,92192.0,27.1428,27.2099,27.0756,27.114,92192.0
2022-09-20 14:00:00,28.27,28.43,28.27,28.4,91580.0,27.114,27.2675,27.114,27.2387,91580.0
2022-09-20 14:30:00,28.4,28.63,28.32,28.6,207058.0,27.2387,27.4593,27.162,27.4305,207058.0
2022-09-20 15:00:00,28.6,28.7,28.58,28.68,112635.0,27.4305,27.5264,27.4113,27.5072,112635.0
2022-09-20 15:30:00,28.68,28.84,28.63,28.69,305971.0,27.5072,27.6607,27.4593,27.5168,305971.0
2022-09-21 09:30:00,28.87,29.4,28.67,29.19,82096.0,27.6895,28.1978,27.4977,27.9964,82096.0
2022-09-21 10:00:00,29.17,29.29,28.67,28.71,82688.0,27.9772,28.0923,27.4977,27.536,82688.0
2022-09-21 10:30:00,28.72,28.9,28.62,28.72,57732.0,27.5456,27.7183,27.4497,27.5456,57732.0
2022-09-21 11:00:00,28.73,28.86,28.69,28.85,43984.0,27.5552,27.6799,27.5168,27.6703,43984.0
2022-09-21 11:30:00,28.85,28.86,28.78,28.82,34108.0,27.6703,27.6799,27.6032,27.6415,34108.0
2022-09-21 12:00:00,28.81,28.89,28.78,28.83,36411.0,27.6319,27.7087,27.6032,27.6511,36411.0
2022-09-21 12:30:00,28.83,28.89,28.66,28.7,74854.0,27.6511,27.7087,27.4881,27.5264,74854.0
2022-09-21 13:00:00,28.7,28.76,28.61,28.63,57711.0,27.5264,27.584,27.4401,27.4593,57711.0
2022-09-21 13:30:00,28.63,28.67,28.45,28.66,165281.0,27.4593,27.4977,27.2867,27.4881,165281.0
2022-09-21 14:00:00,28.61,28.61,28.0,28.21,88267.0,27.4401,27.4401,26.8551,27.0565,88267.0
2022-09-21 14:30:00,28.21,28.96,28.1,28.81,123362.0,27.0565,27.7758,26.951,27.6319,123362.0
2022-09-21 15:00:00,28.83,28.84,28.28,28.31,101534.0,27.6511,27.6607,27.1236,27.1524,101534.0
2022-09-21 15:30:00,28.3,28.31,27.91,27.97,360702.0,27.1428,27.1524,26.7687,26.8263,360702.0
2022-09-22 09:30:00,27.21,27.32,26.5,27.23,838173.0,26.0974,26.2029,25.4164,26.1165,838173.0
2022-09-22 10:00:00,27.23,27.49,26.93,26.99,535205.0,26.1165,26.3659,25.8288,25.8864,535205.0
2022-09-22 10:30:00,26.99,27.09,26.67,26.68,310047.0,25.8864,25.9823,25.5794,25.589,310047.0
2022-09-22 11:00:00,26.67,26.9,26.56,26.77,222107.0,25.5794,25.8,25.4739,25.6754,222107.0
2022-09-22 11:30:00,26.77,26.77,26.56,26.58,174572.0,25.6754,25.6754,25.4739,25.4931,174572.0
2022-09-22 12:00:00,26.58,26.84,26.56,26.82,246096.0,25.4931,25.7425,25.4739,25.7233,246096.0
2022-09-22 12:30:00,26.82,26.98,26.74,26.91,148987.0,25.7233,25.8768,25.6466,25.8096,148987.0
2022-09-22 13:00:00,26.91,26.92,26.8,26.86,116971.0,25.8096,25.8192,25.7041,25.7617,116971.0
2022-09-22 13:30:00,26.86,27.1,26.81,27.07,127505.0,25.7617,25.9919,25.7137,25.9631,127505.0
2022-09-22 14:00:00,27.07,27.08,26.72,26.74,176112.0,25.9631,25.9727,25.6274,25.6466,176112.0
2022-09-22 14:30:00,26.75,26.88,26.64,26.85,287486.0,25.6562,25.7809,25.5507,25.7521,287486.0
2022-09-22 15:00:00,26.85,26.97,26.79,26.84,191828.0,25.7521,25.8672,25.6945,25.7425,191828.0
2022-09-22 15:30:00,26.84,26.97,26.6,26.63,644074.0,25.7425,25.8672,25.5123,25.5411,644074.0
2022-09-23 09:30:00,26.4,26.53,26.27,26.47,200201.0,25.3205,25.4452,25.1958,25.3876,200201.0
2022-09-23 10:00:00,26.47,26.89,26.42,26.84,261461.0,25.3876,25.7904,25.3397,25.7425,261461.0
2022-09-23 10:30:00,26.84,26.95,26.7,26.89,103422.0,25.7425,25.848,25.6082,25.7904,103422.0
2022-09-23 11:00:00,26.88,27.17,26.83,27.06,174454.0,25.7809,26.059,25.7329,25.9535,174454.0
2022-09-23 11:30:00,27.07,27.15,26.73,26.73,121170.0,25.9631,26.0398,25.637,25.637,121170.0
2022-09-23 12:00:00,26.72,26.73,26.54,26.57,165999.0,25.6274,25.637,25.4548,25.4835,165999.0
2022-09-23 12:30:00,26.57,26.7,26.55,26.69,212139.0,25.4835,25.6082,25.4643,25.5986,212139.0
2022-09-23 13:00:00,26.68,26.86,26.61,26.61,133144.0,25.589,25.7617,25.5219,25.5219,133144.0
2022-09-23 13:30:00,26.62,26.74,26.59,26.7,112085.0,25.5315,25.6466,25.5027,25.6082,112085.0
2022-09-23 14:00:00,26.69,26.8,26.6,26.69,100355.0,25.5986,25.7041,25.5123,25.5986,100355.0
2022-09-23 14:30:00,26.69,26.76,26.61,26.64,120309.0,25.5986,25.6658,25.5219,25.5507,120309.0
2022-09-23 15:00:00,26.64,26.99,26.64,26.95,168882.0,25.5507,25.8864,25.5507,25.848,168882.0
2022-09-23 15:30:00,26.94,27.22,26.85,27.2,495964.0,25.8384,26.1069,25.7521,26.0878,495964.0
2022-09-26 09:30:00,27.01,27.3,26.83,26.89,110945.0,25.9055,26.1837,25.7329,25.7904,110945.0
2022-09-26 10:00:00,26.88,27.16,26.86,27.0,89644.0,25.7809,26.0494,25.7617,25.8959,89644.0
2022-09-26 10:30:00,26.99,27.06,26.78,26.81,59438.0,25.8864,25.9535,25.6849,25.7137,59438.0
2022-09-26 11:00:00,26.81,26.86,26.54,26.57,55679.0,25.7137,25.7617,25.4548,25.4835,55679.0
2022-09-26 11:30:00,26.57,26.65,26.49,26.55,62283.0,25.4835,25.5603,25.4068,25.4643,62283.0
2022-09-26 12:00:00,26.56,26.56,26.3,26.32,65418.0,25.4739,25.4739,25.2246,25.2438,65418.0
2022-09-26 12:30:00,26.3,26.34,26.14,26.3,62882.0,25.2246,25.2629,25.0711,25.2246,62882.0
2022-09-26 13:00:00,26.31,26.34,26.1,26.18,68347.0,25.2342,25.2629,25.0327,25.1095,68347.0
2022-09-26 13:30:00,26.18,26.41,26.18,26.22,109201.0,25.1095,25.3301,25.1095,25.1478,109201.0
2022-09-26 14:00:00,26.21,26.34,26.18,26.18,53210.0,25.1382,25.2629,25.1095,25.1095,53210.0
2022-09-26 14:30:00,26.18,26.34,26.11,26.28,63327.0,25.1095,25.2629,25.0423,25.2054,63327.0
2022-09-26 15:00:00,26.27,26.37,26.22,26.28,111635.0,25.1958,25.2917,25.1478,25.2054,111635.0
2022-09-26 15:30:00,26.27,26.3,25.99,26.02,357879.0,25.1958,25.2246,24.9272,24.956,357879.0
2022-09-27 09:30:00,26.34,26.49,25.92,26.01,129119.0,25.2629,25.4068,24.8601,24.9464,129119.0
2022-09-27 10:00:00,26.03,26.31,25.79,26.01,159024.0,24.9656,25.2342,24.7354,24.9464,159024.0
2022-09-27 10:30:00,26.0,26.27,26.0,26.22,70919.0,24.9368,25.1958,24.9368,25.1478,70919.0
2022-09-27 11:00:00,26.2,26.24,25.85,25.89,122287.0,25.1287,25.167,24.793,24.8313,122287.0
2022-09-27 11:30:00,25.89,26.01,25.8,25.8,58224.0,24.8313,24.9464,24.745,24.745,58224.0
2022-09-27 12:00:00,25.8,25.89,25.65,25.65,83960.0,24.745,24.8313,24.6011,24.6011,83960.0
2022-09-27 12:30:00,25.65,25.74,25.55,25.66,90752.0,24.6011,24.6875,24.5052,24.6107,90752.0
2022-09-27 13:00:00,25.65,25.65,25.4,25.45,123588.0,24.6011,24.6011,24.3614,24.4093,123588.0
2022-09-27 13:30:00,25.44,25.48,25.35,25.42,59232.0,24.3997,24.4381,24.3134,24.3806,59232.0
2022-09-27 14:00:00,25.41,25.5,25.3,25.35,62685.0,24.371,24.4573,24.2655,24.3134,62685.0
2022-09-27 14:30:00,25.35,25.68,25.32,25.62,110323.0,24.3134,24.6299,24.2846,24.5724,110323.0
2022-09-27 15:00:00,25.61,25.63,25.46,25.54,85598.0,24.5628,24.582,24.4189,24.4956,85598.0
2022-09-27 15:30:00,25.55,25.59,25.45,25.52,299063.0,24.5052,24.5436,24.4093,24.4765,299063.0
2022-09-28 09:30:00,25.88,26.13,25.7,26.12,140645.0,24.8217,25.0615,24.6491,25.0519,140645.0
2022-09-28 10:00:00,26.12,26.36,26.03,26.31,216723.0,25.0519,25.2821,24.9656,25.2342,216723.0
2022-09-28 10:30:00,26.3,26.62,26.22,26.52,241810.0,25.2246,25.5315,25.1478,25.4356,241810.0
2022-09-28 11:00:00,26.52,26.83,26.46,26.71,129729.0,25.4356,25.7329,25.378,25.6178,129729.0
2022-09-28 11:30:00,26.71,26.95,26.65,26.92,99391.0,25.6178,25.848,25.5603,25.8192,99391.0
2022-09-28 12:00:00,26.93,26.99,26.85,26.88,78594.0,25.8288,25.8864,25.7521,25.7809,78594.0
2022-09-28 12:30:00,26.89,26.89,26.62,26.62,81277.0,25.7904,25.7904,25.5315,25.5315,81277.0
2022-09-28 13:00:00,26.62,26.73,26.62,26.64,112446.0,25.5315,25.637,25.5315,25.5507,112446.0
2022-09-28 13:30:00,26.65,26.7,26.6,26.69,119725.0,25.5603,25.6082,25.5123,25.5986,119725.0
2022-09-28 14:00:00,26.69,26.8,26.68,26.78,57768.0,25.5986,25.7041,25.589,25.6849,57768.0
2022-09-28 14:30:00,26.78,26.84,26.74,26.83,75296.0,25.6849,25.7425,25.6466,25.7329,75296.0
2022-09-28 15:00:00,26.82,27.03,26.82,26.96,107532.0,25.7233,25.9247,25.7233,25.8576,107532.0
2022-09-28 15:30:00,26.96,27.2,26.96,26.99,352889.0,25.8576,26.0878,25.8576,25.8864,352889.0
2022-09-29 09:30:00,26.34,26.39,25.87,25.88,181459.0,25.2629,25.3109,24.8122,24.8217,181459.0
2022-09-29 10:00:00,25.88,25.9,25.65,25.74,133360.0,24.8217,24.8409,24.6011,24.6875,133360.0
2022-09-29 10:30:00,25.77,25.97,25.67,25.93,203874.0,24.7162,24.9081,24.6203,24.8697,203874.0
2022-09-29 11:00:00,25.92,26.22,25.88,26.02,222609.0,24.8601,25.1478,24.8217,24.956,222609.0
2022-09-29 11:30:00,26.02,26.19,25.98,26.1,155054.0,24.956,25.1191,24.9177,25.0327,155054.0
2022-09-29 12:00:00,26.09,26.15,25.99,26.05,95531.0,25.0232,25.0807,24.9272,24.9848,95531.0
2022-09-29 12:30:00,26.05,26.12,25.99,26.0,130878.0,24.9848,25.0519,24.9272,24.9368,130878.0
2022-09-29 13:00:00,26.0,26.02,25.92,25.96,107985.0,24.9368,24.956,24.8601,24.8985,107985.0
2022-09-29 13:30:00,25.96,26.05,25.86,25.88,80186.0,24.8985,24.9848,24.8026,24.8217,80186.0
2022-09-29 14:00:00,25.87,25.95,25.84,25.92,65886.0,24.8122,24.8889,24.7834,24.8601,65886.0
2022-09-29 14:30:00,25.91,25.95,25.77,25.78,68750.0,24.8505,24.8889,24.7162,24.7258,68750.0
2022-09-29 15:00:00,25.78,25.89,25.73,25.88,110695.0,24.7258,24.8313,24.6779,24.8217,110695.0
2022-09-29 15:30:00,25.87,26.03,25.86,25.98,409209.0,24.8122,24.9656,24.8026,24.9177,409209.0
2022-09-30 09:30:00,25.89,26.12,25.56,25.89,78307.0,24.8313,25.0519,24.5148,24.8313,78307.0
2022-09-30 10:00:00,25.88,25.96,25.77,25.94,71891.0,24.8217,24.8985,24.7162,24.8793,71891.0
2022-09-30 10:30:00,25.94,26.12,25.92,26.11,70110.0,24.8793,25.0519,24.8601,25.0423,70110.0
2022-09-30 11:00:00,26.12,26.33,26.05,26.24,115993.0,25.0519,25.2533,24.9848,25.167,115993.0
2022-09-30 11:30:00,26.24,26.29,26.08,26.1,37233.0,25.167,25.215,25.0136,25.0327,37233.0
2022-09-30 12:00:00,26.1,26.22,26.02,26.13,100837.0,25.0327,25.1478,24.956,25.0615,100837.0
2022-09-30 12:30:00,26.13,26.31,26.13,26.29,64803.0,25.0615,25.2342,25.0615,25.215,64803.0
2022-09-30 13:00:00,26.28,26.33,26.21,26.29,54347.0,25.2054,25.2533,25.1382,25.215,54347.0
2022-09-30 13:30:00,26.29,26.29,26.05,26.11,59682.0,25.215,25.215,24.9848,25.0423,59682.0
2022-09-30 14:00:00,26.11,26.23,26.03,26.18,73539.0,25.0423,25.1574,24.9656,25.1095,73539.0
2022-09-30 14:30:00,26.18,26.26,26.08,26.11,94908.0,25.1095,25.1862,25.0136,25.0423,94908.0
2022-09-30 15:00:00,26.1,26.2,26.07,26.15,102003.0,25.0327,25.1287,25.004,25.0807,102003.0
2022-09-30 15:30:00,26.16,26.22,25.89,25.93,298807.0,25.0903,25.1478,24.8313,24.8697,298807.0
2022-10-03 09:30:00,26.43,26.72,26.17,26.25,147616.0,25.3493,25.6274,25.0999,25.1766,147616.0
2022-10-03 10:00:00,26.27,26.92,26.26,26.8,135758.0,25.1958,25.8192,25.1862,25.7041,135758.0
2022-10-03 10:30:00,26.81,26.84,26.59,26.76,123297.0,25.7137,25.7425,25.5027,25.6658,123297.0
2022-10-03 11:00:00,26.76,27.0,26.75,26.91,105660.0,25.6658,25.8959,25.6562,25.8096,105660.0
2022-10-03 11:30:00,26.93,27.02,26.82,26.93,99017.0,25.8288,25.9151,25.7233,25.8288,99017.0
2022-10-03 12:00:00,26.94,27.23,26.94,27.16,143831.0,25.8384,26.1165,25.8384,26.0494,143831.0
2022-10-03 12:30:00,27.16,27.21,27.02,27.15,140003.0,26.0494,26.0974,25.9151,26.0398,140003.0
2022-10-03 13:00:00,27.15,27.16,26.92,27.01,52919.0,26.0398,26.0494,25.8192,25.9055,52919.0
2022-10-03 13:30:00,26.99,27.1,26.99,27.09,52293.0,25.8864,25.9919,25.8864,25.9823,52293.0
2022-10-03 14:00:00,27.1,27.19,27.04,27.19,80376.0,25.9919,26.0782,25.9343,26.0782,80376.0
2022-10-03 14:30:00,27.19,27.46,27.16,27.43,106583.0,26.0782,26.3371,26.0494,26.3084,106583.0
2022-10-03 15:00:00,27.44,27.51,27.35,27.42,118168.0,26.318,26.3851,26.2316,26.2988,118168.0
2022-10-03 15:30:00,27.42,27.43,27.25,27.31,465934.0,26.2988,26.3084,26.1357,26.1933,465934.0
2022-10-04 09:30:00,27.89,28.33,27.86,28.33,242859.0,26.7496,27.1716,26.7208,27.1716,242859.0
2022-10-04 10:00:00,28.35,28.55,28.33,28.49,98417.0,27.1907,27.3826,27.1716,27.325,98417.0
2022-10-04 10:30:00,28.5,28.7,28.48,28.59,291015.0,27.3346,27.5264,27.3154,27.4209,291015.0
2022-10-04 11:00:00,28.58,28.63,28.51,28.63,65877.0,27.4113,27.4593,27.3442,27.4593,65877.0
2022-10-04 11:30:00,28.62,28.74,28.61,28.74,142085.0,27.4497,27.5648,27.4401,27.5648,142085.0
2022-10-04 12:00:00,28.74,28.77,28.6,28.71,86758.0,27.5648,27.5936,27.4305,27.536,86758.0
2022-10-04 12:30:00,28.71,28.77,28.64,28.7,116933.0,27.536,27.5936,27.4689,27.5264,116933.0
2022-10-04 13:00:00,28.71,28.76,28.57,28.75,191289.0,27.536,27.584,27.4017,27.5744,191289.0
2022-10-04 13:30:00,28.75,28.81,28.71,28.71,83346.0,27.5744,27.6319,27.536,27.536,83346.0
2022-10-04 14:00:00,28.72,28.77,28.66,28.69,67797.0,27.5456,27.5936,27.4881,27.5168,67797.0
2022-10-04 14:30:00,28.69,28.74,28.65,28.7,144984.0,27.5168,27.5648,27.4785,27.5264,144984.0
2022-10-04 15:00:00,28.7,28.74,28.56,28.68,207968.0,27.5264,27.5648,27.3922,27.5072,207968.0
2022-10-04 15:30:00,28.67,28.81,28.65,28.78,403791.0,27.4977,27.6319,27.4785,27.6032,403791.0
2022-10-05 09:30:00,28.18,28.35,28.03,28.15,251111.0,27.0277,27.1907,26.8838,26.9989,251111.0
2022-10-05 10:00:00,28.15,28.15,27.96,27.97,178284.0,26.9989,26.9989,26.8167,26.8263,178284.0
2022-10-05 10:30:00,27.96,28.06,27.9,27.98,101184.0,26.8167,26.9126,26.7591,26.8359,101184.0
2022-10-05 11:00:00,27.97,28.17,27.96,28.12,101456.0,26.8263,27.0181,26.8167,26.9701,101456.0
2022-10-05 11:30:00,28.12,28.17,27.98,27.98,72301.0,26.9701,27.0181,26.8359,26.8359,72301.0
2022-10-05 12:00:00,27.96,28.07,27.83,28.05,54325.0,26.8167,26.9222,26.692,26.903,54325.0
2022-10-05 12:30:00,28.04,28.22,28.02,28.05,60939.0,26.8934,27.0661,26.8742,26.903,60939.0
2022-10-05 13:00:00,28.05,28.3,28.05,28.2,70878.0,26.903,27.1428,26.903,27.0469,70878.0
2022-10-05 13:30:00,28.21,28.24,28.11,28.15,56684.0,27.0565,27.0852,26.9606,26.9989,56684.0
2022-10-05 14:00:00,28.16,28.22,28.13,28.19,70408.0,27.0085,27.0661,26.9797,27.0373,70408.0
2022-10-05 14:30:00,28.18,28.26,28.14,28.25,41409.0,27.0277,27.1044,26.9893,27.0948,41409.0
2022-10-05 15:00:00,28.27,28.43,28.27,28.39,54944.0,27.114,27.2675,27.114,27.2291,54944.0
2022-10-05 15:30:00,28.39,28.4,28.31,28.34,329359.0,27.2291,27.2387,27.1524,27.1812,329359.0
2022-10-06 09:30:00,28.13,28.61,28.06,28.19,136566.0,26.9797,27.4401,26.9126,27.0373,136566.0
2022-10-06 10:00:00,28.17,28.36,28.15,28.22,113126.0,27.0181,27.2003,26.9989,27.0661,113126.0
2022-10-06 10:30:00,28.21,28.43,28.17,28.43,68656.0,27.0565,27.2675,27.0181,27.2675,68656.0
2022-10-06 11:00:00,28.43,28.68,28.38,28.64,36449.0,27.2675,27.5072,27.2195,27.4689,36449.0
2022-10-06 11:30:00,28.66,28.77,28.55,28.64,28852.0,27.4881,27.5936,27.3826,27.4689,28852.0
2022-10-06 12:00:00,28.64,28.65,28.48,28.61,29982.0,27.4689,27.4785,27.3154,27.4401,29982.0
2022-10-06 12:30:00,28.6,28.75,28.59,28.71,23178.0,27.4305,27.5744,27.4209,27.536,23178.0
2022-10-06 13:00:00,28.73,28.73,28.6,28.7,30215.0,27.5552,27.5552,27.4305,27.5264,30215.0
2022-10-06 13:30:00,28.71,28.72,28.62,28.68,60694.0,27.536,27.5456,27.4497,27.5072,60694.0
2022-10-06 14:00:00,28.68,28.71,28.57,28.65,102323.0,27.5072,27.536,27.4017,27.4785,102323.0
2022-10-06 14:30:00,28.65,28.68,28.54,28.59,62452.0,27.4785,27.5072,27.373,27.4209,62452.0
2022-10-06 15:00:00,28.6,28.69,28.55,28.69,59989.0,27.4305,27.5168,27.3826,27.5168,59989.0
2022-10-06 15:30:00,28.69,28.72,28.6,28.66,210824.0,27.5168,27.5456,27.4305,27.4881,210824.0
2022-10-07 09:30:00,28.12,28.31,27.45,27.46,103836.0,26.9701,27.1524,26.3275,26.3371,103836.0
2022-10-07 10:00:00,27.44,27.79,27.38,27.74,62076.0,26.318,26.6536,26.2604,26.6057,62076.0
2022-10-07 10:30:00,27.75,27.95,27.69,27.87,32862.0,26.6153,26.8071,26.5577,26.7304,32862.0
2022-10-07 11:00:00,27.87,27.95,27.76,27.85,39164.0,26.7304,26.8071,26.6249,26.7112,39164.0
2022-10-07 11:30:00,27.86,27.92,27.75,27.92,30574.0,26.7208,26.7783,26.6153,26.7783,30574.0
2022-10-07 12:00:00,27.93,27.98,27.78,27.81,42270.0,26.7879,26.8359,26.6441,26.6728,42270.0
2022-10-07 12:30:00,27.82,27.83,27.62,27.73,47614.0,26.6824,26.692,26.4906,26.5961,47614.0
2022-10-07 13:00:00,27.74,27.88,27.73,27.8,32334.0,26.6057,26.74,26.5961,26.6632,32334.0
2022-10-07 13:30:00,27.8,27.9,27.75,27.86,34730.0,26.6632,26.7591,26.6153,26.7208,34730.0
2022-10-07 14:00:00,27.86,27.92,27.76,27.78,41373.0,26.7208,26.7783,26.6249,26.6441,41373.0
2022-10-07 14:30:00,27.79,27.79,27.65,27.71,76676.0,26.6536,26.6536,26.5194,26.5769,76676.0
2022-10-07 15:00:00,27.71,27.75,27.54,27.63,58883.0,26.5769,26.6153,26.4139,26.5002,58883.0
2022-10-07 15:30:00,27.64,27.78,27.54,27.74,312645.0,26.5098,26.6441,26.4139,26.6057,312645.0
2022-10-10 09:30:00,27.9,28.05,27.57,27.63,79370.0,26.7591,26.903,26.4426,26.5002,79370.0
2022-10-10 10:00:00,27.6,27.68,27.47,27.68,39903.0,26.4714,26.5481,26.3467,26.5481,39903.0
2022-10-10 10:30:00,27.63,27.71,27.47,27.59,19386.0,26.5002,26.5769,26.3467,26.4618,19386.0
2022-10-10 11:00:00,27.59,27.74,27.54,27.67,17531.0,26.4618,26.6057,26.4139,26.5385,17531.0
2022-10-10 11:30:00,27.67,27.82,27.59,27.73,20237.0,26.5385,26.6824,26.4618,26.5961,20237.0
2022-10-10 12:00:00,27.73,27.75,27.53,27.54,21171.0,26.5961,26.6153,26.4043,26.4139,21171.0
2022-10-10 12:30:00,27.55,27.61,27.48,27.48,34746.0,26.4235,26.481,26.3563,26.3563,34746.0
2022-10-10 13:00:00,27.49,27.51,27.37,27.46,31403.0,26.3659,26.3851,26.2508,26.3371,31403.0
2022-10-10 13:30:00,27.47,27.78,27.46,27.69,28962.0,26.3467,26.6441,26.3371,26.5577,28962.0
2022-10-10 14:00:00,27.7,27.7,27.55,27.62,31592.0,26.5673,26.5673,26.4235,26.4906,31592.0
2022-10-10 14:30:00,27.63,27.82,27.63,27.78,29675.0,26.5002,26.6824,26.5002,26.6441,29675.0
2022-10-10 15:00:00,27.79,27.91,27.74,27.78,54402.0,26.6536,26.7687,26.6057,26.6441,54402.0
2022-10-10 15:30:00,27.78,27.85,27.71,27.73,187087.0,26.6441,26.7112,26.5769,26.5961,187087.0
2022-10-11 09:30:00,27.7,28.13,27.41,27.85,128624.0,26.5673,26.9797,26.2892,26.7112,128624.0
2022-10-11 10:00:00,27.84,28.05,27.72,28.05,136028.0,26.7016,26.903,26.5865,26.903,136028.0
2022-10-11 10:30:00,28.05,28.35,28.04,28.29,68929.0,26.903,27.1907,26.8934,27.1332,68929.0
2022-10-11 11:00:00,28.3,28.57,28.3,28.5,73024.0,27.1428,27.4017,27.1428,27.3346,73024.0
2022-10-11 11:30:00,28.51,28.71,28.51,28.62,63008.0,27.3442,27.536,27.3442,27.4497,63008.0
2022-10-11 12:00:00,28.62,28.74,28.54,28.64,60789.0,27.4497,27.5648,27.373,27.4689,60789.0
2022-10-11 12:30:00,28.65,28.81,28.65,28.71,71051.0,27.4785,27.6319,27.4785,27.536,71051.0
2022-10-11 13:00:00,28.71,28.71,28.54,28.56,52288.0,27.536,27.536,27.373,27.3922,52288.0
2022-10-11 13:30:00,28.57,28.66,28.51,28.54,64532.0,27.4017,27.4881,27.3442,27.373,64532.0
2022-10-11 14:00:00,28.55,28.61,28.47,28.55,91745.0,27.3826,27.4401,27.3058,27.3826,91745.0
2022-10-11 14:30:00,28.59,28.6,28.1,28.1,87437.0,27.4209,27.4305,26.951,26.951,87437.0
2022-10-11 15:00:00,28.08,28.11,27.88,28.01,230404.0,26.9318,26.9606,26.74,26.8646,230404.0
2022-10-11 15:30:00,28.02,28.16,27.99,28.1,246259.0,26.8742,27.0085,26.8455,26.951,246259.0
2022-10-12 09:30:00,27.98,28.13,27.44,27.65,113297.0,26.8359,26.9797,26.318,26.5194,113297.0
2022-10-12 10:00:00,27.65,27.91,27.56,27.74,74220.0,26.5194,26.7687,26.433,26.6057,74220.0
2022-10-12 10:30:00,27.74,27.87,27.6,27.64,94496.0,26.6057,26.7304,26.4714,26.5098,94496.0
2022-10-12 11:00:00,27.64,27.8,27.57,27.61,92049.0,26.5098,26.6632,26.4426,26.481,92049.0
2022-10-12 11:30:00,27.65,27.88,27.55,27.74,171947.0,26.5194,26.74,26.4235,26.6057,171947.0
2022-10-12 12:00:00,27.75,27.87,27.68,27.82,45755.0,26.6153,26.7304,26.5481,26.6824,45755.0
2022-10-12 12:30:00,27.83,27.85,27.7,27.75,50525.0,26.692,26.7112,26.5673,26.6153,50525.0
2022-10-12 13:00:00,27.75,27.83,27.72,27.77,42549.0,26.6153,26.692,26.5865,26.6345,42549.0
2022-10-12 13:30:00,27.77,27.77,27.62,27.7,37605.0,26.6345,26.6345,26.4906,26.5673,37605.0
2022-10-12 14:00:00,27.72,27.85,27.69,27.81,81659.0,26.5865,26.7112,26.5577,26.6728,81659.0
2022-10-12 14:30:00,27.82,27.87,27.72,27.75,82192.0,26.6824,26.7304,26.5865,26.6153,82192.0
2022-10-12 15:00:00,27.74,27.82,27.68,27.68,108583.0,26.6057,26.6824,26.5481,26.5481,108583.0
2022-10-12 15:30:00,27.68,27.73,27.5,27.53,314721.0,26.5481,26.5961,26.3755,26.4043,314721.0
2022-10-13 09:30:00,26.73,26.78,25.92,26.65,228233.0,25.637,25.6849,24.8601,25.5603,228233.0
2022-10-13 10:00:00,26.66,27.11,26.6,26.62,114344.0,25.5698,26.0014,25.5123,25.5315,114344.0
2022-10-13 10:30:00,26.6,26.77,26.59,26.64,74450.0,25.5123,25.6754,25.5027,25.5507,74450.0
2022-10-13 11:00:00,26.64,27.52,26.63,27.22,99050.0,25.5507,26.3947,25.5411,26.1069,99050.0
2022-10-13 11:30:00,27.26,27.59,27.17,27.45,97302.0,26.1453,26.4618,26.059,26.3275,97302.0
2022-10-13 12:00:00,27.46,27.51,27.1,27.14,106878.0,26.3371,26.3851,25.9919,26.0302,106878.0
2022-10-13 12:30:00,27.14,27.49,27.13,27.47,64359.0,26.0302,26.3659,26.0206,26.3467,64359.0
2022-10-13 13:00:00,27.47,27.81,27.45,27.73,82993.0,26.3467,26.6728,26.3275,26.5961,82993.0
2022-10-13 13:30:00,27.73,27.75,27.54,27.62,54851.0,26.5961,26.6153,26.4139,26.4906,54851.0
2022-10-13 14:00:00,27.62,27.66,27.53,27.54,67871.0,26.4906,26.529,26.4043,26.4139,67871.0
2022-10-13 14:30:00,27.54,27.72,27.53,27.69,63706.0,26.4139,26.5865,26.4043,26.5577,63706.0
2022-10-13 15:00:00,27.69,27.77,27.6,27.63,89521.0,26.5577,26.6345,26.4714,26.5002,89521.0
2022-10-13 15:30:00,27.62,27.69,27.48,27.51,290499.0,26.4906,26.5577,26.3563,26.3851,290499.0
2022-10-14 09:30:00,27.67,27.9,27.46,27.54,100950.0,26.5385,26.7591,26.3371,26.4139,100950.0
2022-10-14 10:00:00,27.53,27.53,27.02,27.14,102625.0,26.4043,26.4043,25.9151,26.0302,102625.0
2022-10-14 10:30:00,27.14,27.26,27.03,27.17,60936.0,26.0302,26.1453,25.9247,26.059,60936.0
2022-10-14 11:00:00,27.18,27.3,26.98,27.1,73262.0,26.0686,26.1837,25.8768,25.9919,73262.0
2022-10-14 11:30:00,27.09,27.09,26.64,26.64,82158.0,25.9823,25.9823,25.5507,25.5507,82158.0
2022-10-14 12:00:00,26.62,26.71,26.49,26.59,89781.0,25.5315,25.6178,25.4068,25.5027,89781.0
2022-10-14 12:30:00,26.59,26.73,26.57,26.72,74475.0,25.5027,25.637,25.4835,25.6274,74475.0
2022-10-14 13:00:00,26.73,26.86,26.6,26.63,70861.0,25.637,25.7617,25.5123,25.5411,70861.0
2022-10-14 13:30:00,26.63,26.78,26.62,26.74,97407.0,25.5411,25.6849,25.5315,25.6466,97407.0
2022-10-14 14:00:00,26.74,26.75,26.57,26.62,62512.0,25.6466,25.6562,25.4835,25.5315,62512.0
2022-10-14 14:30:00,26.6,26.64,26.55,26.59,102374.0,25.5123,25.5507,25.4643,25.5027,102374.0
2022-10-14 15:00:00,26.59,26.66,26.38,26.5,127180.0,25.5027,25.5698,25.3013,25.4164,127180.0
2022-10-14 15:30:00,26.49,26.68,26.46,26.56,329578.0,25.4068,25.589,25.378,25.4739,329578.0
2022-10-17 09:30:00,27.23,27.77,27.18,27.41,199527.0,26.1165,26.6345,26.0686,26.2892,199527.0
2022-10-17 10:00:00,27.44,27.64,27.37,27.48,56120.0,26.318,26.5098,26.2508,26.3563,56120.0
2022-10-17 10:30:00,27.5,27.5,27.06,27.14,74419.0,26.3755,26.3755,25.9535,26.0302,74419.0
2022-10-17 11:00:00,27.14,27.29,27.13,27.28,71006.0,26.0302,26.1741,26.0206,26.1645,71006.0
2022-10-17 11:30:00,27.27,27.34,27.2,27.24,62793.0,26.1549,26.222,26.0878,26.1261,62793.0
2022-10-17 12:00:00,27.24,27.29,27.14,27.17,132764.0,26.1261,26.1741,26.0302,26.059,132764.0
2022-10-17 12:30:00,27.18,27.27,27.14,27.2,84345.0,26.0686,26.1549,26.0302,26.0878,84345.0
2022-10-17 13:00:00,27.2,27.27,27.14,27.25,50455.0,26.0878,26.1549,26.0302,26.1357,50455.0
2022-10-17 13:30:00,27.26,27.33,27.23,27.3,67347.0,26.1453,26.2125,26.1165,26.1837,67347.0
2022-10-17 14:00:00,27.29,27.3,27.15,27.18,106772.0,26.1741,26.1837,26.0398,26.0686,106772.0
2022-10-17 14:30:00,27.18,27.28,27.15,27.19,109889.0,26.0686,26.1645,26.0398,26.0782,109889.0
2022-10-17 15:00:00,27.19,27.27,27.16,27.24,84487.0,26.0782,26.1549,26.0494,26.1261,84487.0
2022-10-17 15:30:00,27.24,27.32,27.17,27.21,315519.0,26.1261,26.2029,26.059,26.0974,315519.0
2022-10-18 09:30:00,27.9,28.27,27.9,28.07,230294.0,26.7591,27.114,26.7591,26.9222,230294.0
2022-10-18 10:00:00,28.07,28.18,27.75,27.77,122714.0,26.9222,27.0277,26.6153,26.6345,122714.0
2022-10-18 10:30:00,27.79,27.91,27.69,27.85,64637.0,26.6536,26.7687,26.5577,26.7112,64637.0
2022-10-18 11:00:00,27.85,27.94,27.63,27.67,77107.0,26.7112,26.7975,26.5002,26.5385,77107.0
2022-10-18 11:30:00,27.67,27.71,27.46,27.69,68134.0,26.5385,26.5769,26.3371,26.5577,68134.0
2022-10-18 12:00:00,27.68,27.7,27.52,27.61,167961.0,26.5481,26.5673,26.3947,26.481,167961.0
2022-10-18 12:30:00,27.61,27.93,27.6,27.77,204066.0,26.481,26.7879,26.4714,26.6345,204066.0
2022-10-18 13:00:00,27.78,27.86,27.58,27.85,215900.0,26.6441,26.7208,26.4522,26.7112,215900.0
2022-10-18 13:30:00,27.85,27.95,27.76,27.85,80787.0,26.7112,26.8071,26.6249,26.7112,80787.0
2022-10-18 14:00:00,27.84,27.92,27.78,27.9,66235.0,26.7016,26.7783,26.6441,26.7591,66235.0
2022-10-18 14:30:00,27.9,27.93,27.62,27.79,91743.0,26.7591,26.7879,26.4906,26.6536,91743.0
2022-10-18 15:00:00,27.79,27.84,27.7,27.77,139942.0,26.6536,26.7016,26.5673,26.6345,139942.0
2022-10-18 15:30:00,27.78,27.95,27.74,27.9,725770.0,26.6441,26.8071,26.6057,26.7591,725770.0
2022-10-19 09:30:00,27.44,27.55,26.72,26.82,163864.0,26.318,26.4235,25.6274,25.7233,163864.0
2022-10-19 10:00:00,26.84,27.3,26.82,27.25,96828.0,25.7425,26.1837,25.7233,26.1357,96828.0
2022-10-19 10:30:00,27.26,27.31,26.87,26.95,90623.0,26.1453,26.1933,25.7713,25.848,90623.0
2022-10-19 11:00:00,26.94,27.07,26.81,26.91,81578.0,25.8384,25.9631,25.7137,25.8096,81578.0
2022-10-19 11:30:00,26.92,27.02,26.84,26.93,64745.0,25.8192,25.9151,25.7425,25.8288,64745.0
2022-10-19 12:00:00,26.92,26.93,26.49,26.51,114669.0,25.8192,25.8288,25.4068,25.426,114669.0
2022-10-19 12:30:00,26.5,26.6,26.29,26.43,86739.0,25.4164,25.5123,25.215,25.3493,86739.0
2022-10-19 13:00:00,26.43,26.55,26.27,26.49,119409.0,25.3493,25.4643,25.1958,25.4068,119409.0
2022-10-19 13:30:00,26.49,26.57,26.38,26.52,71645.0,25.4068,25.4835,25.3013,25.4356,71645.0
2022-10-19 14:00:00,26.52,26.78,26.5,26.78,68897.0,25.4356,25.6849,25.4164,25.6849,68897.0
2022-10-19 14:30:00,26.78,26.83,26.65,26.72,56613.0,25.6849,25.7329,25.5603,25.6274,56613.0
2022-10-19 15:00:00,26.72,26.83,26.63,26.66,92251.0,25.6274,25.7329,25.5411,25.5698,92251.0
2022-10-19 15:30:00,26.67,26.76,26.59,26.65,374034.0,25.5794,25.6658,25.5027,25.5603,374034.0
2022-10-20 09:30:00,26.82,27.0,26.51,26.75,117955.0,25.7233,25.8959,25.426,25.6562,117955.0
2022-10-20 10:00:00,26.76,27.25,26.76,27.09,103434.0,25.6658,26.1357,25.6658,25.9823,103434.0
2022-10-20 10:30:00,27.1,27.15,26.86,26.97,52210.0,25.9919,26.0398,25.7617,25.8672,52210.0
2022-10-20 11:00:00,26.97,27.06,26.9,26.96,42836.0,25.8672,25.9535,25.8,25.8576,42836.0
2022-10-20 11:30:00,26.95,27.07,26.94,27.01,37491.0,25.848,25.9631,25.8384,25.9055,37491.0
2022-10-20 12:00:00,27.0,27.01,26.65,26.67,58733.0,25.8959,25.9055,25.5603,25.5794,58733.0
2022-10-20 12:30:00,26.67,26.71,26.4,26.52,43379.0,25.5794,25.6178,25.3205,25.4356,43379.0
2022-10-20 13:00:00,26.53,26.6,26.32,26.43,98006.0,25.4452,25.5123,25.2438,25.3493,98006.0
2022-10-20 13:30:00,26.42,26.5,26.36,26.47,51637.0,25.3397,25.4164,25.2821,25.3876,51637.0
2022-10-20 14:00:00,26.46,26.48,26.33,26.4,60603.0,25.378,25.3972,25.2533,25.3205,60603.0
2022-10-20 14:30:00,26.39,26.57,26.38,26.5,63089.0,25.3109,25.4835,25.3013,25.4164,63089.0
2022-10-20 15:00:00,26.49,26.55,26.39,26.44,106701.0,25.4068,25.4643,25.3109,25.3588,106701.0
2022-10-20 15:30:00,26.43,26.56,26.39,26.48,245555.0,25.3493,25.4739,25.3109,25.3972,245555.0
2022-10-21 09:30:00,26.17,26.65,25.95,26.65,224899.0,25.0999,25.5603,24.8889,25.5603,224899.0
2022-10-21 10:00:00,26.67,27.03,26.49,26.49,245771.0,25.5794,25.9247,25.4068,25.4068,245771.0
2022-10-21 10:30:00,26.5,26.63,26.31,26.33,88026.0,25.4164,25.5411,25.2342,25.2533,88026.0
2022-10-21 11:00:00,26.34,26.4,26.13,26.31,100412.0,25.2629,25.3205,25.0615,25.2342,100412.0
2022-10-21 11:30:00,26.33,26.7,26.33,26.65,75666.0,25.2533,25.6082,25.2533,25.5603,75666.0
2022-10-21 12:00:00,26.7,26.79,26.58,26.67,140012.0,25.6082,25.6945,25.4931,25.5794,140012.0
2022-10-21 12:30:00,26.68,27.08,26.65,26.93,112136.0,25.589,25.9727,25.5603,25.8288,112136.0
2022-10-21 13:00:00,26.94,27.08,26.94,27.05,52544.0,25.8384,25.9727,25.8384,25.9439,52544.0
2022-10-21 13:30:00,27.04,27.26,27.02,27.19,63703.0,25.9343,26.1453,25.9151,26.0782,63703.0
2022-10-21 14:00:00,27.2,27.23,27.09,27.12,85854.0,26.0878,26.1165,25.9823,26.011,85854.0
2022-10-21 14:30:00,27.13,27.25,27.09,27.23,74105.0,26.0206,26.1357,25.9823,26.1165,74105.0
2022-10-21 15:00:00,27.24,27.44,27.22,27.42,124846.0,26.1261,26.318,26.1069,26.2988,124846.0
2022-10-21 15:30:00,27.41,27.55,27.32,27.34,561970.0,26.2892,26.4235,26.2029,26.222,561970.0
2022-10-24 09:30:00,27.53,27.94,27.42,27.62,58851.0,26.4043,26.7975,26.2988,26.4906,58851.0
2022-10-24 10:00:00,27.6,27.61,27.3,27.36,235498.0,26.4714,26.481,26.1837,26.2412,235498.0
2022-10-24 10:30:00,27.35,27.57,27.22,27.55,76852.0,26.2316,26.4426,26.1069,26.4235,76852.0
2022-10-24 11:00:00,27.52,27.6,27.33,27.57,45898.0,26.3947,26.4714,26.2125,26.4426,45898.0
2022-10-24 11:30:00,27.55,27.7,27.5,27.69,29959.0,26.4235,26.5673,26.3755,26.5577,29959.0
2022-10-24 12:00:00,27.67,27.72,27.6,27.69,33042.0,26.5385,26.5865,26.4714,26.5577,33042.0
2022-10-24 12:30:00,27.7,27.71,27.55,27.57,30854.0,26.5673,26.5769,26.4235,26.4426,30854.0
2022-10-24 13:00:00,27.54,27.62,27.5,27.55,43401.0,26.4139,26.4906,26.3755,26.4235,43401.0
2022-10-24 13:30:00,27.55,27.62,27.52,27.54,20218.0,26.4235,26.4906,26.3947,26.4139,20218.0
2022-10-24 14:00:00,27.54,27.6,27.48,27.53,32411.0,26.4139,26.4714,26.3563,26.4043,32411.0
2022-10-24 14:30:00,27.53,27.69,27.51,27.65,38448.0,26.4043,26.5577,26.3851,26.5194,38448.0
2022-10-24 15:00:00,27.64,27.66,27.54,27.64,215480.0,26.5098,26.529,26.4139,26.5098,215480.0
2022-10-24 15:30:00,27.64,27.69,27.46,27.55,300737.0,26.5098,26.5577,26.3371,26.4235,300737.0
2022-10-25 09:30:00,27.73,28.56,27.7,28.47,255238.0,26.5961,27.3922,26.5673,27.3058,255238.0
2022-10-25 10:00:00,28.46,28.68,28.36,28.64,68651.0,27.2962,27.5072,27.2003,27.4689,68651.0
2022-10-25 10:30:00,28.67,28.99,28.63,28.85,80687.0,27.4977,27.8046,27.4593,27.6703,80687.0
2022-10-25 11:00:00,28.87,29.27,28.84,29.24,85094.0,27.6895,28.0731,27.6607,28.0443,85094.0
2022-10-25 11:30:00,29.24,29.5,29.19,29.42,68151.0,28.0443,28.2937,27.9964,28.217,68151.0
2022-10-25 12:00:00,29.42,29.48,29.32,29.39,73190.0,28.217,28.2745,28.1211,28.1882,73190.0
2022-10-25 12:30:00,29.38,29.42,29.09,29.12,28293.0,28.1786,28.217,27.9005,27.9293,28293.0
2022-10-25 13:00:00,29.13,29.18,28.86,28.97,56524.0,27.9388,27.9868,27.6799,27.7854,56524.0
2022-10-25 13:30:00,28.98,29.04,28.87,28.97,26657.0,27.795,27.8525,27.6895,27.7854,26657.0
2022-10-25 14:00:00,28.99,29.13,28.98,29.12,21217.0,27.8046,27.9388,27.795,27.9293,21217.0
2022-10-25 14:30:00,29.14,29.21,29.13,29.18,35746.0,27.9484,28.0156,27.9388,27.9868,35746.0
2022-10-25 15:00:00,29.18,29.24,29.13,29.17,79068.0,27.9868,28.0443,27.9388,27.9772,79068.0
2022-10-25 15:30:00,29.18,29.24,29.07,29.14,183064.0,27.9868,28.0443,27.8813,27.9484,183064.0
2022-10-26 09:30:00,29.12,29.46,28.94,28.94,74921.0,27.9293,28.2554,27.7566,27.7566,74921.0
2022-10-26 10:00:00,28.97,29.55,28.97,29.43,136265.0,27.7854,28.3417,27.7854,28.2266,136265.0
2022-10-26 10:30:00,29.44,29.45,29.07,29.14,42576.0,28.2362,28.2458,27.8813,27.9484,42576.0
2022-10-26 11:00:00,29.15,29.47,29.15,29.28,43685.0,27.958,28.2649,27.958,28.0827,43685.0
2022-10-26 11:30:00,29.29,29.4,29.17,29.22,235468.0,28.0923,28.1978,27.9772,28.0252,235468.0
2022-10-26 12:00:00,29.23,29.39,29.21,29.26,37883.0,28.0348,28.1882,28.0156,28.0635,37883.0
2022-10-26 12:30:00,29.26,29.34,29.15,29.17,59569.0,28.0635,28.1403,27.958,27.9772,59569.0
2022-10-26 13:00:00,29.17,29.22,29.09,29.11,43881.0,27.9772,28.0252,27.9005,27.9197,43881.0
2022-10-26 13:30:00,29.12,29.25,29.05,29.25,26318.0,27.9293,28.0539,27.8621,28.0539,26318.0
2022-10-26 14:00:00,29.24,29.27,29.04,29.05,25875.0,28.0443,28.0731,27.8525,27.8621,25875.0
2022-10-26 14:30:00,29.04,29.07,28.85,28.94,58223.0,27.8525,27.8813,27.6703,27.7566,58223.0
2022-10-26 15:00:00,28.94,28.94,28.79,28.84,49567.0,27.7566,27.7566,27.6128,27.6607,49567.0
2022-10-26 15:30:00,28.86,28.91,28.72,28.73,156079.0,27.6799,27.7278,27.5456,27.5552,156079.0
2022-10-27 09:30:00,28.85,29.08,28.62,28.93,108578.0,27.6703,27.8909,27.4497,27.747,108578.0
2022-10-27 10:00:00,28.94,29.61,28.9,29.49,262675.0,27.7566,28.3992,27.7183,28.2841,262675.0
2022-10-27 10:30:00,29.5,29.74,29.38,29.4,236079.0,28.2937,28.5239,28.1786,28.1978,236079.0
2022-10-27 11:00:00,29.39,29.61,29.36,29.51,26221.0,28.1882,28.3992,28.1594,28.3033,26221.0
2022-10-27 11:30:00,29.49,29.65,29.37,29.58,28138.0,28.2841,28.4376,28.169,28.3704,28138.0
2022-10-27 12:00:00,29.55,29.67,29.48,29.54,26898.0,28.3417,28.4568,28.2745,28.3321,26898.0
2022-10-27 12:30:00,29.52,29.58,29.32,29.34,30337.0,28.3129,28.3704,28.1211,28.1403,30337.0
2022-10-27 13:00:00,29.35,29.45,29.24,29.27,34201.0,28.1499,28.2458,28.0443,28.0731,34201.0
2022-10-27 13:30:00,29.27,29.32,29.13,29.13,52048.0,28.0731,28.1211,27.9388,27.9388,52048.0
2022-10-27 14:00:00,29.11,29.12,28.94,28.95,71144.0,27.9197,27.9293,27.7566,27.7662,71144.0
2022-10-27 14:30:00,28.94,28.96,28.76,28.77,49551.0,27.7566,27.7758,27.584,27.5936,49551.0
2022-10-27 15:00:00,28.77,28.84,28.66,28.68,76850.0,27.5936,27.6607,27.4881,27.5072,76850.0
2022-10-27 15:30:00,28.68,28.85,28.65,28.78,217761.0,27.5072,27.6703,27.4785,27.6032,217761.0
2022-10-28 09:30:00,28.71,29.12,28.58,28.87,64050.0,27.536,27.9293,27.4113,27.6895,64050.0
2022-10-28 10:00:00,28.92,28.99,28.3,28.69,65660.0,27.7374,27.8046,27.1428,27.5168,65660.0
2022-10-28 10:30:00,28.69,28.85,28.51,28.79,37615.0,27.5168,27.6703,27.3442,27.6128,37615.0
2022-10-28 11:00:00,28.83,28.86,28.7,28.81,23760.0,27.6511,27.6799,27.5264,27.6319,23760.0
2022-10-28 11:30:00,28.83,28.92,28.74,28.85,22757.0,27.6511,27.7374,27.5648,27.6703,22757.0
2022-10-28 12:00:00,28.83,29.1,28.81,29.04,26035.0,27.6511,27.9101,27.6319,27.8525,26035.0
2022-10-28 12:30:00,29.04,29.19,29.02,29.16,51734.0,27.8525,27.9964,27.8333,27.9676,51734.0
2022-10-28 13:00:00,29.2,29.29,29.17,29.28,17174.0,28.006,28.0923,27.9772,28.0827,17174.0
2022-10-28 13:30:00,29.29,29.32,29.26,29.26,19057.0,28.0923,28.1211,28.0635,28.0635,19057.0
2022-10-28 14:00:00,29.27,29.32,29.19,29.21,34877.0,28.0731,28.1211,27.9964,28.0156,34877.0
2022-10-28 14:30:00,29.21,29.27,29.17,29.26,48753.0,28.0156,28.0731,27.9772,28.0635,48753.0
2022-10-28 15:00:00,29.27,29.35,29.19,29.34,54501.0,28.0731,28.1499,27.9964,28.1403,54501.0
2022-10-28 15:30:00,29.33,29.49,29.32,29.4,177966.0,28.1307,28.2841,28.1211,28.1978,177966.0
2022-10-31 09:30:00,28.95,28.99,28.34,28.54,85185.0,27.7662,27.8046,27.1812,27.373,85185.0
2022-10-31 10:00:00,28.51,28.82,28.5,28.67,37053.0,27.3442,27.6415,27.3346,27.4977,37053.0
2022-10-31 10:30:00,28.68,28.91,28.62,28.72,35872.0,27.5072,27.7278,27.4497,27.5456,35872.0
2022-10-31 11:00:00,28.69,28.96,28.69,28.88,29184.0,27.5168,27.7758,27.5168,27.6991,29184.0
2022-10-31 11:30:00,28.88,29.1,28.87,28.92,40050.0,27.6991,27.9101,27.6895,27.7374,40050.0
2022-10-31 12:00:00,28.93,29.06,28.87,28.9,28661.0,27.747,27.8717,27.6895,27.7183,28661.0
2022-10-31 12:30:00,28.9,28.98,28.82,28.88,31515.0,27.7183,27.795,27.6415,27.6991,31515.0
2022-10-31 13:00:00,28.88,28.97,28.82,28.97,29558.0,27.6991,27.7854,27.6415,27.7854,29558.0
2022-10-31 13:30:00,28.97,28.97,28.86,28.94,25584.0,27.7854,27.7854,27.6799,27.7566,25584.0
2022-10-31 14:00:00,28.94,29.0,28.88,28.9,35566.0,27.7566,27.8142,27.6991,27.7183,35566.0
2022-10-31 14:30:00,28.88,28.98,28.84,28.87,100134.0,27.6991,27.795,27.6607,27.6895,100134.0
2022-10-31 15:00:00,28.88,28.92,28.79,28.91,83480.0,27.6991,27.7374,27.6128,27.7278,83480.0
2022-10-31 15:30:00,28.91,28.96,28.77,28.81,207839.0,27.7278,27.7758,27.5936,27.6319,207839.0
2022-11-01 09:30:00,29.5,29.64,29.06,29.26,132159.0,28.2937,28.428,27.8717,28.0635,132159.0
2022-11-01 10:00:00,29.26,29.3,28.75,28.86,48565.0,28.0635,28.1019,27.5744,27.6799,48565.0
2022-11-01 10:30:00,28.88,28.88,28.5,28.55,48731.0,27.6991,27.6991,27.3346,27.3826,48731.0
2022-11-01 11:00:00,28.56,28.59,28.32,28.54,107169.0,27.3922,27.4209,27.162,27.373,107169.0
2022-11-01 11:30:00,28.56,28.68,28.46,28.67,29460.0,27.3922,27.5072,27.2962,27.4977,29460.0
2022-11-01 12:00:00,28.71,28.79,28.57,28.64,29858.0,27.536,27.6128,27.4017,27.4689,29858.0
2022-11-01 12:30:00,28.65,28.79,28.64,28.71,32052.0,27.4785,27.6128,27.4689,27.536,32052.0
2022-11-01 13:00:00,28.7,28.79,28.68,28.78,47082.0,27.5264,27.6128,27.5072,27.6032,47082.0
2022-11-01 13:30:00,28.8,28.92,28.73,28.9,47100.0,27.6223,27.7374,27.5552,27.7183,47100.0
2022-11-01 14:00:00,28.9,28.94,28.8,28.9,98041.0,27.7183,27.7566,27.6223,27.7183,98041.0
2022-11-01 14:30:00,28.9,28.9,28.78,28.83,27850.0,27.7183,27.7183,27.6032,27.6511,27850.0
2022-11-01 15:00:00,28.82,28.82,28.66,28.71,91104.0,27.6415,27.6415,27.4881,27.536,91104.0
2022-11-01 15:30:00,28.72,28.92,28.69,28.84,355352.0,27.5456,27.7374,27.5168,27.6607,355352.0
2022-11-02 09:30:00,28.8,28.9,28.59,28.74,64650.0,27.6223,27.7183,27.4209,27.5648,64650.0
2022-11-02 10:00:00,28.73,28.86,28.69,28.79,35588.0,27.5552,27.6799,27.5168,27.6128,35588.0
2022-11-02 10:30:00,28.82,29.02,28.75,29.01,49278.0,27.6415,27.8333,27.5744,27.8238,49278.0
2022-11-02 11:00:00,28.99,29.01,28.84,28.87,21224.0,27.8046,27.8238,27.6607,27.6895,21224.0
2022-11-02 11:30:00,28.86,29.0,28.84,28.89,19053.0,27.6799,27.8142,27.6607,27.7087,19053.0
2022-11-02 12:00:00,28.88,28.88,28.77,28.78,20422.0,27.6991,27.6991,27.5936,27.6032,20422.0
2022-11-02 12:30:00,28.76,28.82,28.63,28.8,31030.0,27.584,27.6415,27.4593,27.6223,31030.0
2022-11-02 13:00:00,28.79,28.79,28.57,28.61,38238.0,27.6128,27.6128,27.4017,27.4401,38238.0
2022-11-02 13:30:00,28.6,28.75,28.56,28.72,38047.0,27.4305,27.5744,27.3922,27.5456,38047.0
2022-11-02 14:00:00,28.73,29.34,28.73,29.34,116993.0,27.5552,28.1403,27.5552,28.1403,116993.0
2022-11-02 14:30:00,29.35,29.44,28.35,28.54,228531.0,28.1499,28.2362,27.1907,27.373,228531.0
2022-11-02 15:00:00,28.5,28.82,28.02,28.16,158817.0,27.3346,27.6415,26.8742,27.0085,158817.0
2022-11-02 15:30:00,28.13,28.26,27.86,27.87,262605.0,26.9797,27.1044,26.7208,26.7304,262605.0
2022-11-03 09:30:00,27.18,27.4,26.73,26.74,101481.0,26.0686,26.2796,25.637,25.6466,101481.0
2022-11-03 10:00:00,26.75,27.22,26.75,27.2,71830.0,25.6562,26.1069,25.6562,26.0878,71830.0
2022-11-03 10:30:00,27.18,27.33,27.04,27.3,52307.0,26.0686,26.2125,25.9343,26.1837,52307.0
2022-11-03 11:00:00,27.3,27.3,27.12,27.19,75218.0,26.1837,26.1837,26.011,26.0782,75218.0
2022-11-03 11:30:00,27.19,27.38,27.11,27.29,35200.0,26.0782,26.2604,26.0014,26.1741,35200.0
2022-11-03 12:00:00,27.28,27.51,27.27,27.4,23320.0,26.1645,26.3851,26.1549,26.2796,23320.0
2022-11-03 12:30:00,27.4,27.48,27.24,27.46,32387.0,26.2796,26.3563,26.1261,26.3371,32387.0
2022-11-03 13:00:00,27.45,27.47,27.29,27.32,42006.0,26.3275,26.3467,26.1741,26.2029,42006.0
2022-11-03 13:30:00,27.31,27.4,27.29,27.32,46406.0,26.1933,26.2796,26.1741,26.2029,46406.0
2022-11-03 14:00:00,27.31,27.38,27.26,27.37,36383.0,26.1933,26.2604,26.1453,26.2508,36383.0
2022-11-03 14:30:00,27.37,27.42,27.27,27.32,39189.0,26.2508,26.2988,26.1549,26.2029,39189.0
2022-11-03 15:00:00,27.33,27.36,27.23,27.24,37152.0,26.2125,26.2412,26.1165,26.1261,37152.0
2022-11-03 15:30:00,27.24,27.28,27.05,27.1,176701.0,26.1261,26.1645,25.9439,25.9919,176701.0
2022-11-04 09:30:00,27.6,27.96,27.51,27.82,129981.0,26.4714,26.8167,26.3851,26.6824,129981.0
2022-11-04 10:00:00,27.87,28.39,27.76,28.38,46423.0,26.7304,27.2291,26.6249,27.2195,46423.0
2022-11-04 10:30:00,28.38,28.44,28.19,28.19,75121.0,27.2195,27.2771,27.0373,27.0373,75121.0
2022-11-04 11:00:00,28.21,28.31,27.96,27.99,50223.0,27.0565,27.1524,26.8167,26.8455,50223.0
2022-11-04 11:30:00,27.98,28.05,27.52,27.52,39150.0,26.8359,26.903,26.3947,26.3947,39150.0
2022-11-04 12:00:00,27.56,27.69,27.45,27.67,71723.0,26.433,26.5577,26.3275,26.5385,71723.0
2022-11-04 12:30:00,27.65,27.65,27.4,27.6,47344.0,26.5194,26.5194,26.2796,26.4714,47344.0
2022-11-04 13:00:00,27.59,27.74,27.53,27.68,49071.0,26.4618,26.6057,26.4043,26.5481,49071.0
2022-11-04 13:30:00,27.67,27.71,27.51,27.52,61707.0,26.5385,26.5769,26.3851,26.3947,61707.0
2022-11-04 14:00:00,27.52,27.71,27.42,27.71,84959.0,26.3947,26.5769,26.2988,26.5769,84959.0
2022-11-04 14:30:00,27.71,27.93,27.68,27.89,39865.0,26.5769,26.7879,26.5481,26.7496,39865.0
2022-11-04 15:00:00,27.88,28.07,27.85,28.05,62449.0,26.74,26.9222,26.7112,26.903,62449.0
2022-11-04 15:30:00,28.05,28.24,27.99,28.23,238637.0,26.903,27.0852,26.8455,27.0756,238637.0
2022-11-07 09:30:00,28.47,28.59,27.82,27.89,54055.0,27.3058,27.4209,26.6824,26.7496,54055.0
2022-11-07 10:00:00,27.84,28.16,27.74,27.8,45779.0,26.7016,27.0085,26.6057,26.6632,45779.0
2022-11-07 10:30:00,27.81,27.81,27.58,27.75,42078.0,26.6728,26.6728,26.4522,26.6153,42078.0
2022-11-07 11:00:00,27.77,27.81,27.67,27.77,31687.0,26.6345,26.6728,26.5385,26.6345,31687.0
2022-11-07 11:30:00,27.79,27.82,27.65,27.65,22263.0,26.6536,26.6824,26.5194,26.5194,22263.0
2022-11-07 12:00:00,27.62,27.83,27.6,27.83,17865.0,26.4906,26.692,26.4714,26.692,17865.0
2022-11-07 12:30:00,27.84,27.91,27.73,27.81,21109.0,26.7016,26.7687,26.5961,26.6728,21109.0
2022-11-07 13:00:00,27.84,27.9,27.83,27.86,19246.0,26.7016,26.7591,26.692,26.7208,19246.0
2022-11-07 13:30:00,27.87,27.94,27.81,27.94,20019.0,26.7304,26.7975,26.6728,26.7975,20019.0
2022-11-07 14:00:00,27.95,28.21,27.93,28.2,24151.0,26.8071,27.0565,26.7879,27.0469,24151.0
2022-11-07 14:30:00,28.23,28.35,28.22,28.25,23735.0,27.0756,27.1907,27.0661,27.0948,23735.0
2022-11-07 15:00:00,28.27,28.39,28.26,28.34,33121.0,27.114,27.2291,27.1044,27.1812,33121.0
2022-11-07 15:30:00,28.32,28.39,28.22,28.26,164165.0,27.162,27.2291,27.0661,27.1044,164165.0
2022-11-08 09:30:00,28.36,28.6,28.0,28.09,54318.0,27.2003,27.4305,26.8551,26.9414,54318.0
2022-11-08 10:00:00,28.1,28.25,27.9,28.21,43409.0,26.951,27.0948,26.7591,27.0565,43409.0
2022-11-08 10:30:00,28.23,28.42,28.18,28.29,28285.0,27.0756,27.2579,27.0277,27.1332,28285.0
2022-11-08 11:00:00,28.31,28.44,28.29,28.39,28851.0,27.1524,27.2771,27.1332,27.2291,28851.0
2022-11-08 11:30:00,28.37,28.51,28.37,28.38,45992.0,27.2099,27.3442,27.2099,27.2195,45992.0
2022-11-08 12:00:00,28.39,28.4,28.28,28.37,21674.0,27.2291,27.2387,27.1236,27.2099,21674.0
2022-11-08 12:30:00,28.37,28.41,28.3,28.39,23121.0,27.2099,27.2483,27.1428,27.2291,23121.0
2022-11-08 13:00:00,28.35,28.42,28.03,28.06,21254.0,27.1907,27.2579,26.8838,26.9126,21254.0
2022-11-08 13:30:00,28.05,28.14,27.93,28.0,25818.0,26.903,26.9893,26.7879,26.8551,25818.0
2022-11-08 14:00:00,28.02,28.05,27.65,27.65,47540.0,26.8742,26.903,26.5194,26.5194,47540.0
2022-11-08 14:30:00,27.66,27.99,27.58,27.93,31049.0,26.529,26.8455,26.4522,26.7879,31049.0
2022-11-08 15:00:00,27.92,28.15,27.9,28.12,62991.0,26.7783,26.9989,26.7591,26.9701,62991.0
2022-11-08 15:30:00,28.11,28.27,28.09,28.14,151077.0,26.9606,27.114,26.9414,26.9893,151077.0
2022-11-09 09:30:00,27.79,28.25,27.62,28.21,93964.0,26.7965,27.24,26.6326,27.2015,93964.0
2022-11-09 10:00:00,28.2,28.94,28.19,28.9,101818.0,27.1918,27.9054,27.1822,27.8668,101818.0
2022-11-09 10:30:00,28.91,29.05,28.72,28.84,69748.0,27.8764,28.0114,27.6932,27.8089,69748.0
2022-11-09 11:00:00,28.88,29.05,28.78,28.95,65533.0,27.8475,28.0114,27.7511,27.915,65533.0
2022-11-09 11:30:00,28.94,29.0,28.8,28.86,33297.0,27.9054,27.9632,27.7704,27.8282,33297.0
2022-11-09 12:00:00,28.87,28.9,28.5,28.53,68392.0,27.8379,27.8668,27.4811,27.51,68392.0
2022-11-09 12:30:00,28.53,28.53,28.3,28.38,66547.0,27.51,27.51,27.2882,27.3654,66547.0
2022-11-09 13:00:00,28.38,28.38,28.15,28.17,36396.0,27.3654,27.3654,27.1436,27.1629,36396.0
2022-11-09 13:30:00,28.16,28.16,28.03,28.07,31044.0,27.1533,27.1533,27.0279,27.0665,31044.0
2022-11-09 14:00:00,28.05,28.14,27.98,28.01,24716.0,27.0472,27.134,26.9797,27.0086,24716.0
2022-11-09 14:30:00,28.02,28.12,27.94,28.0,30874.0,27.0183,27.1147,26.9411,26.999,30874.0
2022-11-09 15:00:00,27.98,28.17,27.98,28.02,39472.0,26.9797,27.1629,26.9797,27.0183,39472.0
2022-11-09 15:30:00,28.02,28.06,27.84,27.98,225812.0,27.0183,27.0568,26.8447,26.9797,225812.0
2022-11-10 09:30:00,29.91,31.68,29.79,31.66,427119.0,28.8407,30.5474,28.725,30.5281,427119.0
2022-11-10 10:00:00,31.67,32.12,31.43,32.03,235278.0,30.5378,30.9717,30.3063,30.8849,235278.0
2022-11-10 10:30:00,32.04,32.3,31.72,32.09,163394.0,30.8945,31.1452,30.586,30.9428,163394.0
2022-11-10 11:00:00,32.08,32.2,31.84,31.94,135984.0,30.9331,31.0488,30.7017,30.7981,135984.0
2022-11-10 11:30:00,31.94,31.98,31.75,31.76,154352.0,30.7981,30.8367,30.6149,30.6245,154352.0
2022-11-10 12:00:00,31.76,31.78,31.23,31.26,153832.0,30.6245,30.6438,30.1135,30.1424,153832.0
2022-11-10 12:30:00,31.26,31.36,31.14,31.15,115561.0,30.1424,30.2388,30.0267,30.0364,115561.0
2022-11-10 13:00:00,31.15,31.5,31.15,31.42,64716.0,30.0364,30.3738,30.0364,30.2967,64716.0
2022-11-10 13:30:00,31.43,31.45,31.13,31.17,55258.0,30.3063,30.3256,30.0171,30.0556,55258.0
2022-11-10 14:00:00,31.15,31.22,31.06,31.14,52032.0,30.0364,30.1039,29.9496,30.0267,52032.0
2022-11-10 14:30:00,31.14,31.24,31.0,31.15,95663.0,30.0267,30.1231,29.8917,30.0364,95663.0
2022-11-10 15:00:00,31.14,31.15,30.94,31.01,203681.0,30.0267,30.0364,29.8339,29.9014,203681.0
2022-11-10 15:30:00,31.02,31.1,30.92,31.04,488414.0,29.911,29.9881,29.8146,29.9303,488414.0
2022-11-11 09:30:00,31.01,31.26,30.72,31.21,65054.0,29.9014,30.1424,29.6217,30.0942,65054.0
2022-11-11 10:00:00,31.2,31.3,30.94,31.15,34128.0,30.0846,30.181,29.8339,30.0364,34128.0
2022-11-11 10:30:00,31.16,31.35,31.01,31.33,31206.0,30.046,30.2292,29.9014,30.2099,31206.0
2022-11-11 11:00:00,31.35,31.42,31.14,31.19,31693.0,30.2292,30.2967,30.0267,30.0749,31693.0
2022-11-11 11:30:00,31.19,31.32,31.14,31.32,36194.0,30.0749,30.2003,30.0267,30.2003,36194.0
2022-11-11 12:00:00,31.31,31.53,31.3,31.4,23459.0,30.1906,30.4028,30.181,30.2774,23459.0
2022-11-11 12:30:00,31.4,31.5,31.35,31.47,33787.0,30.2774,30.3738,30.2292,30.3449,33787.0
2022-11-11 13:00:00,31.48,31.56,31.27,31.44,79659.0,30.3546,30.4317,30.1521,30.316,79659.0
2022-11-11 13:30:00,31.45,31.55,31.29,31.45,103223.0,30.3256,30.4221,30.1714,30.3256,103223.0
2022-11-11 14:00:00,31.46,31.72,31.43,31.7,54964.0,30.3353,30.586,30.3063,30.5667,54964.0
2022-11-11 14:30:00,31.69,31.86,31.68,31.75,60088.0,30.5571,30.721,30.5474,30.6149,60088.0
2022-11-11 15:00:00,31.76,31.81,31.56,31.63,60454.0,30.6245,30.6728,30.4317,30.4992,60454.0
2022-11-11 15:30:00,31.64,31.65,31.38,31.41,238909.0,30.5088,30.5185,30.2581,30.2871,238909.0
2022-11-14 09:30:00,31.0,31.26,30.34,30.6,90403.0,29.8917,30.1424,29.2553,29.506,90403.0
2022-11-14 10:00:00,30.68,30.79,30.34,30.38,53656.0,29.5832,29.6892,29.2553,29.2939,53656.0
2022-11-14 10:30:00,30.37,30.62,30.33,30.53,42541.0,29.2842,29.5253,29.2457,29.4385,42541.0
2022-11-14 11:00:00,30.53,30.55,30.16,30.28,48160.0,29.4385,29.4578,29.0818,29.1975,48160.0
2022-11-14 11:30:00,30.3,30.6,30.3,30.42,45407.0,29.2167,29.506,29.2167,29.3325,45407.0
2022-11-14 12:00:00,30.42,30.61,30.42,30.58,48666.0,29.3325,29.5157,29.3325,29.4867,48666.0
2022-11-14 12:30:00,30.58,30.65,30.54,30.64,30803.0,29.4867,29.5542,29.4482,29.5446,30803.0
2022-11-14 13:00:00,30.63,30.77,30.58,30.74,36926.0,29.5349,29.6699,29.4867,29.641,36926.0
2022-11-14 13:30:00,30.72,30.78,30.68,30.7,37732.0,29.6217,29.6796,29.5832,29.6024,37732.0
2022-11-14 14:00:00,30.7,30.7,30.38,30.42,59272.0,29.6024,29.6024,29.2939,29.3325,59272.0
2022-11-14 14:30:00,30.43,30.44,30.27,30.33,45653.0,29.3421,29.3517,29.1878,29.2457,45653.0
2022-11-14 15:00:00,30.34,30.43,30.17,30.2,70632.0,29.2553,29.3421,29.0914,29.1203,70632.0
2022-11-14 15:30:00,30.2,30.26,30.03,30.12,377982.0,29.1203,29.1782,28.9564,29.0432,377982.0
2022-11-15 09:30:00,31.0,31.34,30.22,30.58,165720.0,29.8917,30.2196,29.1396,29.4867,165720.0
2022-11-15 10:00:00,30.59,30.94,30.56,30.94,48791.0,29.4964,29.8339,29.4674,29.8339,48791.0
2022-11-15 10:30:00,30.93,31.0,30.75,30.85,41275.0,29.8242,29.8917,29.6507,29.7471,41275.0
2022-11-15 11:00:00,30.81,31.0,30.74,30.79,57832.0,29.7085,29.8917,29.641,29.6892,57832.0
2022-11-15 11:30:00,30.79,30.9,30.66,30.8,41660.0,29.6892,29.7953,29.5639,29.6989,41660.0
2022-11-15 12:00:00,30.82,30.89,30.7,30.79,21816.0,29.7182,29.7857,29.6024,29.6892,21816.0
2022-11-15 12:30:00,30.77,30.87,30.63,30.7,26807.0,29.6699,29.7664,29.5349,29.6024,26807.0
2022-11-15 13:00:00,30.71,30.76,30.41,30.45,27407.0,29.6121,29.6603,29.3228,29.3614,27407.0
2022-11-15 13:30:00,30.44,30.63,30.32,30.55,98436.0,29.3517,29.5349,29.236,29.4578,98436.0
2022-11-15 14:00:00,30.55,31.01,30.39,30.91,81765.0,29.4578,29.9014,29.3035,29.8049,81765.0
2022-11-15 14:30:00,30.91,30.93,30.63,30.76,75176.0,29.8049,29.8242,29.5349,29.6603,75176.0
2022-11-15 15:00:00,30.75,30.92,30.71,30.76,137275.0,29.6507,29.8146,29.6121,29.6603,137275.0
2022-11-15 15:30:00,30.75,30.83,30.68,30.74,287791.0,29.6507,29.7278,29.5832,29.641,287791.0
2022-11-16 09:30:00,30.62,30.62,30.31,30.41,59902.0,29.5253,29.5253,29.2264,29.3228,59902.0
2022-11-16 10:00:00,30.37,30.59,30.28,30.44,21884.0,29.2842,29.4964,29.1975,29.3517,21884.0
2022-11-16 10:30:00,30.42,30.53,30.27,30.35,24515.0,29.3325,29.4385,29.1878,29.265,24515.0
2022-11-16 11:00:00,30.34,30.53,30.29,30.4,35451.0,29.2553,29.4385,29.2071,29.3132,35451.0
2022-11-16 11:30:00,30.4,30.49,30.36,30.38,22203.0,29.3132,29.4,29.2746,29.2939,22203.0
2022-11-16 12:00:00,30.4,30.46,30.36,30.45,24315.0,29.3132,29.371,29.2746,29.3614,24315.0
2022-11-16 12:30:00,30.44,30.55,30.39,30.47,44837.0,29.3517,29.4578,29.3035,29.3807,44837.0
2022-11-16 13:00:00,30.46,30.53,30.42,30.46,24247.0,29.371,29.4385,29.3325,29.371,24247.0
2022-11-16 13:30:00,30.46,30.49,30.38,30.42,21559.0,29.371,29.4,29.2939,29.3325,21559.0
2022-11-16 14:00:00,30.43,30.56,30.41,30.51,79252.0,29.3421,29.4674,29.3228,29.4192,79252.0
2022-11-16 14:30:00,30.51,30.65,30.44,30.65,49574.0,29.4192,29.5542,29.3517,29.5542,49574.0
2022-11-16 15:00:00,30.66,30.7,30.43,30.46,42017.0,29.5639,29.6024,29.3421,29.371,42017.0
2022-11-16 15:30:00,30.48,30.56,30.46,30.52,143854.0,29.3903,29.4674,29.371,29.4289,143854.0
2022-11-17 09:30:00,29.7,29.76,29.1,29.2,79404.0,28.6382,28.6961,28.0596,28.1561,79404.0
2022-11-17 10:00:00,29.19,29.64,29.19,29.57,46482.0,28.1464,28.5803,28.1464,28.5128,46482.0
2022-11-17 10:30:00,29.56,29.61,29.34,29.4,97080.0,28.5032,28.5514,28.2911,28.3489,97080.0
2022-11-17 11:00:00,29.4,29.5,29.34,29.49,60770.0,28.3489,28.4453,28.2911,28.4357,60770.0
2022-11-17 11:30:00,29.46,29.46,29.21,29.43,29935.0,28.4068,28.4068,28.1657,28.3778,29935.0
2022-11-17 12:00:00,29.47,29.65,29.46,29.54,21127.0,28.4164,28.59,28.4068,28.4839,21127.0
2022-11-17 12:30:00,29.53,29.72,29.53,29.64,23834.0,28.4743,28.6575,28.4743,28.5803,23834.0
2022-11-17 13:00:00,29.62,29.75,29.6,29.7,39958.0,28.5611,28.6864,28.5418,28.6382,39958.0
2022-11-17 13:30:00,29.7,29.7,29.5,29.63,75197.0,28.6382,28.6382,28.4453,28.5707,75197.0
2022-11-17 14:00:00,29.63,29.75,29.62,29.74,37698.0,28.5707,28.6864,28.5611,28.6768,37698.0
2022-11-17 14:30:00,29.72,29.74,29.6,29.74,41730.0,28.6575,28.6768,28.5418,28.6768,41730.0
2022-11-17 15:00:00,29.74,29.81,29.51,29.52,102073.0,28.6768,28.7443,28.455,28.4646,102073.0
2022-11-17 15:30:00,29.53,29.85,29.53,29.83,260650.0,28.4743,28.7828,28.4743,28.7635,260650.0
2022-11-18 09:30:00,30.38,30.43,29.92,29.93,56129.0,29.2939,29.3421,28.8503,28.86,56129.0
2022-11-18 10:00:00,29.95,30.07,29.82,29.92,23594.0,28.8793,28.995,28.7539,28.8503,23594.0
2022-11-18 10:30:00,29.88,29.93,29.69,29.69,20693.0,28.8118,28.86,28.6286,28.6286,20693.0
2022-11-18 11:00:00,29.71,29.76,29.52,29.58,86713.0,28.6478,28.6961,28.4646,28.5225,86713.0
2022-11-18 11:30:00,29.58,29.6,29.41,29.47,18570.0,28.5225,28.5418,28.3586,28.4164,18570.0
2022-11-18 12:00:00,29.5,29.52,29.34,29.5,18692.0,28.4453,28.4646,28.2911,28.4453,18692.0
2022-11-18 12:30:00,29.5,29.68,29.49,29.57,49295.0,28.4453,28.6189,28.4357,28.5128,49295.0
2022-11-18 13:00:00,29.57,29.66,29.53,29.66,14892.0,28.5128,28.5996,28.4743,28.5996,14892.0
2022-11-18 13:30:00,29.68,29.68,29.55,29.65,32764.0,28.6189,28.6189,28.4936,28.59,32764.0
2022-11-18 14:00:00,29.68,29.75,29.66,29.71,17883.0,28.6189,28.6864,28.5996,28.6478,17883.0
2022-11-18 14:30:00,29.71,29.79,29.65,29.79,29206.0,28.6478,28.725,28.59,28.725,29206.0
2022-11-18 15:00:00,29.79,29.94,29.78,29.94,44439.0,28.725,28.8696,28.7153,28.8696,44439.0
2022-11-18 15:30:00,29.94,30.08,29.93,30.03,176750.0,28.8696,29.0046,28.86,28.9564,176750.0
2022-11-21 09:30:00,29.99,29.99,29.58,29.84,30764.0,28.9178,28.9178,28.5225,28.7732,30764.0
2022-11-21 10:00:00,29.79,29.82,29.58,29.71,54205.0,28.725,28.7539,28.5225,28.6478,54205.0
2022-11-21 10:30:00,29.71,29.77,29.63,29.69,32290.0,28.6478,28.7057,28.5707,28.6286,32290.0
2022-11-21 11:00:00,29.69,29.71,29.5,29.55,17003.0,28.6286,28.6478,28.4453,28.4936,17003.0
2022-11-21 11:30:00,29.55,29.57,29.43,29.45,11439.0,28.4936,28.5128,28.3778,28.3971,11439.0
2022-11-21 12:00:00,29.46,29.58,29.44,29.52,17619.0,28.4068,28.5225,28.3875,28.4646,17619.0
2022-11-21 12:30:00,29.52,29.66,29.51,29.58,17130.0,28.4646,28.5996,28.455,28.5225,17130.0
2022-11-21 13:00:00,29.6,29.75,29.59,29.66,23480.0,28.5418,28.6864,28.5321,28.5996,23480.0
2022-11-21 13:30:00,29.65,29.69,29.55,29.57,10059.0,28.59,28.6286,28.4936,28.5128,10059.0
2022-11-21 14:00:00,29.57,29.61,29.49,29.51,14858.0,28.5128,28.5514,28.4357,28.455,14858.0
2022-11-21 14:30:00,29.49,29.56,29.47,29.5,12990.0,28.4357,28.5032,28.4164,28.4453,12990.0
2022-11-21 15:00:00,29.49,29.54,29.42,29.46,37347.0,28.4357,28.4839,28.3682,28.4068,37347.0
2022-11-21 15:30:00,29.46,29.62,29.46,29.6,124489.0,28.4068,28.5611,28.4068,28.5418,124489.0
2022-11-22 09:30:00,30.0,30.24,29.77,29.85,88449.0,28.9275,29.1589,28.7057,28.7828,88449.0
2022-11-22 10:00:00,29.81,30.1,29.81,30.08,26133.0,28.7443,29.0239,28.7443,29.0046,26133.0
2022-11-22 10:30:00,30.08,30.12,29.81,30.07,44056.0,29.0046,29.0432,28.7443,28.995,44056.0
2022-11-22 11:00:00,30.07,30.07,29.87,29.93,33114.0,28.995,28.995,28.8021,28.86,33114.0
2022-11-22 11:30:00,29.94,30.09,29.93,30.08,17876.0,28.8696,29.0143,28.86,29.0046,17876.0
2022-11-22 12:00:00,30.09,30.13,30.04,30.12,30662.0,29.0143,29.0528,28.966,29.0432,30662.0
2022-11-22 12:30:00,30.13,30.17,30.08,30.11,25993.0,29.0528,29.0914,29.0046,29.0335,25993.0
2022-11-22 13:00:00,30.11,30.14,30.03,30.13,42487.0,29.0335,29.0625,28.9564,29.0528,42487.0
2022-11-22 13:30:00,30.13,30.3,30.12,30.28,29653.0,29.0528,29.2167,29.0432,29.1975,29653.0
2022-11-22 14:00:00,30.28,30.28,30.16,30.21,36474.0,29.1975,29.1975,29.0818,29.13,36474.0
2022-11-22 14:30:00,30.2,30.31,30.17,30.3,28838.0,29.1203,29.2264,29.0914,29.2167,28838.0
2022-11-22 15:00:00,30.28,30.41,30.26,30.4,47344.0,29.1975,29.3228,29.1782,29.3132,47344.0
2022-11-22 15:30:00,30.4,30.41,30.27,30.34,199345.0,29.3132,29.3228,29.1878,29.2553,199345.0
2022-11-23 09:30:00,30.25,30.31,29.92,30.25,22713.0,29.1685,29.2264,28.8503,29.1685,22713.0
2022-11-23 10:00:00,30.32,30.59,30.23,30.54,22591.0,29.236,29.4964,29.1492,29.4482,22591.0
2022-11-23 10:30:00,30.52,30.65,30.49,30.61,16187.0,29.4289,29.5542,29.4,29.5157,16187.0
2022-11-23 11:00:00,30.61,30.7,30.54,30.55,15194.0,29.5157,29.6024,29.4482,29.4578,15194.0
2022-11-23 11:30:00,30.54,30.59,30.42,30.47,14546.0,29.4482,29.4964,29.3325,29.3807,14546.0
2022-11-23 12:00:00,30.47,30.65,30.46,30.63,13521.0,29.3807,29.5542,29.371,29.5349,13521.0
2022-11-23 12:30:00,30.63,30.68,30.52,30.54,10784.0,29.5349,29.5832,29.4289,29.4482,10784.0
2022-11-23 13:00:00,30.57,30.66,30.53,30.64,13083.0,29.4771,29.5639,29.4385,29.5446,13083.0
2022-11-23 13:30:00,30.65,30.74,30.65,30.71,14176.0,29.5542,29.641,29.5542,29.6121,14176.0
2022-11-23 14:00:00,30.72,30.97,30.68,30.89,43821.0,29.6217,29.8628,29.5832,29.7857,43821.0
2022-11-23 14:30:00,30.88,30.88,30.71,30.79,22333.0,29.776,29.776,29.6121,29.6892,22333.0
2022-11-23 15:00:00,30.77,30.97,30.74,30.95,30870.0,29.6699,29.8628,29.641,29.8435,30870.0
2022-11-23 15:30:00,30.94,30.98,30.87,30.92,162399.0,29.8339,29.8724,29.7664,29.8146,162399.0
2022-11-25 09:30:00,30.62,30.84,30.58,30.81,19169.0,29.5253,29.7374,29.4867,29.7085,19169.0
2022-11-25 10:00:00,30.8,30.87,30.76,30.83,11848.0,29.6989,29.7664,29.6603,29.7278,11848.0
2022-11-25 10:30:00,30.72,30.81,30.72,30.77,11723.0,29.6217,29.7085,29.6217,29.6699,11723.0
2022-11-25 11:00:00,30.77,30.83,30.71,30.73,11362.0,29.6699,29.7278,29.6121,29.6314,11362.0
2022-11-25 11:30:00,30.72,30.81,30.72,30.8,12164.0,29.6217,29.7085,29.6217,29.6989,12164.0
2022-11-25 12:00:00,30.8,30.84,30.68,30.84,12161.0,29.6989,29.7374,29.5832,29.7374,12161.0
2022-11-25 12:30:00,30.86,30.92,30.79,30.84,50480.0,29.7567,29.8146,29.6892,29.7374,50480.0
2022-11-28 09:30:00,30.62,30.89,30.58,30.63,27391.0,29.5253,29.7857,29.4867,29.5349,27391.0
2022-11-28 10:00:00,30.67,31.02,30.6,31.01,53216.0,29.5735,29.911,29.506,29.9014,53216.0
2022-11-28 10:30:00,30.99,31.07,30.63,30.67,32474.0,29.8821,29.9592,29.5349,29.5735,32474.0
2022-11-28 11:00:00,30.68,30.73,30.51,30.58,27236.0,29.5832,29.6314,29.4192,29.4867,27236.0
2022-11-28 11:30:00,30.59,30.66,30.57,30.62,27006.0,29.4964,29.5639,29.4771,29.5253,27006.0
2022-11-28 12:00:00,30.62,30.74,30.53,30.69,33367.0,29.5253,29.641,29.4385,29.5928,33367.0
2022-11-28 12:30:00,30.68,30.76,30.53,30.57,27047.0,29.5832,29.6603,29.4385,29.4771,27047.0
2022-11-28 13:00:00,30.57,30.61,30.52,30.59,30083.0,29.4771,29.5157,29.4289,29.4964,30083.0
2022-11-28 13:30:00,30.6,30.61,30.51,30.53,12642.0,29.506,29.5157,29.4192,29.4385,12642.0
2022-11-28 14:00:00,30.53,30.58,30.47,30.48,30733.0,29.4385,29.4867,29.3807,29.3903,30733.0
2022-11-28 14:30:00,30.48,30.48,30.41,30.44,25982.0,29.3903,29.3903,29.3228,29.3517,25982.0
2022-11-28 15:00:00,30.44,30.45,30.15,30.18,41047.0,29.3517,29.3614,29.0721,29.101,41047.0
2022-11-28 15:30:00,30.19,30.43,30.16,30.41,130524.0,29.1107,29.3421,29.0818,29.3228,130524.0
2022-11-29 09:30:00,30.15,30.5,30.15,30.48,18402.0,29.0721,29.4096,29.0721,29.3903,18402.0
2022-11-29 10:00:00,30.6,30.69,30.41,30.63,24019.0,29.506,29.5928,29.3228,29.5349,24019.0
2022-11-29 10:30:00,30.65,30.7,30.5,30.67,28982.0,29.5542,29.6024,29.4096,29.5735,28982.0
2022-11-29 11:00:00,30.68,30.69,30.43,30.46,25693.0,29.5832,29.5928,29.3421,29.371,25693.0
2022-11-29 11:30:00,30.46,30.63,30.42,30.61,25447.0,29.371,29.5349,29.3325,29.5157,25447.0
2022-11-29 12:00:00,30.57,30.61,30.52,30.59,9040.0,29.4771,29.5157,29.4289,29.4964,9040.0
2022-11-29 12:30:00,30.6,30.77,30.58,30.74,33445.0,29.506,29.6699,29.4867,29.641,33445.0
2022-11-29 13:00:00,30.74,30.77,30.66,30.67,21354.0,29.641,29.6699,29.5639,29.5735,21354.0
2022-11-29 13:30:00,30.66,30.73,30.63,30.65,28404.0,29.5639,29.6314,29.5349,29.5542,28404.0
2022-11-29 14:00:00,30.66,30.76,30.65,30.66,56704.0,29.5639,29.6603,29.5542,29.5639,56704.0
2022-11-29 14:30:00,30.65,30.69,30.59,30.67,16827.0,29.5542,29.5928,29.4964,29.5735,16827.0
2022-11-29 15:00:00,30.69,30.75,30.68,30.71,19907.0,29.5928,29.6507,29.5832,29.6121,19907.0
2022-11-29 15:30:00,30.71,30.81,30.68,30.77,110537.0,29.6121,29.7085,29.5832,29.6699,110537.0
2022-11-30 09:30:00,30.5,30.58,29.84,30.11,38735.0,29.4096,29.4867,28.7732,29.0335,38735.0
2022-11-30 10:00:00,30.12,30.41,30.08,30.32,29423.0,29.0432,29.3228,29.0046,29.236,29423.0
2022-11-30 10:30:00,30.32,30.33,30.19,30.3,28252.0,29.236,29.2457,29.1107,29.2167,28252.0
2022-11-30 11:00:00,30.31,30.45,30.27,30.42,25664.0,29.2264,29.3614,29.1878,29.3325,25664.0
2022-11-30 11:30:00,30.43,30.49,30.25,30.27,16570.0,29.3421,29.4,29.1685,29.1878,16570.0
2022-11-30 12:00:00,30.28,30.28,30.12,30.2,15081.0,29.1975,29.1975,29.0432,29.1203,15081.0
2022-11-30 12:30:00,30.21,30.26,30.16,30.19,17214.0,29.13,29.1782,29.0818,29.1107,17214.0
2022-11-30 13:00:00,30.18,30.26,30.15,30.16,17260.0,29.101,29.1782,29.0721,29.0818,17260.0
2022-11-30 13:30:00,30.16,30.78,30.12,30.78,90225.0,29.0818,29.6796,29.0432,29.6796,90225.0
2022-11-30 14:00:00,30.79,31.12,30.77,31.04,37426.0,29.6892,30.0074,29.6699,29.9303,37426.0
2022-11-30 14:30:00,31.03,31.12,30.96,30.99,46524.0,29.9206,30.0074,29.8531,29.8821,46524.0
2022-11-30 15:00:00,30.99,31.29,30.99,31.28,35690.0,29.8821,30.1714,29.8821,30.1617,35690.0
2022-11-30 15:30:00,31.27,31.4,31.16,31.39,149676.0,30.1521,30.2774,30.046,30.2678,149676.0
2022-12-01 09:30:00,31.97,32.47,31.63,32.42,76485.0,30.827,31.3092,30.4992,31.261,76485.0
2022-12-01 10:00:00,32.5,32.76,32.41,32.5,187168.0,31.3381,31.5888,31.2513,31.3381,187168.0
2022-12-01 10:30:00,32.55,32.63,32.37,32.51,97353.0,31.3863,31.4634,31.2127,31.3477,97353.0
2022-12-01 11:00:00,32.51,32.56,32.21,32.26,82478.0,31.3477,31.3959,31.0585,31.1067,82478.0
2022-12-01 11:30:00,32.26,32.35,32.16,32.34,52109.0,31.1067,31.1935,31.0102,31.1838,52109.0
2022-12-01 12:00:00,32.33,32.34,32.01,32.24,44280.0,31.1742,31.1838,30.8656,31.0874,44280.0
2022-12-01 12:30:00,32.26,32.3,32.16,32.24,58417.0,31.1067,31.1452,31.0102,31.0874,58417.0
2022-12-01 13:00:00,32.24,32.29,32.1,32.17,28933.0,31.0874,31.1356,30.9524,31.0199,28933.0
2022-12-01 13:30:00,32.18,32.19,31.96,32.07,35043.0,31.0295,31.0392,30.8174,30.9235,35043.0
2022-12-01 14:00:00,32.07,32.11,32.0,32.07,60074.0,30.9235,30.962,30.856,30.9235,60074.0
2022-12-01 14:30:00,32.07,32.1,31.98,32.05,40107.0,30.9235,30.9524,30.8367,30.9042,40107.0
2022-12-01 15:00:00,32.06,32.19,31.98,32.04,71393.0,30.9138,31.0392,30.8367,30.8945,71393.0
2022-12-01 15:30:00,32.04,32.15,31.97,32.0,276994.0,30.8945,31.0006,30.827,30.856,276994.0
2022-12-02 09:30:00,30.98,31.98,30.83,31.73,119312.0,29.8724,30.8367,29.7278,30.5956,119312.0
2022-12-02 10:00:00,31.75,31.94,31.64,31.75,39039.0,30.6149,30.7981,30.5088,30.6149,39039.0
2022-12-02 10:30:00,31.74,31.76,31.47,31.47,28488.0,30.6053,30.6245,30.3449,30.3449,28488.0
2022-12-02 11:00:00,31.48,31.49,31.39,31.48,44908.0,30.3546,30.3642,30.2678,30.3546,44908.0
2022-12-02 11:30:00,31.48,31.51,31.4,31.44,20874.0,30.3546,30.3835,30.2774,30.316,20874.0
2022-12-02 12:00:00,31.42,31.44,31.29,31.32,22143.0,30.2967,30.316,30.1714,30.2003,22143.0
2022-12-02 12:30:00,31.31,31.35,31.2,31.21,28065.0,30.1906,30.2292,30.0846,30.0942,28065.0
2022-12-02 13:00:00,31.19,31.27,31.16,31.27,31844.0,30.0749,30.1521,30.046,30.1521,31844.0
2022-12-02 13:30:00,31.27,31.37,31.26,31.37,19233.0,30.1521,30.2485,30.1424,30.2485,19233.0
2022-12-02 14:00:00,31.37,31.47,31.34,31.44,29917.0,30.2485,30.3449,30.2196,30.316,29917.0
2022-12-02 14:30:00,31.44,31.66,31.42,31.66,23505.0,30.316,30.5281,30.2967,30.5281,23505.0
2022-12-02 15:00:00,31.67,31.75,31.65,31.68,28690.0,30.5378,30.6149,30.5185,30.5474,28690.0
2022-12-02 15:30:00,31.68,31.69,31.45,31.51,174781.0,30.5474,30.5571,30.3256,30.3835,174781.0
2022-12-05 09:30:00,30.92,31.19,30.72,30.99,42325.0,29.8146,30.0749,29.6217,29.8821,42325.0
2022-12-05 10:00:00,30.94,31.11,30.77,31.0,38649.0,29.8339,29.9978,29.6699,29.8917,38649.0
2022-12-05 10:30:00,30.95,31.04,30.9,31.04,13610.0,29.8435,29.9303,29.7953,29.9303,13610.0
2022-12-05 11:00:00,31.07,31.1,30.83,30.92,21196.0,29.9592,29.9881,29.7278,29.8146,21196.0
2022-12-05 11:30:00,30.91,30.92,30.7,30.73,18733.0,29.8049,29.8146,29.6024,29.6314,18733.0
2022-12-05 12:00:00,30.71,30.96,30.69,30.91,38069.0,29.6121,29.8531,29.5928,29.8049,38069.0
2022-12-05 12:30:00,30.91,30.91,30.81,30.83,12880.0,29.8049,29.8049,29.7085,29.7278,12880.0
2022-12-05 13:00:00,30.83,30.9,30.77,30.78,13174.0,29.7278,29.7953,29.6699,29.6796,13174.0
2022-12-05 13:30:00,30.78,30.81,30.62,30.62,15269.0,29.6796,29.7085,29.5253,29.5253,15269.0
2022-12-05 14:00:00,30.64,30.76,30.61,30.66,17501.0,29.5446,29.6603,29.5157,29.5639,17501.0
2022-12-05 14:30:00,30.66,30.8,30.64,30.79,21181.0,29.5639,29.6989,29.5446,29.6892,21181.0
2022-12-05 15:00:00,30.78,30.78,30.69,30.7,22318.0,29.6796,29.6796,29.5928,29.6024,22318.0
2022-12-05 15:30:00,30.7,30.91,30.69,30.9,154296.0,29.6024,29.8049,29.5928,29.7953,154296.0
2022-12-06 09:30:00,30.89,31.01,30.65,30.76,21518.0,29.7857,29.9014,29.5542,29.6603,21518.0
2022-12-06 10:00:00,30.75,30.76,30.51,30.51,15592.0,29.6507,29.6603,29.4192,29.4192,15592.0
2022-12-06 10:30:00,30.52,30.57,30.34,30.38,15118.0,29.4289,29.4771,29.2553,29.2939,15118.0
2022-12-06 11:00:00,30.37,30.42,30.3,30.32,20348.0,29.2842,29.3325,29.2167,29.236,20348.0
2022-12-06 11:30:00,30.32,30.35,30.15,30.19,34809.0,29.236,29.265,29.0721,29.1107,34809.0
2022-12-06 12:00:00,30.19,30.24,30.05,30.14,33457.0,29.1107,29.1589,28.9757,29.0625,33457.0
2022-12-06 12:30:00,30.14,30.19,30.05,30.06,36883.0,29.0625,29.1107,28.9757,28.9853,36883.0
2022-12-06 13:00:00,30.07,30.11,29.86,29.86,36370.0,28.995,29.0335,28.7925,28.7925,36370.0
2022-12-06 13:30:00,29.85,30.02,29.84,29.92,35488.0,28.7828,28.9468,28.7732,28.8503,35488.0
2022-12-06 14:00:00,29.92,30.08,29.85,30.06,39827.0,28.8503,29.0046,28.7828,28.9853,39827.0
2022-12-06 14:30:00,30.06,30.12,30.0,30.1,17819.0,28.9853,29.0432,28.9275,29.0239,17819.0
2022-12-06 15:00:00,30.1,30.16,30.01,30.06,34744.0,29.0239,29.0818,28.9371,28.9853,34744.0
2022-12-06 15:30:00,30.07,30.33,30.06,30.3,135727.0,28.995,29.2457,28.9853,29.2167,135727.0
2022-12-07 09:30:00,30.6,30.9,30.5,30.72,34765.0,29.506,29.7953,29.4096,29.6217,34765.0
2022-12-07 10:00:00,30.71,30.91,30.54,30.91,42949.0,29.6121,29.8049,29.4482,29.8049,42949.0
2022-12-07 10:30:00,30.93,31.28,30.93,31.17,26370.0,29.8242,30.1617,29.8242,30.0556,26370.0
2022-12-07 11:00:00,31.17,31.26,31.05,31.07,27568.0,30.0556,30.1424,29.9399,29.9592,27568.0
2022-12-07 11:30:00,31.07,31.1,30.96,31.08,39967.0,29.9592,29.9881,29.8531,29.9689,39967.0
2022-12-07 12:00:00,31.08,31.08,30.92,31.0,53793.0,29.9689,29.9689,29.8146,29.8917,53793.0
2022-12-07 12:30:00,31.02,31.31,31.02,31.31,28528.0,29.911,30.1906,29.911,30.1906,28528.0
2022-12-07 13:00:00,31.32,31.48,31.3,31.44,38603.0,30.2003,30.3546,30.181,30.316,38603.0
2022-12-07 13:30:00,31.43,31.45,31.33,31.35,21710.0,30.3063,30.3256,30.2099,30.2292,21710.0
2022-12-07 14:00:00,31.36,31.37,31.24,31.3,17972.0,30.2388,30.2485,30.1231,30.181,17972.0
2022-12-07 14:30:00,31.3,31.38,31.28,31.29,20354.0,30.181,30.2581,30.1617,30.1714,20354.0
2022-12-07 15:00:00,31.31,31.35,31.22,31.32,23211.0,30.1906,30.2292,30.1039,30.2003,23211.0
2022-12-07 15:30:00,31.32,31.43,31.32,31.38,143462.0,30.2003,30.3063,30.2003,30.2581,143462.0
2022-12-08 09:30:00,31.32,31.8,31.18,31.8,73923.0,30.2003,30.6631,30.0653,30.6631,73923.0
2022-12-08 10:00:00,31.81,31.96,31.68,31.9,36855.0,30.6728,30.8174,30.5474,30.7595,36855.0
2022-12-08 10:30:00,31.91,31.91,31.72,31.85,28866.0,30.7692,30.7692,30.586,30.7113,28866.0
2022-12-08 11:00:00,31.86,31.94,31.81,31.92,71610.0,30.721,30.7981,30.6728,30.7788,71610.0
2022-12-08 11:30:00,31.94,32.03,31.83,31.9,48467.0,30.7981,30.8849,30.692,30.7595,48467.0
2022-12-08 12:00:00,31.91,32.01,31.89,31.96,22391.0,30.7692,30.8656,30.7499,30.8174,22391.0
2022-12-08 12:30:00,31.96,31.97,31.8,31.91,29818.0,30.8174,30.827,30.6631,30.7692,29818.0
2022-12-08 13:00:00,31.91,32.02,31.9,32.02,20631.0,30.7692,30.8753,30.7595,30.8753,20631.0
2022-12-08 13:30:00,32.02,32.05,31.93,31.95,22195.0,30.8753,30.9042,30.7885,30.8078,22195.0
2022-12-08 14:00:00,31.96,31.96,31.8,31.85,18126.0,30.8174,30.8174,30.6631,30.7113,18126.0
2022-12-08 14:30:00,31.85,31.86,31.74,31.77,26242.0,30.7113,30.721,30.6053,30.6342,26242.0
2022-12-08 15:00:00,31.77,31.8,31.67,31.69,42670.0,30.6342,30.6631,30.5378,30.5571,42670.0
2022-12-08 15:30:00,31.7,31.73,31.51,31.6,101566.0,30.5667,30.5956,30.3835,30.4703,101566.0
2022-12-09 09:30:00,31.15,31.65,31.15,31.54,27961.0,30.0364,30.5185,30.0364,30.4124,27961.0
2022-12-09 10:00:00,31.51,31.62,31.28,31.33,21259.0,30.3835,30.4896,30.1617,30.2099,21259.0
2022-12-09 10:30:00,31.32,31.44,31.25,31.44,13310.0,30.2003,30.316,30.1328,30.316,13310.0
2022-12-09 11:00:00,31.46,31.54,31.32,31.34,12682.0,30.3353,30.4124,30.2003,30.2196,12682.0
2022-12-09 11:30:00,31.35,31.47,31.28,31.46,26863.0,30.2292,30.3449,30.1617,30.3353,26863.0
2022-12-09 12:00:00,31.46,31.52,31.44,31.51,9624.0,30.3353,30.3931,30.316,30.3835,9624.0
2022-12-09 12:30:00,31.51,31.58,31.47,31.49,8866.0,30.3835,30.451,30.3449,30.3642,8866.0
2022-12-09 13:00:00,31.5,31.5,31.43,31.47,10321.0,30.3738,30.3738,30.3063,30.3449,10321.0
2022-12-09 13:30:00,31.47,31.48,31.31,31.33,19588.0,30.3449,30.3546,30.1906,30.2099,19588.0
2022-12-09 14:00:00,31.33,31.34,31.23,31.24,26759.0,30.2099,30.2196,30.1135,30.1231,26759.0
2022-12-09 14:30:00,31.23,31.32,31.23,31.3,21907.0,30.1135,30.2003,30.1135,30.181,21907.0
2022-12-09 15:00:00,31.3,31.38,31.27,31.28,21066.0,30.181,30.2581,30.1521,30.1617,21066.0
2022-12-09 15:30:00,31.28,31.3,31.04,31.05,115042.0,30.1617,30.181,29.9303,29.9399,115042.0
2022-12-12 09:30:00,31.34,31.43,31.12,31.12,37570.0,30.2196,30.3063,30.0074,30.0074,37570.0
2022-12-12 10:00:00,31.11,31.17,30.88,31.04,15086.0,29.9978,30.0556,29.776,29.9303,15086.0
2022-12-12 10:30:00,31.04,31.21,31.04,31.18,14007.0,29.9303,30.0942,29.9303,30.0653,14007.0
2022-12-12 11:00:00,31.18,31.4,31.15,31.4,15841.0,30.0653,30.2774,30.0364,30.2774,15841.0
2022-12-12 11:30:00,31.4,31.45,31.35,31.41,22590.0,30.2774,30.3256,30.2292,30.2871,22590.0
2022-12-12 12:00:00,31.42,31.56,31.39,31.54,20411.0,30.2967,30.4317,30.2678,30.4124,20411.0
2022-12-12 12:30:00,31.55,31.65,31.53,31.61,18840.0,30.4221,30.5185,30.4028,30.4799,18840.0
2022-12-12 13:00:00,31.61,31.62,31.5,31.56,31422.0,30.4799,30.4896,30.3738,30.4317,31422.0
2022-12-12 13:30:00,31.57,31.68,31.55,31.61,16575.0,30.4413,30.5474,30.4221,30.4799,16575.0
2022-12-12 14:00:00,31.64,31.64,31.55,31.56,12141.0,30.5088,30.5088,30.4221,30.4317,12141.0
2022-12-12 14:30:00,31.55,31.7,31.53,31.69,16439.0,30.4221,30.5667,30.4028,30.5571,16439.0
2022-12-12 15:00:00,31.69,31.79,31.69,31.77,23278.0,30.5571,30.6535,30.5571,30.6342,23278.0
2022-12-12 15:30:00,31.79,31.81,31.62,31.69,99538.0,30.6535,30.6728,30.4896,30.5571,99538.0
2022-12-13 09:30:00,33.53,34.21,33.1,33.99,199662.0,32.3313,32.987,31.9166,32.7748,199662.0
2022-12-13 10:00:00,33.95,34.01,33.08,33.13,88933.0,32.7363,32.7941,31.8974,31.9456,88933.0
2022-12-13 10:30:00,33.13,33.32,32.88,32.91,100850.0,31.9456,32.1288,31.7045,31.7334,100850.0
2022-12-13 11:00:00,32.95,32.98,32.59,32.67,78737.0,31.772,31.8009,31.4249,31.502,78737.0
2022-12-13 11:30:00,32.66,32.74,32.44,32.56,48617.0,31.4924,31.5695,31.2802,31.3959,48617.0
2022-12-13 12:00:00,32.57,32.57,32.26,32.3,68742.0,31.4056,31.4056,31.1067,31.1452,68742.0
2022-12-13 12:30:00,32.29,32.37,32.02,32.06,82934.0,31.1356,31.2127,30.8753,30.9138,82934.0
2022-12-13 13:00:00,32.07,32.21,31.93,32.07,103543.0,30.9235,31.0585,30.7885,30.9235,103543.0
2022-12-13 13:30:00,32.08,32.15,31.9,32.03,69437.0,30.9331,31.0006,30.7595,30.8849,69437.0
2022-12-13 14:00:00,32.06,32.18,31.86,32.02,86250.0,30.9138,31.0295,30.721,30.8753,86250.0
2022-12-13 14:30:00,32.01,32.2,31.94,32.0,63138.0,30.8656,31.0488,30.7981,30.856,63138.0
2022-12-13 15:00:00,32.0,32.18,31.87,32.16,48605.0,30.856,31.0295,30.7306,31.0102,48605.0
2022-12-13 15:30:00,32.17,32.24,32.07,32.11,158405.0,31.0199,31.0874,30.9235,30.962,158405.0
2022-12-14 09:30:00,32.23,32.6,32.14,32.28,39470.0,31.0777,31.4345,30.991,31.126,39470.0
2022-12-14 10:00:00,32.29,32.34,32.07,32.15,40219.0,31.1356,31.1838,30.9235,31.0006,40219.0
2022-12-14 10:30:00,32.12,32.29,32.08,32.29,41342.0,30.9717,31.1356,30.9331,31.1356,41342.0
2022-12-14 11:00:00,32.28,32.43,32.27,32.43,29776.0,31.126,31.2706,31.1163,31.2706,29776.0
2022-12-14 11:30:00,32.43,32.51,32.41,32.48,44334.0,31.2706,31.3477,31.2513,31.3188,44334.0
2022-12-14 12:00:00,32.48,32.67,32.48,32.53,33185.0,31.3188,31.502,31.3188,31.367,33185.0
2022-12-14 12:30:00,32.55,32.56,32.44,32.45,26438.0,31.3863,31.3959,31.2802,31.2899,26438.0
2022-12-14 13:00:00,32.45,32.62,32.45,32.62,26298.0,31.2899,31.4538,31.2899,31.4538,26298.0
2022-12-14 13:30:00,32.63,32.72,32.49,32.54,53420.0,31.4634,31.5502,31.3285,31.3767,53420.0
2022-12-14 14:00:00,32.5,32.5,31.79,31.95,54834.0,31.3381,31.3381,30.6535,30.8078,54834.0
2022-12-14 14:30:00,31.9,32.1,31.64,31.9,44256.0,30.7595,30.9524,30.5088,30.7595,44256.0
2022-12-14 15:00:00,31.97,32.39,31.83,31.93,47059.0,30.827,31.232,30.692,30.7885,47059.0
2022-12-14 15:30:00,31.92,32.13,31.83,32.13,150891.0,30.7788,30.9813,30.692,30.9813,150891.0
2022-12-15 09:30:00,31.24,31.74,31.16,31.57,51834.0,30.1231,30.6053,30.046,30.4413,51834.0
2022-12-15 10:00:00,31.56,31.94,31.55,31.91,29809.0,30.4317,30.7981,30.4221,30.7692,29809.0
2022-12-15 10:30:00,31.93,32.12,31.76,31.8,90745.0,30.7885,30.9717,30.6245,30.6631,90745.0
2022-12-15 11:00:00,31.83,31.96,31.6,31.96,49315.0,30.692,30.8174,30.4703,30.8174,49315.0
2022-12-15 11:30:00,31.96,32.46,31.89,32.45,49931.0,30.8174,31.2995,30.7499,31.2899,49931.0
2022-12-15 12:00:00,32.45,32.7,32.42,32.68,52813.0,31.2899,31.5309,31.261,31.5117,52813.0
2022-12-15 12:30:00,32.69,32.78,32.46,32.47,41230.0,31.5213,31.6081,31.2995,31.3092,41230.0
2022-12-15 13:00:00,32.48,32.67,32.48,32.62,70053.0,31.3188,31.502,31.3188,31.4538,70053.0
2022-12-15 13:30:00,32.62,32.79,32.61,32.75,47416.0,31.4538,31.6177,31.4442,31.5792,47416.0
2022-12-15 14:00:00,32.75,32.85,32.59,32.66,119145.0,31.5792,31.6756,31.4249,31.4924,119145.0
2022-12-15 14:30:00,32.67,32.82,32.59,32.72,48769.0,31.502,31.6467,31.4249,31.5502,48769.0
2022-12-15 15:00:00,32.73,32.9,32.67,32.89,68697.0,31.5599,31.7238,31.502,31.7141,68697.0
2022-12-15 15:30:00,32.89,32.91,32.67,32.81,228103.0,31.7141,31.7334,31.502,31.637,228103.0
2022-12-16 09:30:00,32.19,32.45,32.08,32.1,152981.0,31.0392,31.2899,30.9331,30.9524,152981.0
2022-12-16 10:00:00,32.09,32.14,31.66,31.7,30103.0,30.9428,30.991,30.5281,30.5667,30103.0
2022-12-16 10:30:00,31.7,31.96,31.66,31.94,28580.0,30.5667,30.8174,30.5281,30.7981,28580.0
2022-12-16 11:00:00,31.93,32.24,31.9,32.03,24909.0,30.7885,31.0874,30.7595,30.8849,24909.0
2022-12-16 11:30:00,32.01,32.09,31.82,31.84,26969.0,30.8656,30.9428,30.6824,30.7017,26969.0
2022-12-16 12:00:00,31.85,31.87,31.7,31.82,21160.0,30.7113,30.7306,30.5667,30.6824,21160.0
2022-12-16 12:30:00,31.84,31.93,31.57,31.61,47218.0,30.7017,30.7885,30.4413,30.4799,47218.0
2022-12-16 13:00:00,31.61,31.75,31.61,31.71,19307.0,30.4799,30.6149,30.4799,30.5763,19307.0
2022-12-16 13:30:00,31.71,31.83,31.71,31.76,18224.0,30.5763,30.692,30.5763,30.6245,18224.0
2022-12-16 14:00:00,31.75,31.86,31.65,31.83,72021.0,30.6149,30.721,30.5185,30.692,72021.0
2022-12-16 14:30:00,31.83,32.07,31.77,32.03,50704.0,30.692,30.9235,30.6342,30.8849,50704.0
2022-12-16 15:00:00,32.01,32.05,31.87,31.99,33044.0,30.8656,30.9042,30.7306,30.8463,33044.0
2022-12-16 15:30:00,32.02,32.2,32.02,32.11,143074.0,30.8753,31.0488,30.8753,30.962,143074.0
2022-12-19 09:30:00,31.98,32.13,31.82,31.82,36092.0,30.8367,30.9813,30.6824,30.6824,36092.0
2022-12-19 10:00:00,31.79,32.09,31.78,32.06,20234.0,30.6535,30.9428,30.6438,30.9138,20234.0
2022-12-19 10:30:00,32.03,32.09,31.74,31.76,41081.0,30.8849,30.9428,30.6053,30.6245,41081.0
2022-12-19 11:00:00,31.76,31.89,31.7,31.77,22221.0,30.6245,30.7499,30.5667,30.6342,22221.0
2022-12-19 11:30:00,31.76,31.76,31.62,31.7,20713.0,30.6245,30.6245,30.4896,30.5667,20713.0
2022-12-19 12:00:00,31.69,31.87,31.69,31.75,15118.0,30.5571,30.7306,30.5571,30.6149,15118.0
2022-12-19 12:30:00,31.76,31.83,31.7,31.75,40539.0,30.6245,30.692,30.5667,30.6149,40539.0
2022-12-19 13:00:00,31.75,31.76,31.45,31.45,53425.0,30.6149,30.6245,30.3256,30.3256,53425.0
2022-12-19 13:30:00,31.46,31.47,31.37,31.37,14808.0,30.3353,30.3449,30.2485,30.2485,14808.0
2022-12-19 14:00:00,31.35,31.46,31.3,31.38,16148.0,30.2292,30.3353,30.181,30.2581,16148.0
2022-12-19 14:30:00,31.37,31.42,31.17,31.21,25931.0,30.2485,30.2967,30.0556,30.0942,25931.0
2022-12-19 15:00:00,31.21,31.22,31.07,31.16,54345.0,30.0942,30.1039,29.9592,30.046,54345.0
2022-12-19 15:30:00,31.17,31.35,31.1,31.28,135603.0,30.0556,30.2292,29.9881,30.1617,135603.0
2022-12-20 09:30:00,30.93,30.98,30.7,30.91,65069.0,29.8242,29.8724,29.6024,29.8049,65069.0
2022-12-20 10:00:00,30.91,31.34,30.9,31.28,28342.0,29.8049,30.2196,29.7953,30.1617,28342.0
2022-12-20 10:30:00,31.32,31.52,31.3,31.32,18920.0,30.2003,30.3931,30.181,30.2003,18920.0
2022-12-20 11:00:00,31.31,31.42,31.11,31.24,34078.0,30.1906,30.2967,29.9978,30.1231,34078.0
2022-12-20 11:30:00,31.24,31.29,31.07,31.14,12653.0,30.1231,30.1714,29.9592,30.0267,12653.0
2022-12-20 12:00:00,31.15,31.31,31.13,31.22,28255.0,30.0364,30.1906,30.0171,30.1039,28255.0
2022-12-20 12:30:00,31.21,31.36,31.19,31.31,18826.0,30.0942,30.2388,30.0749,30.1906,18826.0
2022-12-20 13:00:00,31.31,31.35,31.28,31.31,27561.0,30.1906,30.2292,30.1617,30.1906,27561.0
2022-12-20 13:30:00,31.31,31.38,31.28,31.34,22954.0,30.1906,30.2581,30.1617,30.2196,22954.0
2022-12-20 14:00:00,31.33,31.35,31.3,31.34,24415.0,30.2099,30.2292,30.181,30.2196,24415.0
2022-12-20 14:30:00,31.34,31.34,31.19,31.28,50173.0,30.2196,30.2196,30.0749,30.1617,50173.0
2022-12-20 15:00:00,31.28,31.36,31.26,31.33,71751.0,30.1617,30.2388,30.1424,30.2099,71751.0
2022-12-20 15:30:00,31.33,31.43,31.32,31.34,157666.0,30.2099,30.3063,30.2003,30.2196,157666.0
2022-12-21 09:30:00,31.93,32.28,31.79,32.09,57003.0,30.7885,31.126,30.6535,30.9428,57003.0
2022-12-21 10:00:00,32.09,32.25,31.97,32.23,46734.0,30.9428,31.097,30.827,31.0777,46734.0
2022-12-21 10:30:00,32.21,32.41,32.2,32.34,51644.0,31.0585,31.2513,31.0488,31.1838,51644.0
2022-12-21 11:00:00,32.35,32.5,32.32,32.48,27572.0,31.1935,31.3381,31.1645,31.3188,27572.0
2022-12-21 11:30:00,32.48,32.48,32.36,32.45,30280.0,31.3188,31.3188,31.2031,31.2899,30280.0
2022-12-21 12:00:00,32.46,32.53,32.33,32.35,25753.0,31.2995,31.367,31.1742,31.1935,25753.0
2022-12-21 12:30:00,32.36,32.43,32.31,32.36,26439.0,31.2031,31.2706,31.1549,31.2031,26439.0
2022-12-21 13:00:00,32.37,32.44,32.34,32.36,61303.0,31.2127,31.2802,31.1838,31.2031,61303.0
2022-12-21 13:30:00,32.38,32.39,32.21,32.26,64924.0,31.2224,31.232,31.0585,31.1067,64924.0
2022-12-21 14:00:00,32.26,32.34,32.24,32.3,27157.0,31.1067,31.1838,31.0874,31.1452,27157.0
2022-12-21 14:30:00,32.3,32.38,32.21,32.26,54047.0,31.1452,31.2224,31.0585,31.1067,54047.0
2022-12-21 15:00:00,32.26,32.28,32.2,32.2,80318.0,31.1067,31.126,31.0488,31.0488,80318.0
2022-12-21 15:30:00,32.21,32.28,32.15,32.2,262724.0,31.0585,31.126,31.0006,31.0488,262724.0
2022-12-22 09:30:00,31.87,31.99,31.67,31.95,53502.0,30.7306,30.8463,30.5378,30.8078,53502.0
2022-12-22 10:00:00,32.0,32.02,31.72,31.92,48578.0,30.856,30.8753,30.586,30.7788,48578.0
2022-12-22 10:30:00,31.92,32.01,31.86,31.92,122825.0,30.7788,30.8656,30.721,30.7788,122825.0
2022-12-22 11:00:00,31.93,31.93,31.75,31.9,73582.0,30.7885,30.7885,30.6149,30.7595,73582.0
2022-12-22 11:30:00,31.91,31.95,31.81,31.92,55279.0,30.7692,30.8078,30.6728,30.7788,55279.0
2022-12-22 12:00:00,31.91,31.97,31.64,31.66,51701.0,30.7692,30.827,30.5088,30.5281,51701.0
2022-12-22 12:30:00,31.67,31.67,31.56,31.61,71291.0,30.5378,30.5378,30.4317,30.4799,71291.0
2022-12-22 13:00:00,31.59,31.62,31.5,31.62,74320.0,30.4606,30.4896,30.3738,30.4896,74320.0
2022-12-22 13:30:00,31.62,31.78,31.57,31.77,46674.0,30.4896,30.6438,30.4413,30.6342,46674.0
2022-12-22 14:00:00,31.77,32.04,31.76,32.04,59561.0,30.6342,30.8945,30.6245,30.8945,59561.0
2022-12-22 14:30:00,32.03,32.19,32.0,32.18,65911.0,30.8849,31.0392,30.856,31.0295,65911.0
2022-12-22 15:00:00,32.2,32.35,32.16,32.34,110584.0,31.0488,31.1935,31.0102,31.1838,110584.0
2022-12-22 15:30:00,32.34,32.48,32.26,32.46,382606.0,31.1838,31.3188,31.1067,31.2995,382606.0
2022-12-23 09:30:00,32.29,32.43,31.74,31.84,65386.0,31.1356,31.2706,30.6053,30.7017,65386.0
2022-12-23 10:00:00,31.9,32.15,31.87,32.02,47023.0,30.7595,31.0006,30.7306,30.8753,47023.0
2022-12-23 10:30:00,32.01,32.23,31.98,31.99,36666.0,30.8656,31.0777,30.8367,30.8463,36666.0
2022-12-23 11:00:00,31.99,32.08,31.95,31.99,30396.0,30.8463,30.9331,30.8078,30.8463,30396.0
2022-12-23 11:30:00,32.0,32.09,31.88,32.08,38262.0,30.856,30.9428,30.7403,30.9331,38262.0
2022-12-23 12:00:00,32.1,32.16,32.02,32.14,37099.0,30.9524,31.0102,30.8753,30.991,37099.0
2022-12-23 12:30:00,32.13,32.21,32.05,32.08,31074.0,30.9813,31.0585,30.9042,30.9331,31074.0
2022-12-23 13:00:00,32.09,32.22,32.09,32.2,23347.0,30.9428,31.0681,30.9428,31.0488,23347.0
2022-12-23 13:30:00,32.21,32.22,32.03,32.09,25224.0,31.0585,31.0681,30.8849,30.9428,25224.0
2022-12-23 14:00:00,32.08,32.09,31.93,31.93,22886.0,30.9331,30.9428,30.7885,30.7885,22886.0
2022-12-23 14:30:00,31.93,32.0,31.89,31.99,25663.0,30.7885,30.856,30.7499,30.8463,25663.0
2022-12-23 15:00:00,32.0,32.14,32.0,32.02,55819.0,30.856,30.991,30.856,30.8753,55819.0
2022-12-23 15:30:00,32.04,32.18,31.98,32.14,122579.0,30.8945,31.0295,30.8367,30.991,122579.0
2022-12-27 09:30:00,31.93,32.39,31.93,32.16,38018.0,30.7885,31.232,30.7885,31.0102,38018.0
2022-12-27 10:00:00,32.13,32.31,32.08,32.19,29767.0,30.9813,31.1549,30.9331,31.0392,29767.0
2022-12-27 10:30:00,32.2,32.26,32.05,32.05,31186.0,31.0488,31.1067,30.9042,30.9042,31186.0
2022-12-27 11:00:00,32.05,32.06,31.87,31.91,37644.0,30.9042,30.9138,30.7306,30.7692,37644.0
2022-12-27 11:30:00,31.9,32.13,31.9,32.13,17040.0,30.7595,30.9813,30.7595,30.9813,17040.0
2022-12-27 12:00:00,32.16,32.17,31.99,32.0,17602.0,31.0102,31.0199,30.8463,30.856,17602.0
2022-12-27 12:30:00,32.01,32.07,31.93,31.95,22121.0,30.8656,30.9235,30.7885,30.8078,22121.0
2022-12-27 13:00:00,31.96,32.04,31.91,31.99,12834.0,30.8174,30.8945,30.7692,30.8463,12834.0
2022-12-27 13:30:00,31.98,31.99,31.89,31.91,24851.0,30.8367,30.8463,30.7499,30.7692,24851.0
2022-12-27 14:00:00,31.92,31.98,31.9,31.98,18271.0,30.7788,30.8367,30.7595,30.8367,18271.0
2022-12-27 14:30:00,31.98,32.02,31.92,31.95,35509.0,30.8367,30.8753,30.7788,30.8078,35509.0
2022-12-27 15:00:00,31.95,32.02,31.92,32.02,35331.0,30.8078,30.8753,30.7788,30.8753,35331.0
2022-12-27 15:30:00,32.02,32.06,31.97,32.02,130400.0,30.8753,30.9138,30.827,30.8753,130400.0
2022-12-28 09:30:00,32.1,32.18,31.91,32.01,29458.0,30.9524,31.0295,30.7692,30.8656,29458.0
2022-12-28 10:00:00,32.0,32.18,31.95,31.96,59483.0,30.856,31.0295,30.8078,30.8174,59483.0
2022-12-28 10:30:00,31.95,32.0,31.74,31.75,74375.0,30.8078,30.856,30.6053,30.6149,74375.0
2022-12-28 11:00:00,31.76,31.84,31.75,31.77,42832.0,30.6245,30.7017,30.6149,30.6342,42832.0
2022-12-28 11:30:00,31.77,31.78,31.61,31.63,30577.0,30.6342,30.6438,30.4799,30.4992,30577.0
2022-12-28 12:00:00,31.62,31.63,31.31,31.33,49706.0,30.4896,30.4992,30.1906,30.2099,49706.0
2022-12-28 12:30:00,31.32,31.54,31.3,31.54,42618.0,30.2003,30.4124,30.181,30.4124,42618.0
2022-12-28 13:00:00,31.53,31.74,31.53,31.64,43966.0,30.4028,30.6053,30.4028,30.5088,43966.0
2022-12-28 13:30:00,31.64,31.64,31.44,31.47,51292.0,30.5088,30.5088,30.316,30.3449,51292.0
2022-12-28 14:00:00,31.47,31.56,31.37,31.38,35334.0,30.3449,30.4317,30.2485,30.2581,35334.0
2022-12-28 14:30:00,31.39,31.48,31.34,31.43,41503.0,30.2678,30.3546,30.2196,30.3063,41503.0
2022-12-28 15:00:00,31.42,31.43,31.3,31.37,110738.0,30.2967,30.3063,30.181,30.2485,110738.0
2022-12-28 15:30:00,31.38,31.38,31.3,31.33,215636.0,30.2581,30.2581,30.181,30.2099,215636.0
2022-12-29 09:30:00,31.55,31.96,31.36,31.91,32838.0,30.4221,30.8174,30.2388,30.7692,32838.0
2022-12-29 10:00:00,31.93,32.13,31.89,32.03,27733.0,30.7885,30.9813,30.7499,30.8849,27733.0
2022-12-29 10:30:00,32.02,32.18,32.01,32.06,44809.0,30.8753,31.0295,30.8656,30.9138,44809.0
2022-12-29 11:00:00,32.06,32.06,31.88,31.99,27831.0,30.9138,30.9138,30.7403,30.8463,27831.0
2022-12-29 11:30:00,32.0,32.16,31.97,32.1,39639.0,30.856,31.0102,30.827,30.9524,39639.0
2022-12-29 12:00:00,32.09,32.22,32.0,32.21,40854.0,30.9428,31.0681,30.856,31.0585,40854.0
2022-12-29 12:30:00,32.19,32.33,32.12,32.28,69384.0,31.0392,31.1742,30.9717,31.126,69384.0
2022-12-29 13:00:00,32.28,32.35,32.16,32.16,27197.0,31.126,31.1935,31.0102,31.0102,27197.0
2022-12-29 13:30:00,32.16,32.22,32.09,32.2,36152.0,31.0102,31.0681,30.9428,31.0488,36152.0
2022-12-29 14:00:00,32.21,32.21,32.11,32.14,24851.0,31.0585,31.0585,30.962,30.991,24851.0
2022-12-29 14:30:00,32.14,32.21,32.12,32.14,38402.0,30.991,31.0585,30.9717,30.991,38402.0
2022-12-29 15:00:00,32.13,32.23,31.98,32.03,54072.0,30.9813,31.0777,30.8367,30.8849,54072.0
2022-12-29 15:30:00,32.03,32.16,32.01,32.03,163353.0,30.8849,31.0102,30.8656,30.8849,163353.0
2022-12-30 09:30:00,31.64,31.85,31.58,31.8,28197.0,30.5088,30.7113,30.451,30.6631,28197.0
2022-12-30 10:00:00,31.8,31.88,31.67,31.78,18212.0,30.6631,30.7403,30.5378,30.6438,18212.0
2022-12-30 10:30:00,31.76,31.79,31.59,31.59,26650.0,30.6245,30.6535,30.4606,30.4606,26650.0
2022-12-30 11:00:00,31.59,31.78,31.55,31.73,29036.0,30.4606,30.6438,30.4221,30.5956,29036.0
2022-12-30 11:30:00,31.73,31.86,31.72,31.83,21040.0,30.5956,30.721,30.586,30.692,21040.0
2022-12-30 12:00:00,31.84,31.92,31.83,31.89,18642.0,30.7017,30.7788,30.692,30.7499,18642.0
2022-12-30 12:30:00,31.89,32.0,31.87,32.0,35176.0,30.7499,30.856,30.7306,30.856,35176.0
2022-12-30 13:00:00,32.01,32.01,31.69,31.78,28745.0,30.8656,30.8656,30.5571,30.6438,28745.0
2022-12-30 13:30:00,31.77,31.88,31.76,31.88,15576.0,30.6342,30.7403,30.6245,30.7403,15576.0
2022-12-30 14:00:00,31.89,31.9,31.74,31.75,31681.0,30.7499,30.7595,30.6053,30.6149,31681.0
2022-12-30 14:30:00,31.75,31.8,31.67,31.72,18484.0,30.6149,30.6631,30.5378,30.586,18484.0
2022-12-30 15:00:00,31.72,31.88,31.71,31.77,27623.0,30.586,30.7403,30.5763,30.6342,27623.0
2022-12-30 15:30:00,31.77,31.96,31.75,31.85,111651.0,30.6342,30.8174,30.6149,30.7113,111651.0
2023-01-03 09:30:00,32.46,32.68,32.05,32.07,85004.0,31.2995,31.5117,30.9042,30.9235,85004.0
2023-01-03 10:00:00,32.04,32.39,32.04,32.33,106265.0,30.8945,31.232,30.8945,31.1742,106265.0
2023-01-03 10:30:00,32.31,32.52,32.17,32.51,32213.0,31.1549,31.3574,31.0199,31.3477,32213.0
2023-01-03 11:00:00,32.52,32.56,32.31,32.41,46300.0,31.3574,31.3959,31.1549,31.2513,46300.0
2023-01-03 11:30:00,32.41,32.41,32.23,32.3,56020.0,31.2513,31.2513,31.0777,31.1452,56020.0
2023-01-03 12:00:00,32.29,32.38,32.23,32.38,48458.0,31.1356,31.2224,31.0777,31.2224,48458.0
2023-01-03 12:30:00,32.37,32.46,32.26,32.36,39108.0,31.2127,31.2995,31.1067,31.2031,39108.0
2023-01-03 13:00:00,32.36,32.74,32.29,32.73,75000.0,31.2031,31.5695,31.1356,31.5599,75000.0
2023-01-03 13:30:00,32.73,32.73,32.49,32.49,34413.0,31.5599,31.5599,31.3285,31.3285,34413.0
2023-01-03 14:00:00,32.49,32.49,32.31,32.41,27678.0,31.3285,31.3285,31.1549,31.2513,27678.0
2023-01-03 14:30:00,32.42,32.59,32.33,32.51,36335.0,31.261,31.4249,31.1742,31.3477,36335.0
2023-01-03 15:00:00,32.51,32.7,32.5,32.59,52668.0,31.3477,31.5309,31.3381,31.4249,52668.0
2023-01-03 15:30:00,32.61,32.66,32.44,32.44,179313.0,31.4442,31.4924,31.2802,31.2802,179313.0
2023-01-04 09:30:00,33.06,33.48,32.94,33.27,84715.0,31.8781,32.2831,31.7624,32.0806,84715.0
2023-01-04 10:00:00,33.26,33.26,32.96,33.1,47439.0,32.0709,32.0709,31.7816,31.9166,47439.0
2023-01-04 10:30:00,33.11,33.32,33.1,33.27,45129.0,31.9263,32.1288,31.9166,32.0806,45129.0
2023-01-04 11:00:00,33.27,33.51,33.27,33.36,47284.0,32.0806,32.312,32.0806,32.1673,47284.0
2023-01-04 11:30:00,33.37,33.59,33.37,33.54,52034.0,32.177,32.3891,32.177,32.3409,52034.0
2023-01-04 12:00:00,33.53,33.58,33.37,33.5,28660.0,32.3313,32.3795,32.177,32.3023,28660.0
2023-01-04 12:30:00,33.51,33.54,33.45,33.48,24167.0,32.312,32.3409,32.2541,32.2831,24167.0
2023-01-04 13:00:00,33.46,33.62,33.4,33.59,49749.0,32.2638,32.4181,32.2059,32.3891,49749.0
2023-01-04 13:30:00,33.58,33.66,33.49,33.49,33245.0,32.3795,32.4566,32.2927,32.2927,33245.0
2023-01-04 14:00:00,33.5,33.67,33.21,33.25,85715.0,32.3023,32.4663,32.0227,32.0613,85715.0
2023-01-04 14:30:00,33.23,33.41,33.21,33.41,46045.0,32.042,32.2156,32.0227,32.2156,46045.0
2023-01-04 15:00:00,33.41,33.48,33.36,33.43,87119.0,32.2156,32.2831,32.1673,32.2348,87119.0
2023-01-04 15:30:00,33.41,33.43,33.2,33.35,236669.0,32.2156,32.2348,32.0131,32.1577,236669.0
2023-01-05 09:30:00,32.93,33.11,32.52,32.97,104369.0,31.7527,31.9263,31.3574,31.7913,104369.0
2023-01-05 10:00:00,32.97,33.42,32.97,33.34,91009.0,31.7913,32.2252,31.7913,32.1481,91009.0
2023-01-05 10:30:00,33.35,33.54,33.28,33.29,49692.0,32.1577,32.3409,32.0902,32.0998,49692.0
2023-01-05 11:00:00,33.27,33.41,33.15,33.19,45493.0,32.0806,32.2156,31.9649,32.0034,45493.0
2023-01-05 11:30:00,33.18,33.36,33.16,33.25,29677.0,31.9938,32.1673,31.9745,32.0613,29677.0
2023-01-05 12:00:00,33.22,33.34,33.2,33.33,20103.0,32.0324,32.1481,32.0131,32.1384,20103.0
2023-01-05 12:30:00,33.33,33.42,33.22,33.22,36521.0,32.1384,32.2252,32.0324,32.0324,36521.0
2023-01-05 13:00:00,33.22,33.49,33.2,33.45,21499.0,32.0324,32.2927,32.0131,32.2541,21499.0
2023-01-05 13:30:00,33.46,33.56,33.43,33.54,30414.0,32.2638,32.3602,32.2348,32.3409,30414.0
2023-01-05 14:00:00,33.54,33.68,33.52,33.58,26304.0,32.3409,32.4759,32.3216,32.3795,26304.0
2023-01-05 14:30:00,33.59,33.79,33.56,33.66,50005.0,32.3891,32.582,32.3602,32.4566,50005.0
2023-01-05 15:00:00,33.66,33.69,33.56,33.64,48301.0,32.4566,32.4855,32.3602,32.4373,48301.0
2023-01-05 15:30:00,33.64,33.77,33.56,33.75,230688.0,32.4373,32.5627,32.3602,32.5434,230688.0
2023-01-06 09:30:00,34.16,34.57,34.0,34.02,123730.0,32.9387,33.3341,32.7845,32.8038,123730.0
2023-01-06 10:00:00,34.02,34.3,34.01,34.16,43633.0,32.8038,33.0737,32.7941,32.9387,43633.0
2023-01-06 10:30:00,34.19,34.36,34.17,34.31,38897.0,32.9677,33.1316,32.9484,33.0834,38897.0
2023-01-06 11:00:00,34.3,34.62,34.3,34.62,53308.0,33.0737,33.3823,33.0737,33.3823,53308.0
2023-01-06 11:30:00,34.64,34.72,34.54,34.63,30058.0,33.4016,33.4787,33.3052,33.3919,30058.0
2023-01-06 12:00:00,34.63,34.65,34.46,34.5,35687.0,33.3919,33.4112,33.228,33.2666,35687.0
2023-01-06 12:30:00,34.51,34.58,34.38,34.38,27089.0,33.2762,33.3437,33.1509,33.1509,27089.0
2023-01-06 13:00:00,34.39,34.4,34.29,34.35,41965.0,33.1605,33.1702,33.0641,33.122,41965.0
2023-01-06 13:30:00,34.35,34.4,34.29,34.29,29330.0,33.122,33.1702,33.0641,33.0641,29330.0
2023-01-06 14:00:00,34.29,34.43,34.09,34.4,40119.0,33.0641,33.1991,32.8712,33.1702,40119.0
2023-01-06 14:30:00,34.4,34.49,34.31,34.36,39817.0,33.1702,33.2569,33.0834,33.1316,39817.0
2023-01-06 15:00:00,34.37,34.49,34.37,34.38,47528.0,33.1412,33.2569,33.1412,33.1509,47528.0
2023-01-06 15:30:00,34.37,34.56,34.34,34.56,211778.0,33.1412,33.3244,33.1123,33.3244,211778.0
2023-01-09 09:30:00,34.73,34.83,34.58,34.59,170192.0,33.4884,33.5848,33.3437,33.3534,170192.0
2023-01-09 10:00:00,34.61,35.04,34.61,35.03,81072.0,33.3727,33.7873,33.3727,33.7776,81072.0
2023-01-09 10:30:00,35.02,35.1,34.85,34.95,79850.0,33.768,33.8451,33.6041,33.7005,79850.0
2023-01-09 11:00:00,34.94,34.97,34.87,34.93,60509.0,33.6909,33.7198,33.6234,33.6812,60509.0
2023-01-09 11:30:00,34.93,34.95,34.74,34.82,37404.0,33.6812,33.7005,33.498,33.5752,37404.0
2023-01-09 12:00:00,34.81,34.81,34.69,34.78,93672.0,33.5655,33.5655,33.4498,33.5366,93672.0
2023-01-09 12:30:00,34.79,34.82,34.69,34.7,37985.0,33.5462,33.5752,33.4498,33.4594,37985.0
2023-01-09 13:00:00,34.7,34.71,34.56,34.65,35983.0,33.4594,33.4691,33.3244,33.4112,35983.0
2023-01-09 13:30:00,34.64,34.67,34.49,34.57,66454.0,33.4016,33.4305,33.2569,33.3341,66454.0
2023-01-09 14:00:00,34.57,34.63,34.52,34.52,41624.0,33.3341,33.3919,33.2859,33.2859,41624.0
2023-01-09 14:30:00,34.51,34.56,34.39,34.44,53076.0,33.2762,33.3244,33.1605,33.2087,53076.0
2023-01-09 15:00:00,34.46,34.55,34.36,34.38,95598.0,33.228,33.3148,33.1316,33.1509,95598.0
2023-01-09 15:30:00,34.39,34.46,34.31,34.4,214873.0,33.1605,33.228,33.0834,33.1702,214873.0
2023-01-10 09:30:00,34.0,34.39,33.91,34.22,97852.0,32.7845,33.1605,32.6977,32.9966,97852.0
2023-01-10 10:00:00,34.24,34.5,34.24,34.3,44979.0,33.0159,33.2666,33.0159,33.0737,44979.0
2023-01-10 10:30:00,34.3,34.32,34.03,34.25,71399.0,33.0737,33.093,32.8134,33.0255,71399.0
2023-01-10 11:00:00,34.25,34.39,34.17,34.29,32748.0,33.0255,33.1605,32.9484,33.0641,32748.0
2023-01-10 11:30:00,34.29,34.37,34.21,34.36,38517.0,33.0641,33.1412,32.987,33.1316,38517.0
2023-01-10 12:00:00,34.36,34.46,34.32,34.42,37913.0,33.1316,33.228,33.093,33.1895,37913.0
2023-01-10 12:30:00,34.41,34.54,34.38,34.39,35931.0,33.1798,33.3052,33.1509,33.1605,35931.0
2023-01-10 13:00:00,34.39,34.51,34.38,34.5,26140.0,33.1605,33.2762,33.1509,33.2666,26140.0
2023-01-10 13:30:00,34.5,34.58,34.46,34.55,28992.0,33.2666,33.3437,33.228,33.3148,28992.0
2023-01-10 14:00:00,34.55,34.65,34.54,34.63,29683.0,33.3148,33.4112,33.3052,33.3919,29683.0
2023-01-10 14:30:00,34.62,34.68,34.57,34.58,27441.0,33.3823,33.4402,33.3341,33.3437,27441.0
2023-01-10 15:00:00,34.59,34.71,34.52,34.65,72377.0,33.3534,33.4691,33.2859,33.4112,72377.0
2023-01-10 15:30:00,34.65,34.87,34.63,34.87,240172.0,33.4112,33.6234,33.3919,33.6234,240172.0
2023-01-11 09:30:00,35.24,35.65,35.24,35.49,114753.0,33.9801,34.3755,33.9801,34.2212,114753.0
2023-01-11 10:00:00,35.48,35.64,35.26,35.32,139060.0,34.2116,34.3658,33.9994,34.0573,139060.0
2023-01-11 10:30:00,35.31,35.61,35.11,35.34,162205.0,34.0476,34.3369,33.8548,34.0766,162205.0
2023-01-11 11:00:00,35.35,35.46,35.31,35.33,82635.0,34.0862,34.1923,34.0476,34.0669,82635.0
2023-01-11 11:30:00,35.34,35.47,35.33,35.38,178187.0,34.0766,34.2019,34.0669,34.1151,178187.0
2023-01-11 12:00:00,35.38,35.58,35.32,35.48,111463.0,34.1151,34.308,34.0573,34.2116,111463.0
2023-01-11 12:30:00,35.48,35.8,35.48,35.78,100275.0,34.2116,34.5201,34.2116,34.5008,100275.0
2023-01-11 13:00:00,35.78,36.04,35.77,36.02,224728.0,34.5008,34.7515,34.4912,34.7322,224728.0
2023-01-11 13:30:00,36.02,36.11,35.84,35.94,151968.0,34.7322,34.819,34.5587,34.6551,151968.0
2023-01-11 14:00:00,35.93,36.18,35.87,35.89,234713.0,34.6455,34.8865,34.5876,34.6069,234713.0
2023-01-11 14:30:00,35.89,35.99,35.67,35.79,219729.0,34.6069,34.7033,34.3948,34.5105,219729.0
2023-01-11 15:00:00,35.79,36.11,35.76,35.98,232828.0,34.5105,34.819,34.4815,34.6937,232828.0
2023-01-11 15:30:00,35.98,36.15,35.92,35.95,737190.0,34.6937,34.8576,34.6358,34.6648,737190.0
2023-01-12 09:30:00,34.49,34.84,33.53,34.41,1352814.0,33.2569,33.5944,32.3313,33.1798,1352814.0
2023-01-12 10:00:00,34.41,34.99,34.29,34.86,458119.0,33.1798,33.7391,33.0641,33.6137,458119.0
2023-01-12 10:30:00,34.87,35.11,34.51,35.08,351704.0,33.6234,33.8548,33.2762,33.8259,351704.0
2023-01-12 11:00:00,35.02,35.04,34.6,34.76,158222.0,33.768,33.7873,33.363,33.5173,158222.0
2023-01-12 11:30:00,34.75,34.95,34.53,34.89,145250.0,33.5077,33.7005,33.2955,33.6426,145250.0
2023-01-12 12:00:00,34.89,35.09,34.83,35.09,131212.0,33.6426,33.8355,33.5848,33.8355,131212.0
2023-01-12 12:30:00,35.09,35.15,34.9,35.02,94916.0,33.8355,33.8934,33.6523,33.768,94916.0
2023-01-12 13:00:00,35.02,35.19,34.87,34.9,100100.0,33.768,33.9319,33.6234,33.6523,100100.0
2023-01-12 13:30:00,34.89,35.08,34.76,35.04,80898.0,33.6426,33.8259,33.5173,33.7873,80898.0
2023-01-12 14:00:00,35.05,35.14,34.85,35.01,73152.0,33.7969,33.8837,33.6041,33.7584,73152.0
2023-01-12 14:30:00,34.99,35.1,34.95,35.02,99171.0,33.7391,33.8451,33.7005,33.768,99171.0
2023-01-12 15:00:00,35.03,35.12,35.0,35.1,79165.0,33.7776,33.8644,33.7487,33.8451,79165.0
2023-01-12 15:30:00,35.11,35.17,34.82,34.93,421121.0,33.8548,33.9126,33.5752,33.6812,421121.0
2023-01-13 09:30:00,34.52,34.93,34.38,34.6,186250.0,33.2859,33.6812,33.1509,33.363,186250.0
2023-01-13 10:00:00,34.6,35.27,34.57,35.21,137566.0,33.363,34.0091,33.3341,33.9512,137566.0
2023-01-13 10:30:00,35.23,35.52,35.14,35.38,105949.0,33.9705,34.2501,33.8837,34.1151,105949.0
2023-01-13 11:00:00,35.39,35.52,35.21,35.29,59700.0,34.1248,34.2501,33.9512,34.0283,59700.0
2023-01-13 11:30:00,35.29,35.4,35.28,35.38,58790.0,34.0283,34.1344,34.0187,34.1151,58790.0
2023-01-13 12:00:00,35.38,35.47,35.32,35.37,38327.0,34.1151,34.2019,34.0573,34.1055,38327.0
2023-01-13 12:30:00,35.37,35.48,35.29,35.46,58257.0,34.1055,34.2116,34.0283,34.1923,58257.0
2023-01-13 13:00:00,35.44,35.51,35.22,35.26,72728.0,34.173,34.2405,33.9609,33.9994,72728.0
2023-01-13 13:30:00,35.25,35.31,35.19,35.19,54060.0,33.9898,34.0476,33.9319,33.9319,54060.0
2023-01-13 14:00:00,35.2,35.22,35.14,35.16,42972.0,33.9416,33.9609,33.8837,33.903,42972.0
2023-01-13 14:30:00,35.16,35.24,34.98,35.15,63593.0,33.903,33.9801,33.7294,33.8934,63593.0
2023-01-13 15:00:00,35.14,35.2,35.07,35.13,49553.0,33.8837,33.9416,33.8162,33.8741,49553.0
2023-01-13 15:30:00,35.13,35.26,35.05,35.11,224761.0,33.8741,33.9994,33.7969,33.8548,224761.0
2023-01-17 09:30:00,35.1,35.41,34.95,35.3,122537.0,33.8451,34.1441,33.7005,34.038,122537.0
2023-01-17 10:00:00,35.29,35.41,35.23,35.27,86602.0,34.0283,34.1441,33.9705,34.0091,86602.0
2023-01-17 10:30:00,35.29,35.33,35.15,35.32,64871.0,34.0283,34.0669,33.8934,34.0573,64871.0
2023-01-17 11:00:00,35.31,35.33,35.06,35.14,98802.0,34.0476,34.0669,33.8066,33.8837,98802.0
2023-01-17 11:30:00,35.14,35.19,35.1,35.18,59221.0,33.8837,33.9319,33.8451,33.9223,59221.0
2023-01-17 12:00:00,35.19,35.36,35.19,35.2,73854.0,33.9319,34.0958,33.9319,33.9416,73854.0
2023-01-17 12:30:00,35.21,35.26,35.09,35.11,46541.0,33.9512,33.9994,33.8355,33.8548,46541.0
2023-01-17 13:00:00,35.12,35.22,35.1,35.2,47279.0,33.8644,33.9609,33.8451,33.9416,47279.0
2023-01-17 13:30:00,35.2,35.23,35.14,35.19,44287.0,33.9416,33.9705,33.8837,33.9319,44287.0
2023-01-17 14:00:00,35.2,35.22,35.1,35.15,63624.0,33.9416,33.9609,33.8451,33.8934,63624.0
2023-01-17 14:30:00,35.15,35.27,35.15,35.15,45933.0,33.8934,34.0091,33.8934,33.8934,45933.0
2023-01-17 15:00:00,35.15,35.19,35.02,35.05,83937.0,33.8934,33.9319,33.768,33.7969,83937.0
2023-01-17 15:30:00,35.05,35.2,35.02,35.2,343790.0,33.7969,33.9416,33.768,33.9416,343790.0
2023-01-18 09:30:00,35.49,36.44,35.37,35.85,242020.0,34.2212,35.1372,34.1055,34.5683,242020.0
2023-01-18 10:00:00,35.88,36.56,35.87,36.47,225559.0,34.5973,35.2529,34.5876,35.1662,225559.0
2023-01-18 10:30:00,36.46,36.46,36.14,36.26,115287.0,35.1565,35.1565,34.848,34.9637,115287.0
2023-01-18 11:00:00,36.26,36.28,35.82,35.83,129199.0,34.9637,34.983,34.5394,34.549,129199.0
2023-01-18 11:30:00,35.83,35.91,35.69,35.82,103704.0,34.549,34.6262,34.414,34.5394,103704.0
2023-01-18 12:00:00,35.8,35.81,35.49,35.5,58892.0,34.5201,34.5298,34.2212,34.2308,58892.0
2023-01-18 12:30:00,35.49,35.62,35.46,35.51,38801.0,34.2212,34.3465,34.1923,34.2405,38801.0
2023-01-18 13:00:00,35.52,35.55,35.34,35.42,51410.0,34.2501,34.2791,34.0766,34.1537,51410.0
2023-01-18 13:30:00,35.44,35.53,35.3,35.44,45107.0,34.173,34.2598,34.038,34.173,45107.0
2023-01-18 14:00:00,35.44,35.45,35.19,35.34,38016.0,34.173,34.1826,33.9319,34.0766,38016.0
2023-01-18 14:30:00,35.35,35.36,35.22,35.23,35193.0,34.0862,34.0958,33.9609,33.9705,35193.0
2023-01-18 15:00:00,35.22,35.42,35.21,35.34,53866.0,33.9609,34.1537,33.9512,34.0766,53866.0
2023-01-18 15:30:00,35.33,35.4,35.22,35.28,209606.0,34.0669,34.1344,33.9609,34.0187,209606.0
2023-01-19 09:30:00,35.02,35.17,34.84,34.9,54219.0,33.768,33.9126,33.5944,33.6523,54219.0
2023-01-19 10:00:00,34.9,35.0,34.49,34.6,83016.0,33.6523,33.7487,33.2569,33.363,83016.0
2023-01-19 10:30:00,34.62,34.66,34.46,34.54,43193.0,33.3823,33.4209,33.228,33.3052,43193.0
2023-01-19 11:00:00,34.54,34.63,34.44,34.46,70305.0,33.3052,33.3919,33.2087,33.228,70305.0
2023-01-19 11:30:00,34.46,34.58,34.38,34.49,47177.0,33.228,33.3437,33.1509,33.2569,47177.0
2023-01-19 12:00:00,34.5,34.58,34.43,34.46,19585.0,33.2666,33.3437,33.1991,33.228,19585.0
2023-01-19 12:30:00,34.47,34.54,34.42,34.54,22616.0,33.2377,33.3052,33.1895,33.3052,22616.0
2023-01-19 13:00:00,34.55,34.65,34.54,34.65,17062.0,33.3148,33.4112,33.3052,33.4112,17062.0
2023-01-19 13:30:00,34.66,34.91,34.66,34.85,33663.0,33.4209,33.6619,33.4209,33.6041,33663.0
2023-01-19 14:00:00,34.84,34.96,34.77,34.92,23434.0,33.5944,33.7101,33.5269,33.6716,23434.0
2023-01-19 14:30:00,34.91,34.98,34.85,34.93,25816.0,33.6619,33.7294,33.6041,33.6812,25816.0
2023-01-19 15:00:00,34.93,34.96,34.82,34.84,27235.0,33.6812,33.7101,33.5752,33.5944,27235.0
2023-01-19 15:30:00,34.85,34.92,34.77,34.81,164641.0,33.6041,33.6716,33.5269,33.5655,164641.0
2023-01-20 09:30:00,34.85,34.99,34.33,34.92,91273.0,33.6041,33.7391,33.1027,33.6716,91273.0
2023-01-20 10:00:00,34.96,35.06,34.83,35.02,39268.0,33.7101,33.8066,33.5848,33.768,39268.0
2023-01-20 10:30:00,35.02,35.06,34.91,34.92,39705.0,33.768,33.8066,33.6619,33.6716,39705.0
2023-01-20 11:00:00,34.92,35.05,34.9,34.96,36626.0,33.6716,33.7969,33.6523,33.7101,36626.0
2023-01-20 11:30:00,34.97,35.03,34.91,34.91,23510.0,33.7198,33.7776,33.6619,33.6619,23510.0
2023-01-20 12:00:00,34.93,35.02,34.89,35.0,19129.0,33.6812,33.768,33.6426,33.7487,19129.0
2023-01-20 12:30:00,35.01,35.07,34.93,34.94,26015.0,33.7584,33.8162,33.6812,33.6909,26015.0
2023-01-20 13:00:00,34.95,35.01,34.78,34.87,23762.0,33.7005,33.7584,33.5366,33.6234,23762.0
2023-01-20 13:30:00,34.87,35.09,34.87,35.08,25530.0,33.6234,33.8355,33.6234,33.8259,25530.0
2023-01-20 14:00:00,35.08,35.11,35.04,35.07,25700.0,33.8259,33.8548,33.7873,33.8162,25700.0
2023-01-20 14:30:00,35.08,35.13,35.03,35.06,25517.0,33.8259,33.8741,33.7776,33.8066,25517.0
2023-01-20 15:00:00,35.07,35.19,35.07,35.13,48477.0,33.8162,33.9319,33.8162,33.8741,48477.0
2023-01-20 15:30:00,35.13,35.38,35.09,35.35,261381.0,33.8741,34.1151,33.8355,34.0862,261381.0
2023-01-23 09:30:00,35.25,35.9,35.25,35.87,115791.0,33.9898,34.6165,33.9898,34.5876,115791.0
2023-01-23 10:00:00,35.87,36.13,35.83,35.99,107782.0,34.5876,34.8383,34.549,34.7033,107782.0
2023-01-23 10:30:00,36.0,36.08,35.82,35.82,75481.0,34.713,34.7901,34.5394,34.5394,75481.0
2023-01-23 11:00:00,35.81,36.05,35.76,35.94,51052.0,34.5298,34.7612,34.4815,34.6551,51052.0
2023-01-23 11:30:00,35.95,36.13,35.94,36.13,43289.0,34.6648,34.8383,34.6551,34.8383,43289.0
2023-01-23 12:00:00,36.13,36.2,36.05,36.12,69843.0,34.8383,34.9058,34.7612,34.8287,69843.0
2023-01-23 12:30:00,36.11,36.19,36.08,36.19,86661.0,34.819,34.8962,34.7901,34.8962,86661.0
2023-01-23 13:00:00,36.18,36.19,36.09,36.12,39365.0,34.8865,34.8962,34.7997,34.8287,39365.0
2023-01-23 13:30:00,36.12,36.23,36.05,36.21,45225.0,34.8287,34.9347,34.7612,34.9155,45225.0
2023-01-23 14:00:00,36.19,36.19,35.96,35.97,24426.0,34.8962,34.8962,34.6744,34.684,24426.0
2023-01-23 14:30:00,35.97,36.04,35.82,35.88,36095.0,34.684,34.7515,34.5394,34.5973,36095.0
2023-01-23 15:00:00,35.89,36.06,35.87,35.97,49466.0,34.6069,34.7708,34.5876,34.684,49466.0
2023-01-23 15:30:00,35.97,36.14,35.94,36.13,205518.0,34.684,34.848,34.6551,34.8383,205518.0
2023-01-24 09:30:00,35.87,36.45,35.87,35.97,48425.0,34.5876,35.1469,34.5876,34.684,48425.0
2023-01-24 10:00:00,36.0,36.42,35.97,36.28,70695.0,34.713,35.1179,34.684,34.983,70695.0
2023-01-24 10:30:00,36.28,36.55,36.19,36.5,57876.0,34.983,35.2433,34.8962,35.1951,57876.0
2023-01-24 11:00:00,36.52,36.66,36.49,36.63,54805.0,35.2144,35.3494,35.1854,35.3204,54805.0
2023-01-24 11:30:00,36.62,36.63,36.42,36.45,54331.0,35.3108,35.3204,35.1179,35.1469,54331.0
2023-01-24 12:00:00,36.45,36.52,36.28,36.52,54585.0,35.1469,35.2144,34.983,35.2144,54585.0
2023-01-24 12:30:00,36.51,36.59,36.47,36.54,24937.0,35.2047,35.2819,35.1662,35.2337,24937.0
2023-01-24 13:00:00,36.54,36.78,36.5,36.76,49807.0,35.2337,35.4651,35.1951,35.4458,49807.0
2023-01-24 13:30:00,36.77,36.88,36.73,36.79,52562.0,35.4554,35.5615,35.4169,35.4747,52562.0
2023-01-24 14:00:00,36.78,36.78,36.67,36.73,32048.0,35.4651,35.4651,35.359,35.4169,32048.0
2023-01-24 14:30:00,36.72,36.84,36.72,36.84,35906.0,35.4072,35.5229,35.4072,35.5229,35906.0
2023-01-24 15:00:00,36.84,36.89,36.75,36.82,59946.0,35.5229,35.5711,35.4362,35.5036,59946.0
2023-01-24 15:30:00,36.81,36.9,36.74,36.82,212340.0,35.494,35.5808,35.4265,35.5036,212340.0
2023-01-25 09:30:00,36.72,36.97,36.57,36.93,62413.0,35.4072,35.6483,35.2626,35.6097,62413.0
2023-01-25 10:00:00,36.95,37.1,36.89,37.01,107768.0,35.629,35.7736,35.5711,35.6869,107768.0
2023-01-25 10:30:00,37.02,37.05,36.87,36.98,46831.0,35.6965,35.7254,35.5519,35.6579,46831.0
2023-01-25 11:00:00,36.98,37.03,36.9,36.95,123105.0,35.6579,35.7061,35.5808,35.629,123105.0
2023-01-25 11:30:00,36.96,37.22,36.95,37.21,71415.0,35.6386,35.8893,35.629,35.8797,71415.0
2023-01-25 12:00:00,37.21,37.3,37.16,37.18,30393.0,35.8797,35.9665,35.8315,35.8508,30393.0
2023-01-25 12:30:00,37.19,37.21,36.99,37.01,47085.0,35.8604,35.8797,35.6676,35.6869,47085.0
2023-01-25 13:00:00,37.0,37.1,36.85,37.0,99863.0,35.6772,35.7736,35.5326,35.6772,99863.0
2023-01-25 13:30:00,37.0,37.1,37.0,37.08,47648.0,35.6772,35.7736,35.6772,35.7544,47648.0
2023-01-25 14:00:00,37.12,37.22,37.05,37.13,28671.0,35.7929,35.8893,35.7254,35.8026,28671.0
2023-01-25 14:30:00,37.14,37.14,36.95,36.95,80973.0,35.8122,35.8122,35.629,35.629,80973.0
2023-01-25 15:00:00,36.95,37.06,36.91,37.01,66605.0,35.629,35.7351,35.5904,35.6869,66605.0
2023-01-25 15:30:00,37.01,37.07,36.88,37.0,214163.0,35.6869,35.7447,35.5615,35.6772,214163.0
2023-01-26 09:30:00,37.24,37.7,37.23,37.54,75414.0,35.9086,36.3522,35.899,36.1979,75414.0
2023-01-26 10:00:00,37.53,37.55,36.84,37.0,79116.0,36.1883,36.2076,35.5229,35.6772,79116.0
2023-01-26 10:30:00,37.02,37.18,36.9,36.94,34365.0,35.6965,35.8508,35.5808,35.6194,34365.0
2023-01-26 11:00:00,36.96,37.11,36.92,37.03,36543.0,35.6386,35.7833,35.6001,35.7061,36543.0
2023-01-26 11:30:00,37.03,37.28,37.02,37.25,36191.0,35.7061,35.9472,35.6965,35.9183,36191.0
2023-01-26 12:00:00,37.25,37.3,37.16,37.17,29408.0,35.9183,35.9665,35.8315,35.8411,29408.0
2023-01-26 12:30:00,37.19,37.28,37.08,37.14,29439.0,35.8604,35.9472,35.7544,35.8122,29439.0
2023-01-26 13:00:00,37.12,37.16,36.98,37.03,62876.0,35.7929,35.8315,35.6579,35.7061,62876.0
2023-01-26 13:30:00,37.04,37.2,37.04,37.14,25833.0,35.7158,35.8701,35.7158,35.8122,25833.0
2023-01-26 14:00:00,37.13,37.22,37.11,37.15,34585.0,35.8026,35.8893,35.7833,35.8219,34585.0
2023-01-26 14:30:00,37.15,37.22,37.12,37.2,29306.0,35.8219,35.8893,35.7929,35.8701,29306.0
2023-01-26 15:00:00,37.2,37.25,37.1,37.23,73516.0,35.8701,35.9183,35.7736,35.899,73516.0
2023-01-26 15:30:00,37.23,37.41,37.15,37.39,196649.0,35.899,36.0726,35.8219,36.0533,196649.0
2023-01-27 09:30:00,37.01,37.5,37.01,37.34,45052.0,35.6869,36.1593,35.6869,36.0051,45052.0
2023-01-27 10:00:00,37.39,37.53,37.33,37.42,31157.0,36.0533,36.1883,35.9954,36.0822,31157.0
2023-01-27 10:30:00,37.43,37.46,37.22,37.23,33203.0,36.0918,36.1208,35.8893,35.899,33203.0
2023-01-27 11:00:00,37.23,37.36,37.19,37.3,44529.0,35.899,36.0243,35.8604,35.9665,44529.0
2023-01-27 11:30:00,37.31,37.5,37.31,37.4,26247.0,35.9761,36.1593,35.9761,36.0629,26247.0
2023-01-27 12:00:00,37.41,37.49,37.39,37.45,37358.0,36.0726,36.1497,36.0533,36.1111,37358.0
2023-01-27 12:30:00,37.44,37.44,37.34,37.36,29590.0,36.1015,36.1015,36.0051,36.0243,29590.0
2023-01-27 13:00:00,37.36,37.41,37.33,37.34,18958.0,36.0243,36.0726,35.9954,36.0051,18958.0
2023-01-27 13:30:00,37.34,37.38,37.26,37.3,37624.0,36.0051,36.0436,35.9279,35.9665,37624.0
2023-01-27 14:00:00,37.31,37.34,37.21,37.32,92434.0,35.9761,36.0051,35.8797,35.9858,92434.0
2023-01-27 14:30:00,37.32,37.35,37.24,37.29,30880.0,35.9858,36.0147,35.9086,35.9568,30880.0
2023-01-27 15:00:00,37.29,37.59,37.28,37.59,63900.0,35.9568,36.2461,35.9472,36.2461,63900.0
2023-01-27 15:30:00,37.61,37.67,37.44,37.49,187446.0,36.2654,36.3233,36.1015,36.1497,187446.0
2023-01-30 09:30:00,37.04,37.52,37.04,37.45,89270.0,35.7158,36.1786,35.7158,36.1111,89270.0
2023-01-30 10:00:00,37.46,37.76,37.46,37.62,29802.0,36.1208,36.41,36.1208,36.275,29802.0
2023-01-30 10:30:00,37.63,37.64,37.37,37.48,43594.0,36.2847,36.2943,36.034,36.1401,43594.0
2023-01-30 11:00:00,37.47,37.56,37.36,37.47,54325.0,36.1304,36.2172,36.0243,36.1304,54325.0
2023-01-30 11:30:00,37.48,37.52,37.34,37.42,44468.0,36.1401,36.1786,36.0051,36.0822,44468.0
2023-01-30 12:00:00,37.41,37.42,37.25,37.31,48558.0,36.0726,36.0822,35.9183,35.9761,48558.0
2023-01-30 12:30:00,37.32,37.32,37.07,37.12,47946.0,35.9858,35.9858,35.7447,35.7929,47946.0
2023-01-30 13:00:00,37.1,37.29,37.1,37.24,49012.0,35.7736,35.9568,35.7736,35.9086,49012.0
2023-01-30 13:30:00,37.24,37.25,37.11,37.18,42356.0,35.9086,35.9183,35.7833,35.8508,42356.0
2023-01-30 14:00:00,37.16,37.2,37.12,37.19,32124.0,35.8315,35.8701,35.7929,35.8604,32124.0
2023-01-30 14:30:00,37.18,37.18,37.09,37.13,59303.0,35.8508,35.8508,35.764,35.8026,59303.0
2023-01-30 15:00:00,37.13,37.16,36.92,36.97,73645.0,35.8026,35.8315,35.6001,35.6483,73645.0
2023-01-30 15:30:00,36.95,36.97,36.69,36.76,206659.0,35.629,35.6483,35.3783,35.4458,206659.0
2023-01-31 09:30:00,37.29,37.95,37.29,37.58,175959.0,35.9568,36.5932,35.9568,36.2365,175959.0
2023-01-31 10:00:00,37.6,37.64,37.38,37.61,71869.0,36.2558,36.2943,36.0436,36.2654,71869.0
2023-01-31 10:30:00,37.6,37.92,37.6,37.92,47355.0,36.2558,36.5643,36.2558,36.5643,47355.0
2023-01-31 11:00:00,37.94,38.06,37.85,37.88,80457.0,36.5836,36.6993,36.4968,36.5258,80457.0
2023-01-31 11:30:00,37.86,37.98,37.8,37.97,28908.0,36.5065,36.6222,36.4486,36.6125,28908.0
2023-01-31 12:00:00,37.98,38.15,37.91,38.0,39580.0,36.6222,36.7861,36.5547,36.6415,39580.0
2023-01-31 12:30:00,38.0,38.11,37.9,38.1,28388.0,36.6415,36.7475,36.545,36.7379,28388.0
2023-01-31 13:00:00,38.11,38.17,38.08,38.12,29093.0,36.7475,36.8054,36.7186,36.7572,29093.0
2023-01-31 13:30:00,38.11,38.15,38.01,38.13,23393.0,36.7475,36.7861,36.6511,36.7668,23393.0
2023-01-31 14:00:00,38.13,38.21,38.12,38.18,34337.0,36.7668,36.844,36.7572,36.815,34337.0
2023-01-31 14:30:00,38.18,38.29,38.07,38.27,51551.0,36.815,36.9211,36.709,36.9018,51551.0
2023-01-31 15:00:00,38.27,38.28,38.05,38.12,90589.0,36.9018,36.9115,36.6897,36.7572,90589.0
2023-01-31 15:30:00,38.12,38.48,38.1,38.46,264761.0,36.7572,37.1043,36.7379,37.085,264761.0
2023-02-01 09:30:00,38.24,38.49,38.08,38.49,56764.0,37.0153,37.2573,36.8604,37.2573,56764.0
2023-02-01 10:00:00,38.5,38.52,38.0,38.08,126890.0,37.267,37.2864,36.783,36.8604,126890.0
2023-02-01 10:30:00,38.08,38.16,37.71,37.71,70693.0,36.8604,36.9379,36.5023,36.5023,70693.0
2023-02-01 11:00:00,37.7,37.88,37.64,37.81,47488.0,36.4926,36.6669,36.4345,36.5991,47488.0
2023-02-01 11:30:00,37.82,37.83,37.65,37.68,42444.0,36.6088,36.6185,36.4442,36.4733,42444.0
2023-02-01 12:00:00,37.69,37.75,37.6,37.73,61056.0,36.4829,36.541,36.3958,36.5217,61056.0
2023-02-01 12:30:00,37.74,37.89,37.72,37.82,22020.0,36.5313,36.6765,36.512,36.6088,22020.0
2023-02-01 13:00:00,37.81,37.9,37.79,37.83,129225.0,36.5991,36.6862,36.5797,36.6185,129225.0
2023-02-01 13:30:00,37.84,37.94,37.73,37.76,55276.0,36.6281,36.7249,36.5217,36.5507,55276.0
2023-02-01 14:00:00,37.74,37.91,37.57,37.8,117850.0,36.5313,36.6959,36.3668,36.5894,117850.0
2023-02-01 14:30:00,37.8,38.35,37.49,38.29,102510.0,36.5894,37.1218,36.2893,37.0637,102510.0
2023-02-01 15:00:00,38.3,38.84,38.2,38.84,104882.0,37.0734,37.5961,36.9766,37.5961,104882.0
2023-02-01 15:30:00,38.85,39.21,38.62,38.84,343442.0,37.6058,37.9543,37.3832,37.5961,343442.0
2023-02-02 09:30:00,39.5,39.96,39.46,39.84,127611.0,38.235,38.6802,38.1962,38.5641,127611.0
2023-02-02 10:00:00,39.85,40.13,39.69,40.11,96306.0,38.5738,38.8448,38.4189,38.8254,96306.0
2023-02-02 10:30:00,40.14,40.47,40.11,40.42,153633.0,38.8545,39.1739,38.8254,39.1255,153633.0
2023-02-02 11:00:00,40.39,40.67,40.39,40.62,144570.0,39.0965,39.3675,39.0965,39.3191,144570.0
2023-02-02 11:30:00,40.61,40.64,40.43,40.52,70103.0,39.3094,39.3385,39.1352,39.2223,70103.0
2023-02-02 12:00:00,40.51,40.66,40.48,40.64,47713.0,39.2126,39.3578,39.1836,39.3385,47713.0
2023-02-02 12:30:00,40.65,40.77,40.59,40.63,29739.0,39.3481,39.4643,39.2901,39.3288,29739.0
2023-02-02 13:00:00,40.62,40.81,40.62,40.77,62971.0,39.3191,39.503,39.3191,39.4643,62971.0
2023-02-02 13:30:00,40.78,40.88,40.69,40.86,119919.0,39.474,39.5708,39.3869,39.5514,119919.0
2023-02-02 14:00:00,40.86,40.92,40.47,40.49,102127.0,39.5514,39.6095,39.1739,39.1933,102127.0
2023-02-02 14:30:00,40.49,40.49,39.99,40.0,240695.0,39.1933,39.1933,38.7093,38.719,240695.0
2023-02-02 15:00:00,39.98,40.09,39.89,40.0,75731.0,38.6996,38.8061,38.6125,38.719,75731.0
2023-02-02 15:30:00,40.0,40.44,40.0,40.44,191476.0,38.719,39.1449,38.719,39.1449,191476.0
2023-02-03 09:30:00,39.3,39.98,39.28,39.84,93890.0,38.0414,38.6996,38.022,38.5641,93890.0
2023-02-03 10:00:00,39.84,40.04,39.59,39.94,52908.0,38.5641,38.7577,38.3221,38.6609,52908.0
2023-02-03 10:30:00,39.97,40.24,39.95,40.19,38380.0,38.6899,38.9513,38.6706,38.9029,38380.0
2023-02-03 11:00:00,40.18,40.24,40.09,40.13,37343.0,38.8932,38.9513,38.8061,38.8448,37343.0
2023-02-03 11:30:00,40.15,40.27,39.94,40.0,55302.0,38.8642,38.9803,38.6609,38.719,55302.0
2023-02-03 12:00:00,40.02,40.26,39.98,40.16,29143.0,38.7383,38.9706,38.6996,38.8738,29143.0
2023-02-03 12:30:00,40.15,40.33,40.08,40.08,34813.0,38.8642,39.0384,38.7964,38.7964,34813.0
2023-02-03 13:00:00,40.09,40.1,39.91,39.91,47493.0,38.8061,38.8158,38.6318,38.6318,47493.0
2023-02-03 13:30:00,39.91,39.95,39.78,39.89,40633.0,38.6318,38.6706,38.506,38.6125,40633.0
2023-02-03 14:00:00,39.87,39.93,39.81,39.86,30914.0,38.5931,38.6512,38.535,38.5834,30914.0
2023-02-03 14:30:00,39.84,39.87,39.68,39.7,47463.0,38.5641,38.5931,38.4092,38.4286,47463.0
2023-02-03 15:00:00,39.68,39.77,39.55,39.69,49203.0,38.4092,38.4963,38.2834,38.4189,49203.0
2023-02-03 15:30:00,39.67,39.71,39.52,39.7,150903.0,38.3995,38.4382,38.2543,38.4286,150903.0
2023-02-06 09:30:00,39.23,39.31,38.96,39.21,37288.0,37.9736,38.0511,37.7123,37.9543,37288.0
2023-02-06 10:00:00,39.2,39.42,38.78,38.86,87778.0,37.9446,38.1575,37.538,37.6155,87778.0
2023-02-06 10:30:00,38.84,38.95,38.74,38.89,68295.0,37.5961,37.7026,37.4993,37.6445,68295.0
2023-02-06 11:00:00,38.89,39.25,38.88,39.18,96524.0,37.6445,37.993,37.6348,37.9252,96524.0
2023-02-06 11:30:00,39.17,39.26,39.1,39.19,16251.0,37.9155,38.0027,37.8478,37.9349,16251.0
2023-02-06 12:00:00,39.19,39.26,39.13,39.23,16364.0,37.9349,38.0027,37.8768,37.9736,16364.0
2023-02-06 12:30:00,39.26,39.34,39.24,39.27,15661.0,38.0027,38.0801,37.9833,38.0123,15661.0
2023-02-06 13:00:00,39.27,39.28,39.11,39.11,36514.0,38.0123,38.022,37.8575,37.8575,36514.0
2023-02-06 13:30:00,39.11,39.13,39.0,39.11,30897.0,37.8575,37.8768,37.751,37.8575,30897.0
2023-02-06 14:00:00,39.12,39.19,39.09,39.09,22043.0,37.8671,37.9349,37.8381,37.8381,22043.0
2023-02-06 14:30:00,39.11,39.14,39.02,39.11,45299.0,37.8575,37.8865,37.7703,37.8575,45299.0
2023-02-06 15:00:00,39.11,39.11,38.99,39.01,35976.0,37.8575,37.8575,37.7413,37.7607,35976.0
2023-02-06 15:30:00,39.01,39.14,38.97,39.0,201271.0,37.7607,37.8865,37.7219,37.751,201271.0
2023-02-07 09:30:00,38.61,38.78,38.53,38.59,122259.0,37.3735,37.538,37.296,37.3541,122259.0
2023-02-07 10:00:00,38.64,38.66,38.49,38.52,85916.0,37.4025,37.4219,37.2573,37.2864,85916.0
2023-02-07 10:30:00,38.51,38.84,38.5,38.73,90047.0,37.2767,37.5961,37.267,37.4896,90047.0
2023-02-07 11:00:00,38.73,38.96,38.72,38.88,38158.0,37.4896,37.7123,37.4799,37.6348,38158.0
2023-02-07 11:30:00,38.92,39.11,38.92,39.0,33021.0,37.6735,37.8575,37.6735,37.751,33021.0
2023-02-07 12:00:00,38.99,39.05,38.91,38.94,35226.0,37.7413,37.7994,37.6639,37.6929,35226.0
2023-02-07 12:30:00,38.95,39.65,38.9,39.61,90132.0,37.7026,38.3802,37.6542,38.3414,90132.0
2023-02-07 13:00:00,39.57,39.62,38.91,38.92,41263.0,38.3027,38.3511,37.6639,37.6735,41263.0
2023-02-07 13:30:00,38.9,38.99,38.7,38.89,52229.0,37.6542,37.7413,37.4606,37.6445,52229.0
2023-02-07 14:00:00,38.89,39.33,38.87,39.26,36574.0,37.6445,38.0704,37.6251,38.0027,36574.0
2023-02-07 14:30:00,39.25,39.4,39.24,39.28,30471.0,37.993,38.1382,37.9833,38.022,30471.0
2023-02-07 15:00:00,39.28,39.4,39.21,39.4,33373.0,38.022,38.1382,37.9543,38.1382,33373.0
2023-02-07 15:30:00,39.4,39.59,39.3,39.45,171780.0,38.1382,38.3221,38.0414,38.1866,171780.0
2023-02-08 09:30:00,39.06,39.15,38.78,39.05,80436.0,37.8091,37.8962,37.538,37.7994,80436.0
2023-02-08 10:00:00,39.05,39.05,38.51,38.52,258504.0,37.7994,37.7994,37.2767,37.2864,258504.0
2023-02-08 10:30:00,38.51,38.51,38.26,38.26,76794.0,37.2767,37.2767,37.0347,37.0347,76794.0
2023-02-08 11:00:00,38.25,38.25,37.93,37.99,53591.0,37.025,37.025,36.7152,36.7733,53591.0
2023-02-08 11:30:00,37.99,38.14,37.93,37.95,73494.0,36.7733,36.9185,36.7152,36.7346,73494.0
2023-02-08 12:00:00,37.96,38.04,37.89,38.01,88642.0,36.7443,36.8217,36.6765,36.7927,88642.0
2023-02-08 12:30:00,38.01,38.09,37.85,38.06,94816.0,36.7927,36.8701,36.6378,36.8411,94816.0
2023-02-08 13:00:00,38.05,38.18,37.95,38.04,57206.0,36.8314,36.9572,36.7346,36.8217,57206.0
2023-02-08 13:30:00,38.04,38.06,37.85,37.91,49893.0,36.8217,36.8411,36.6378,36.6959,49893.0
2023-02-08 14:00:00,37.93,38.04,37.83,37.83,56313.0,36.7152,36.8217,36.6185,36.6185,56313.0
2023-02-08 14:30:00,37.85,37.89,37.74,37.82,55081.0,36.6378,36.6765,36.5313,36.6088,55081.0
2023-02-08 15:00:00,37.82,37.84,37.66,37.73,90448.0,36.6088,36.6281,36.4539,36.5217,90448.0
2023-02-08 15:30:00,37.73,37.8,37.63,37.68,283083.0,36.5217,36.5894,36.4249,36.4733,283083.0
2023-02-09 09:30:00,38.07,38.26,37.87,37.96,68841.0,36.8508,37.0347,36.6572,36.7443,68841.0
2023-02-09 10:00:00,37.97,38.2,37.87,37.91,54541.0,36.754,36.9766,36.6572,36.6959,54541.0
2023-02-09 10:30:00,37.91,38.06,37.84,38.01,88532.0,36.6959,36.8411,36.6281,36.7927,88532.0
2023-02-09 11:00:00,38.0,38.07,37.83,37.93,40036.0,36.783,36.8508,36.6185,36.7152,40036.0
2023-02-09 11:30:00,37.92,37.92,37.72,37.81,38253.0,36.7056,36.7056,36.512,36.5991,38253.0
2023-02-09 12:00:00,37.83,37.89,37.73,37.73,43763.0,36.6185,36.6765,36.5217,36.5217,43763.0
2023-02-09 12:30:00,37.74,37.74,37.36,37.52,101350.0,36.5313,36.5313,36.1635,36.3184,101350.0
2023-02-09 13:00:00,37.54,37.6,37.42,37.42,50881.0,36.3377,36.3958,36.2216,36.2216,50881.0
2023-02-09 13:30:00,37.41,37.65,37.4,37.54,46824.0,36.2119,36.4442,36.2022,36.3377,46824.0
2023-02-09 14:00:00,37.54,37.66,37.49,37.51,36676.0,36.3377,36.4539,36.2893,36.3087,36676.0
2023-02-09 14:30:00,37.51,37.6,37.44,37.48,52153.0,36.3087,36.3958,36.2409,36.2797,52153.0
2023-02-09 15:00:00,37.48,37.49,37.27,37.29,81329.0,36.2797,36.2893,36.0764,36.0957,81329.0
2023-02-09 15:30:00,37.29,37.37,37.2,37.29,318141.0,36.0957,36.1732,36.0086,36.0957,318141.0
2023-02-10 09:30:00,37.1,37.64,36.91,37.47,85383.0,35.9118,36.4345,35.7279,36.27,85383.0
2023-02-10 10:00:00,37.45,37.79,37.41,37.72,51169.0,36.2506,36.5797,36.2119,36.512,51169.0
2023-02-10 10:30:00,37.73,37.81,37.53,37.68,35514.0,36.5217,36.5991,36.3281,36.4733,35514.0
2023-02-10 11:00:00,37.64,37.68,37.48,37.62,26573.0,36.4345,36.4733,36.2797,36.4152,26573.0
2023-02-10 11:30:00,37.64,37.71,37.57,37.58,20793.0,36.4345,36.5023,36.3668,36.3765,20793.0
2023-02-10 12:00:00,37.59,37.62,37.38,37.43,57883.0,36.3861,36.4152,36.1829,36.2313,57883.0
2023-02-10 12:30:00,37.44,37.56,37.39,37.47,47869.0,36.2409,36.3571,36.1925,36.27,47869.0
2023-02-10 13:00:00,37.48,37.6,37.43,37.53,30461.0,36.2797,36.3958,36.2313,36.3281,30461.0
2023-02-10 13:30:00,37.53,37.54,37.23,37.27,89443.0,36.3281,36.3377,36.0377,36.0764,89443.0
2023-02-10 14:00:00,37.27,37.35,37.21,37.21,71058.0,36.0764,36.1538,36.0183,36.0183,71058.0
2023-02-10 14:30:00,37.2,37.36,37.19,37.35,37589.0,36.0086,36.1635,35.9989,36.1538,37589.0
2023-02-10 15:00:00,37.35,37.43,37.29,37.34,54588.0,36.1538,36.2313,36.0957,36.1441,54588.0
2023-02-10 15:30:00,37.34,37.41,37.25,37.37,187737.0,36.1441,36.2119,36.057,36.1732,187737.0
2023-02-13 09:30:00,37.23,37.6,37.16,37.56,59207.0,36.0377,36.3958,35.9699,36.3571,59207.0
2023-02-13 10:00:00,37.56,37.72,37.53,37.71,29331.0,36.3571,36.512,36.3281,36.5023,29331.0
2023-02-13 10:30:00,37.72,37.8,37.66,37.8,35538.0,36.512,36.5894,36.4539,36.5894,35538.0
2023-02-13 11:00:00,37.8,37.81,37.69,37.79,19987.0,36.5894,36.5991,36.4829,36.5797,19987.0
2023-02-13 11:30:00,37.78,37.86,37.71,37.86,16920.0,36.5701,36.6475,36.5023,36.6475,16920.0
2023-02-13 12:00:00,37.87,38.0,37.78,37.78,49315.0,36.6572,36.783,36.5701,36.5701,49315.0
2023-02-13 12:30:00,37.78,37.82,37.67,37.69,31053.0,36.5701,36.6088,36.4636,36.4829,31053.0
2023-02-13 13:00:00,37.69,37.88,37.64,37.86,24192.0,36.4829,36.6669,36.4345,36.6475,24192.0
2023-02-13 13:30:00,37.88,37.94,37.8,37.9,21361.0,36.6669,36.7249,36.5894,36.6862,21361.0
2023-02-13 14:00:00,37.91,37.93,37.77,37.85,21411.0,36.6959,36.7152,36.5604,36.6378,21411.0
2023-02-13 14:30:00,37.86,37.88,37.75,37.8,27834.0,36.6475,36.6669,36.541,36.5894,27834.0
2023-02-13 15:00:00,37.8,37.97,37.75,37.96,59476.0,36.5894,36.754,36.541,36.7443,59476.0
2023-02-13 15:30:00,37.97,38.23,37.97,38.19,208471.0,36.754,37.0056,36.754,36.9669,208471.0
2023-02-14 09:30:00,37.58,37.78,37.35,37.55,148840.0,36.3765,36.5701,36.1538,36.3474,148840.0
2023-02-14 10:00:00,37.57,38.13,37.57,37.9,80266.0,36.3668,36.9088,36.3668,36.6862,80266.0
2023-02-14 10:30:00,37.84,37.87,37.11,37.3,120887.0,36.6281,36.6572,35.9215,36.1054,120887.0
2023-02-14 11:00:00,37.29,37.41,37.15,37.15,34717.0,36.0957,36.2119,35.9602,35.9602,34717.0
2023-02-14 11:30:00,37.15,37.15,36.89,37.02,76576.0,35.9602,35.9602,35.7086,35.8344,76576.0
2023-02-14 12:00:00,37.01,37.21,37.0,37.14,69314.0,35.8247,36.0183,35.815,35.9506,69314.0
2023-02-14 12:30:00,37.14,37.33,37.12,37.33,38018.0,35.9506,36.1345,35.9312,36.1345,38018.0
2023-02-14 13:00:00,37.32,37.46,37.29,37.36,39111.0,36.1248,36.2603,36.0957,36.1635,39111.0
2023-02-14 13:30:00,37.36,37.42,37.3,37.33,27929.0,36.1635,36.2216,36.1054,36.1345,27929.0
2023-02-14 14:00:00,37.34,37.42,37.2,37.34,43497.0,36.1441,36.2216,36.0086,36.1441,43497.0
2023-02-14 14:30:00,37.35,37.46,37.34,37.38,45704.0,36.1538,36.2603,36.1441,36.1829,45704.0
2023-02-14 15:00:00,37.38,37.45,37.3,37.42,38210.0,36.1829,36.2506,36.1054,36.2216,38210.0
2023-02-14 15:30:00,37.43,37.6,37.39,37.49,208398.0,36.2313,36.3958,36.1925,36.2893,208398.0
2023-02-15 09:30:00,37.13,37.18,36.78,36.9,108021.0,35.9409,35.9893,35.6021,35.7182,108021.0
2023-02-15 10:00:00,36.92,37.06,36.88,36.99,59849.0,35.7376,35.8731,35.6989,35.8054,59849.0
2023-02-15 10:30:00,36.99,37.1,36.94,37.0,64403.0,35.8054,35.9118,35.757,35.815,64403.0
2023-02-15 11:00:00,37.0,37.29,36.99,37.13,54764.0,35.815,36.0957,35.8054,35.9409,54764.0
2023-02-15 11:30:00,37.14,37.27,37.13,37.13,36109.0,35.9506,36.0764,35.9409,35.9409,36109.0
2023-02-15 12:00:00,37.13,37.16,36.99,37.02,46276.0,35.9409,35.9699,35.8054,35.8344,46276.0
2023-02-15 12:30:00,37.02,37.09,36.99,37.07,18733.0,35.8344,35.9022,35.8054,35.8828,18733.0
2023-02-15 13:00:00,37.09,37.19,37.05,37.18,23510.0,35.9022,35.9989,35.8634,35.9893,23510.0
2023-02-15 13:30:00,37.18,37.31,37.16,37.27,27923.0,35.9893,36.1151,35.9699,36.0764,27923.0
2023-02-15 14:00:00,37.26,37.32,37.21,37.32,28838.0,36.0667,36.1248,36.0183,36.1248,28838.0
2023-02-15 14:30:00,37.33,37.35,37.1,37.13,31007.0,36.1345,36.1538,35.9118,35.9409,31007.0
2023-02-15 15:00:00,37.13,37.21,37.12,37.18,29038.0,35.9409,36.0183,35.9312,35.9893,29038.0
2023-02-15 15:30:00,37.18,37.23,37.06,37.12,137112.0,35.9893,36.0377,35.8731,35.9312,137112.0
2023-02-16 09:30:00,36.48,36.78,36.13,36.17,82755.0,35.3117,35.6021,34.9729,35.0116,82755.0
2023-02-16 10:00:00,36.18,36.47,36.15,36.47,81731.0,35.0213,35.302,34.9923,35.302,81731.0
2023-02-16 10:30:00,36.47,36.61,36.47,36.56,15532.0,35.302,35.4375,35.302,35.3891,15532.0
2023-02-16 11:00:00,36.56,36.66,36.5,36.57,38723.0,35.3891,35.4859,35.331,35.3988,38723.0
2023-02-16 11:30:00,36.55,36.73,36.55,36.57,20408.0,35.3794,35.5537,35.3794,35.3988,20408.0
2023-02-16 12:00:00,36.57,36.67,36.52,36.65,30598.0,35.3988,35.4956,35.3504,35.4762,30598.0
2023-02-16 12:30:00,36.66,36.74,36.61,36.62,30513.0,35.4859,35.5634,35.4375,35.4472,30513.0
2023-02-16 13:00:00,36.63,36.7,36.6,36.61,23289.0,35.4569,35.5246,35.4278,35.4375,23289.0
2023-02-16 13:30:00,36.62,36.8,36.59,36.75,32993.0,35.4472,35.6214,35.4182,35.573,32993.0
2023-02-16 14:00:00,36.76,36.93,36.76,36.91,33290.0,35.5827,35.7473,35.5827,35.7279,33290.0
2023-02-16 14:30:00,36.9,36.97,36.88,36.9,38152.0,35.7182,35.786,35.6989,35.7182,38152.0
2023-02-16 15:00:00,36.9,36.91,36.63,36.63,50056.0,35.7182,35.7279,35.4569,35.4569,50056.0
2023-02-16 15:30:00,36.63,36.71,36.53,36.58,218975.0,35.4569,35.5343,35.3601,35.4085,218975.0
2023-02-17 09:30:00,36.42,36.42,35.66,35.71,163764.0,35.2536,35.2536,34.5179,34.5663,163764.0
2023-02-17 10:00:00,35.71,36.03,35.68,35.82,40784.0,34.5663,34.8761,34.5373,34.6728,40784.0
2023-02-17 10:30:00,35.81,36.01,35.62,35.63,65667.0,34.6631,34.8567,34.4792,34.4889,65667.0
2023-02-17 11:00:00,35.62,35.65,35.3,35.38,44079.0,34.4792,34.5083,34.1695,34.2469,44079.0
2023-02-17 11:30:00,35.39,35.49,35.32,35.4,31240.0,34.2566,34.3534,34.1888,34.2663,31240.0
2023-02-17 12:00:00,35.41,35.64,35.4,35.62,26352.0,34.276,34.4986,34.2663,34.4792,26352.0
2023-02-17 12:30:00,35.62,35.76,35.59,35.66,25065.0,34.4792,34.6147,34.4502,34.5179,25065.0
2023-02-17 13:00:00,35.66,35.72,35.56,35.63,34819.0,34.5179,34.576,34.4212,34.4889,34819.0
2023-02-17 13:30:00,35.63,35.64,35.48,35.51,28540.0,34.4889,34.4986,34.3437,34.3728,28540.0
2023-02-17 14:00:00,35.5,35.63,35.48,35.56,45972.0,34.3631,34.4889,34.3437,34.4212,45972.0
2023-02-17 14:30:00,35.58,35.69,35.52,35.66,24450.0,34.4405,34.547,34.3824,34.5179,24450.0
2023-02-17 15:00:00,35.66,35.71,35.57,35.6,37647.0,34.5179,34.5663,34.4308,34.4599,37647.0
2023-02-17 15:30:00,35.6,35.71,35.57,35.66,423873.0,34.4599,34.5663,34.4308,34.5179,423873.0
2023-02-21 09:30:00,35.14,35.33,34.73,34.78,126087.0,34.0146,34.1985,33.6177,33.6661,126087.0
2023-02-21 10:00:00,34.74,34.85,34.47,34.68,82810.0,33.6274,33.7339,33.3661,33.5693,82810.0
2023-02-21 10:30:00,34.72,35.01,34.68,34.91,55081.0,33.6081,33.8888,33.5693,33.792,55081.0
2023-02-21 11:00:00,34.91,35.05,34.67,34.69,58061.0,33.792,33.9275,33.5597,33.579,58061.0
2023-02-21 11:30:00,34.68,34.84,34.55,34.56,54656.0,33.5693,33.7242,33.4435,33.4532,54656.0
2023-02-21 12:00:00,34.56,34.76,34.54,34.76,37765.0,33.4532,33.6468,33.4338,33.6468,37765.0
2023-02-21 12:30:00,34.76,34.81,34.63,34.77,55445.0,33.6468,33.6952,33.5209,33.6565,55445.0
2023-02-21 13:00:00,34.77,34.78,34.54,34.59,41685.0,33.6565,33.6661,33.4338,33.4822,41685.0
2023-02-21 13:30:00,34.58,34.58,34.38,34.43,65766.0,33.4725,33.4725,33.2789,33.3273,65766.0
2023-02-21 14:00:00,34.43,34.49,34.36,34.49,36363.0,33.3273,33.3854,33.2596,33.3854,36363.0
2023-02-21 14:30:00,34.5,34.7,34.48,34.67,53533.0,33.3951,33.5887,33.3757,33.5597,53533.0
2023-02-21 15:00:00,34.67,34.71,34.5,34.51,56814.0,33.5597,33.5984,33.3951,33.4048,56814.0
2023-02-21 15:30:00,34.51,34.66,34.49,34.52,290647.0,33.4048,33.55,33.3854,33.4145,290647.0
2023-02-22 09:30:00,34.9,35.28,34.53,35.27,109298.0,33.7823,34.1501,33.4241,34.1404,109298.0
2023-02-22 10:00:00,35.28,35.3,34.89,34.89,74269.0,34.1501,34.1695,33.7726,33.7726,74269.0
2023-02-22 10:30:00,34.87,35.0,34.78,34.98,53419.0,33.7532,33.8791,33.6661,33.8597,53419.0
2023-02-22 11:00:00,34.97,35.08,34.96,34.99,30644.0,33.85,33.9565,33.8404,33.8694,30644.0
2023-02-22 11:30:00,34.99,35.09,34.94,35.08,36349.0,33.8694,33.9662,33.821,33.9565,36349.0
2023-02-22 12:00:00,35.07,35.19,35.03,35.12,52891.0,33.9468,34.063,33.9081,33.9952,52891.0
2023-02-22 12:30:00,35.11,35.12,34.99,34.99,17458.0,33.9856,33.9952,33.8694,33.8694,17458.0
2023-02-22 13:00:00,34.99,35.12,34.98,35.12,26041.0,33.8694,33.9952,33.8597,33.9952,26041.0
2023-02-22 13:30:00,35.12,35.12,34.98,35.07,46772.0,33.9952,33.9952,33.8597,33.9468,46772.0
2023-02-22 14:00:00,35.09,35.15,34.74,35.0,67734.0,33.9662,34.0243,33.6274,33.8791,67734.0
2023-02-22 14:30:00,34.96,34.99,34.74,34.75,42572.0,33.8404,33.8694,33.6274,33.6371,42572.0
2023-02-22 15:00:00,34.75,34.85,34.67,34.68,71334.0,33.6371,33.7339,33.5597,33.5693,71334.0
2023-02-22 15:30:00,34.67,34.8,34.6,34.78,249822.0,33.5597,33.6855,33.4919,33.6661,249822.0
2023-02-23 09:30:00,34.97,35.19,34.97,35.15,32703.0,33.85,34.063,33.85,34.0243,32703.0
2023-02-23 10:00:00,35.15,35.2,34.84,34.92,31576.0,34.0243,34.0727,33.7242,33.8016,31576.0
2023-02-23 10:30:00,34.91,34.91,34.61,34.72,34560.0,33.792,33.792,33.5016,33.6081,34560.0
2023-02-23 11:00:00,34.71,34.82,34.71,34.72,27015.0,33.5984,33.7049,33.5984,33.6081,27015.0
2023-02-23 11:30:00,34.71,34.77,34.63,34.73,22914.0,33.5984,33.6565,33.5209,33.6177,22914.0
2023-02-23 12:00:00,34.74,34.94,34.74,34.91,111448.0,33.6274,33.821,33.6274,33.792,111448.0
2023-02-23 12:30:00,34.9,34.97,34.83,34.89,46742.0,33.7823,33.85,33.7145,33.7726,46742.0
2023-02-23 13:00:00,34.89,35.0,34.81,34.99,35745.0,33.7726,33.8791,33.6952,33.8694,35745.0
2023-02-23 13:30:00,34.99,35.1,34.89,34.91,40767.0,33.8694,33.9759,33.7726,33.792,40767.0
2023-02-23 14:00:00,34.91,35.06,34.86,35.05,26521.0,33.792,33.9372,33.7436,33.9275,26521.0
2023-02-23 14:30:00,35.06,35.14,35.06,35.11,35488.0,33.9372,34.0146,33.9372,33.9856,35488.0
2023-02-23 15:00:00,35.11,35.53,35.1,35.53,119480.0,33.9856,34.3921,33.9759,34.3921,119480.0
2023-02-23 15:30:00,35.53,35.65,35.5,35.52,192032.0,34.3921,34.5083,34.3631,34.3824,192032.0
2023-02-24 09:30:00,34.73,34.89,34.55,34.75,103366.0,33.6177,33.7726,33.4435,33.6371,103366.0
2023-02-24 10:00:00,34.77,35.16,34.77,34.86,73804.0,33.6565,34.034,33.6565,33.7436,73804.0
2023-02-24 10:30:00,34.87,35.26,34.85,35.26,38124.0,33.7532,34.1308,33.7339,34.1308,38124.0
2023-02-24 11:00:00,35.26,35.38,35.19,35.32,59065.0,34.1308,34.2469,34.063,34.1888,59065.0
2023-02-24 11:30:00,35.33,35.43,35.2,35.33,36594.0,34.1985,34.2953,34.0727,34.1985,36594.0
2023-02-24 12:00:00,35.36,35.36,35.22,35.27,57502.0,34.2276,34.2276,34.092,34.1404,57502.0
2023-02-24 12:30:00,35.28,35.28,35.1,35.11,28107.0,34.1501,34.1501,33.9759,33.9856,28107.0
2023-02-24 13:00:00,35.09,35.13,35.02,35.09,33846.0,33.9662,34.0049,33.8984,33.9662,33846.0
2023-02-24 13:30:00,35.08,35.23,35.01,35.15,39276.0,33.9565,34.1017,33.8888,34.0243,39276.0
2023-02-24 14:00:00,35.16,35.22,35.12,35.15,23447.0,34.034,34.092,33.9952,34.0243,23447.0
2023-02-24 14:30:00,35.16,35.32,35.07,35.27,68335.0,34.034,34.1888,33.9468,34.1404,68335.0
2023-02-24 15:00:00,35.27,35.38,35.23,35.34,50240.0,34.1404,34.2469,34.1017,34.2082,50240.0
2023-02-24 15:30:00,35.34,35.34,35.09,35.2,180313.0,34.2082,34.2082,33.9662,34.0727,180313.0
2023-02-27 09:30:00,35.71,35.82,35.33,35.6,62322.0,34.5663,34.6728,34.1985,34.4599,62322.0
2023-02-27 10:00:00,35.6,35.67,35.47,35.56,40783.0,34.4599,34.5276,34.334,34.4212,40783.0
2023-02-27 10:30:00,35.55,35.55,35.27,35.36,56996.0,34.4115,34.4115,34.1404,34.2276,56996.0
2023-02-27 11:00:00,35.36,35.4,35.28,35.34,36356.0,34.2276,34.2663,34.1501,34.2082,36356.0
2023-02-27 11:30:00,35.33,35.36,35.25,35.29,38483.0,34.1985,34.2276,34.1211,34.1598,38483.0
2023-02-27 12:00:00,35.3,35.34,35.14,35.2,33319.0,34.1695,34.2082,34.0146,34.0727,33319.0
2023-02-27 12:30:00,35.22,35.4,35.22,35.37,25682.0,34.092,34.2663,34.092,34.2372,25682.0
2023-02-27 13:00:00,35.37,35.38,35.3,35.33,36484.0,34.2372,34.2469,34.1695,34.1985,36484.0
2023-02-27 13:30:00,35.34,35.35,35.25,35.32,37629.0,34.2082,34.2179,34.1211,34.1888,37629.0
2023-02-27 14:00:00,35.34,35.4,35.3,35.33,56984.0,34.2082,34.2663,34.1695,34.1985,56984.0
2023-02-27 14:30:00,35.34,35.43,35.32,35.42,24111.0,34.2082,34.2953,34.1888,34.2856,24111.0
2023-02-27 15:00:00,35.41,35.45,35.33,35.4,34717.0,34.276,34.3147,34.1985,34.2663,34717.0
2023-02-27 15:30:00,35.39,35.4,35.25,35.35,148915.0,34.2566,34.2663,34.1211,34.2179,148915.0
2023-02-28 09:30:00,35.48,35.65,35.23,35.48,58144.0,34.3437,34.5083,34.1017,34.3437,58144.0
2023-02-28 10:00:00,35.48,35.67,35.48,35.61,30526.0,34.3437,34.5276,34.3437,34.4696,30526.0
2023-02-28 10:30:00,35.6,35.65,35.48,35.57,33804.0,34.4599,34.5083,34.3437,34.4308,33804.0
2023-02-28 11:00:00,35.58,35.8,35.58,35.7,54073.0,34.4405,34.6535,34.4405,34.5567,54073.0
2023-02-28 11:30:00,35.7,35.79,35.64,35.71,21573.0,34.5567,34.6438,34.4986,34.5663,21573.0
2023-02-28 12:00:00,35.73,35.73,35.58,35.71,23982.0,34.5857,34.5857,34.4405,34.5663,23982.0
2023-02-28 12:30:00,35.7,35.74,35.6,35.74,32218.0,34.5567,34.5954,34.4599,34.5954,32218.0
2023-02-28 13:00:00,35.73,35.78,35.64,35.73,25286.0,34.5857,34.6341,34.4986,34.5857,25286.0
2023-02-28 13:30:00,35.74,35.75,35.67,35.67,21660.0,34.5954,34.6051,34.5276,34.5276,21660.0
2023-02-28 14:00:00,35.68,35.71,35.6,35.61,24560.0,34.5373,34.5663,34.4599,34.4696,24560.0
2023-02-28 14:30:00,35.61,35.66,35.57,35.57,28332.0,34.4696,34.5179,34.4308,34.4308,28332.0
2023-02-28 15:00:00,35.56,35.61,35.53,35.55,33078.0,34.4212,34.4696,34.3921,34.4115,33078.0
2023-02-28 15:30:00,35.55,35.55,35.27,35.28,330691.0,34.4115,34.4115,34.1404,34.1501,330691.0
2023-03-01 09:30:00,35.15,35.54,35.14,35.49,109136.0,34.0243,34.4018,34.0146,34.3534,109136.0
2023-03-01 10:00:00,35.53,35.62,35.1,35.39,84116.0,34.3921,34.4792,33.9759,34.2566,84116.0
2023-03-01 10:30:00,35.41,35.5,35.31,35.41,54653.0,34.276,34.3631,34.1792,34.276,54653.0
2023-03-01 11:00:00,35.39,35.39,34.99,35.16,44212.0,34.2566,34.2566,33.8694,34.034,44212.0
2023-03-01 11:30:00,35.17,35.42,35.16,35.33,34254.0,34.0436,34.2856,34.034,34.1985,34254.0
2023-03-01 12:00:00,35.34,35.54,35.34,35.46,16430.0,34.2082,34.4018,34.2082,34.3244,16430.0
2023-03-01 12:30:00,35.47,35.6,35.45,35.56,41795.0,34.334,34.4599,34.3147,34.4212,41795.0
2023-03-01 13:00:00,35.55,35.57,35.4,35.41,19315.0,34.4115,34.4308,34.2663,34.276,19315.0
2023-03-01 13:30:00,35.41,35.41,35.27,35.33,18059.0,34.276,34.276,34.1404,34.1985,18059.0
2023-03-01 14:00:00,35.34,35.34,35.21,35.21,27274.0,34.2082,34.2082,34.0824,34.0824,27274.0
2023-03-01 14:30:00,35.2,35.27,35.12,35.12,26861.0,34.0727,34.1404,33.9952,33.9952,26861.0
2023-03-01 15:00:00,35.11,35.15,35.04,35.05,73371.0,33.9856,34.0243,33.9178,33.9275,73371.0
2023-03-01 15:30:00,35.05,35.12,34.86,34.87,369452.0,33.9275,33.9952,33.7436,33.7532,369452.0
2023-03-02 09:30:00,34.6,34.61,34.38,34.49,56230.0,33.4919,33.5016,33.2789,33.3854,56230.0
2023-03-02 10:00:00,34.49,34.56,34.2,34.29,79890.0,33.3854,33.4532,33.1047,33.1918,79890.0
2023-03-02 10:30:00,34.28,34.69,34.21,34.61,68321.0,33.1821,33.579,33.1144,33.5016,68321.0
2023-03-02 11:00:00,34.62,34.75,34.57,34.58,33059.0,33.5113,33.6371,33.4629,33.4725,33059.0
2023-03-02 11:30:00,34.58,34.63,34.56,34.62,27331.0,33.4725,33.5209,33.4532,33.5113,27331.0
2023-03-02 12:00:00,34.62,34.67,34.52,34.65,45709.0,33.5113,33.5597,33.4145,33.5403,45709.0
2023-03-02 12:30:00,34.65,34.77,34.64,34.73,34227.0,33.5403,33.6565,33.5306,33.6177,34227.0
2023-03-02 13:00:00,34.73,34.82,34.69,34.72,64834.0,33.6177,33.7049,33.579,33.6081,64834.0
2023-03-02 13:30:00,34.72,34.88,34.71,34.83,59234.0,33.6081,33.7629,33.5984,33.7145,59234.0
2023-03-02 14:00:00,34.84,34.99,34.84,34.95,38383.0,33.7242,33.8694,33.7242,33.8307,38383.0
2023-03-02 14:30:00,34.96,34.97,34.86,34.93,30335.0,33.8404,33.85,33.7436,33.8113,30335.0
2023-03-02 15:00:00,34.92,35.04,34.9,35.02,34443.0,33.8016,33.9178,33.7823,33.8984,34443.0
2023-03-02 15:30:00,35.03,35.19,35.03,35.19,216370.0,33.9081,34.063,33.9081,34.063,216370.0
2023-03-03 09:30:00,35.69,35.79,35.34,35.47,34670.0,34.547,34.6438,34.2082,34.334,34670.0
2023-03-03 10:00:00,35.49,35.51,35.2,35.43,28148.0,34.3534,34.3728,34.0727,34.2953,28148.0
2023-03-03 10:30:00,35.44,35.51,35.4,35.46,49113.0,34.305,34.3728,34.2663,34.3244,49113.0
2023-03-03 11:00:00,35.46,35.65,35.46,35.6,29307.0,34.3244,34.5083,34.3244,34.4599,29307.0
2023-03-03 11:30:00,35.59,35.74,35.57,35.72,21448.0,34.4502,34.5954,34.4308,34.576,21448.0
2023-03-03 12:00:00,35.72,35.74,35.62,35.7,17864.0,34.576,34.5954,34.4792,34.5567,17864.0
2023-03-03 12:30:00,35.7,35.72,35.63,35.66,26962.0,34.5567,34.576,34.4889,34.5179,26962.0
2023-03-03 13:00:00,35.65,35.74,35.6,35.63,62475.0,34.5083,34.5954,34.4599,34.4889,62475.0
2023-03-03 13:30:00,35.64,35.71,35.64,35.67,24235.0,34.4986,34.5663,34.4986,34.5276,24235.0
2023-03-03 14:00:00,35.67,35.76,35.64,35.74,30579.0,34.5276,34.6147,34.4986,34.5954,30579.0
2023-03-03 14:30:00,35.75,35.9,35.7,35.86,52572.0,34.6051,34.7503,34.5567,34.7115,52572.0
2023-03-03 15:00:00,35.87,35.95,35.81,35.83,78014.0,34.7212,34.7987,34.6631,34.6825,78014.0
2023-03-03 15:30:00,35.82,35.83,35.67,35.76,280979.0,34.6728,34.6825,34.5276,34.6147,280979.0
2023-03-06 09:30:00,35.05,35.46,34.94,35.38,140793.0,33.9275,34.3244,33.821,34.2469,140793.0
2023-03-06 10:00:00,35.37,35.63,35.3,35.51,88366.0,34.2372,34.4889,34.1695,34.3728,88366.0
2023-03-06 10:30:00,35.52,35.53,35.33,35.43,48771.0,34.3824,34.3921,34.1985,34.2953,48771.0
2023-03-06 11:00:00,35.43,35.44,35.2,35.21,34033.0,34.2953,34.305,34.0727,34.0824,34033.0
2023-03-06 11:30:00,35.2,35.3,35.19,35.28,51023.0,34.0727,34.1695,34.063,34.1501,51023.0
2023-03-06 12:00:00,35.29,35.29,35.21,35.25,32287.0,34.1598,34.1598,34.0824,34.1211,32287.0
2023-03-06 12:30:00,35.25,35.25,35.13,35.16,32200.0,34.1211,34.1211,34.0049,34.034,32200.0
2023-03-06 13:00:00,35.16,35.22,35.12,35.2,68464.0,34.034,34.092,33.9952,34.0727,68464.0
2023-03-06 13:30:00,35.2,35.22,35.05,35.08,77752.0,34.0727,34.092,33.9275,33.9565,77752.0
2023-03-06 14:00:00,35.09,35.2,34.91,34.96,65525.0,33.9662,34.0727,33.792,33.8404,65525.0
2023-03-06 14:30:00,34.97,35.0,34.92,34.93,55236.0,33.85,33.8791,33.8016,33.8113,55236.0
2023-03-06 15:00:00,34.94,35.02,34.85,34.85,57285.0,33.821,33.8984,33.7339,33.7339,57285.0
2023-03-06 15:30:00,34.86,35.06,34.86,34.99,180063.0,33.7436,33.9372,33.7436,33.8694,180063.0
2023-03-07 09:30:00,35.27,35.32,35.0,35.32,47703.0,34.1404,34.1888,33.8791,34.1888,47703.0
2023-03-07 10:00:00,35.37,35.39,34.92,35.16,96060.0,34.2372,34.2566,33.8016,34.034,96060.0
2023-03-07 10:30:00,35.16,35.3,35.0,35.01,39259.0,34.034,34.1695,33.8791,33.8888,39259.0
2023-03-07 11:00:00,35.01,35.23,34.99,35.18,53078.0,33.8888,34.1017,33.8694,34.0533,53078.0
2023-03-07 11:30:00,35.18,35.44,35.16,35.34,211983.0,34.0533,34.305,34.034,34.2082,211983.0
2023-03-07 12:00:00,35.33,35.65,35.31,35.53,55627.0,34.1985,34.5083,34.1792,34.3921,55627.0
2023-03-07 12:30:00,35.53,35.54,35.27,35.27,31836.0,34.3921,34.4018,34.1404,34.1404,31836.0
2023-03-07 13:00:00,35.25,35.26,35.1,35.14,27783.0,34.1211,34.1308,33.9759,34.0146,27783.0
2023-03-07 13:30:00,35.16,35.18,34.99,35.04,23429.0,34.034,34.0533,33.8694,33.9178,23429.0
2023-03-07 14:00:00,35.04,35.16,35.04,35.15,16148.0,33.9178,34.034,33.9178,34.0243,16148.0
2023-03-07 14:30:00,35.16,35.16,35.03,35.05,17899.0,34.034,34.034,33.9081,33.9275,17899.0
2023-03-07 15:00:00,35.07,35.19,35.05,35.05,31708.0,33.9468,34.063,33.9275,33.9275,31708.0
2023-03-07 15:30:00,35.05,35.14,35.01,35.11,127536.0,33.9275,34.0146,33.8888,33.9856,127536.0
2023-03-08 09:30:00,35.38,35.38,34.95,35.24,40244.0,34.2469,34.2469,33.8307,34.1114,40244.0
2023-03-08 10:00:00,35.22,35.38,35.01,35.3,25321.0,34.092,34.2469,33.8888,34.1695,25321.0
2023-03-08 10:30:00,35.29,35.36,35.1,35.12,32602.0,34.1598,34.2276,33.9759,33.9952,32602.0
2023-03-08 11:00:00,35.11,35.24,35.09,35.2,18262.0,33.9856,34.1114,33.9662,34.0727,18262.0
2023-03-08 11:30:00,35.21,35.23,35.05,35.12,14670.0,34.0824,34.1017,33.9275,33.9952,14670.0
2023-03-08 12:00:00,35.13,35.26,35.13,35.22,21947.0,34.0049,34.1308,34.0049,34.092,21947.0
2023-03-08 12:30:00,35.2,35.27,35.11,35.26,14912.0,34.0727,34.1404,33.9856,34.1308,14912.0
2023-03-08 13:00:00,35.25,35.29,35.06,35.15,23248.0,34.1211,34.1598,33.9372,34.0243,23248.0
2023-03-08 13:30:00,35.16,35.18,35.09,35.12,31267.0,34.034,34.0533,33.9662,33.9952,31267.0
2023-03-08 14:00:00,35.12,35.25,35.11,35.22,28489.0,33.9952,34.1211,33.9856,34.092,28489.0
2023-03-08 14:30:00,35.23,35.29,35.18,35.18,23054.0,34.1017,34.1598,34.0533,34.0533,23054.0
2023-03-08 15:00:00,35.19,35.27,35.13,35.23,71956.0,34.063,34.1404,34.0049,34.1017,71956.0
2023-03-08 15:30:00,35.23,35.61,35.21,35.6,184240.0,34.1017,34.4696,34.0824,34.4599,184240.0
2023-03-09 09:30:00,35.58,36.17,35.43,36.0,84599.0,34.4405,35.0116,34.2953,34.8471,84599.0
2023-03-09 10:00:00,36.06,36.16,35.95,36.05,48236.0,34.9051,35.0019,34.7987,34.8955,48236.0
2023-03-09 10:30:00,36.08,36.17,35.96,35.96,44976.0,34.9245,35.0116,34.8083,34.8083,44976.0
2023-03-09 11:00:00,35.97,36.04,35.81,36.02,40714.0,34.818,34.8858,34.6631,34.8664,40714.0
2023-03-09 11:30:00,36.02,36.2,36.02,36.17,76481.0,34.8664,35.0407,34.8664,35.0116,76481.0
2023-03-09 12:00:00,36.17,36.23,36.01,36.23,76446.0,35.0116,35.0697,34.8567,35.0697,76446.0
2023-03-09 12:30:00,36.22,36.26,36.07,36.19,52665.0,35.06,35.0987,34.9148,35.031,52665.0
2023-03-09 13:00:00,36.19,36.34,36.06,36.09,47661.0,35.031,35.1762,34.9051,34.9342,47661.0
2023-03-09 13:30:00,36.08,36.17,36.04,36.16,34386.0,34.9245,35.0116,34.8858,35.0019,34386.0
2023-03-09 14:00:00,36.19,36.19,35.95,36.0,48829.0,35.031,35.031,34.7987,34.8471,48829.0
2023-03-09 14:30:00,35.99,36.02,35.81,35.85,49293.0,34.8374,34.8664,34.6631,34.7019,49293.0
2023-03-09 15:00:00,35.84,35.87,35.66,35.75,69952.0,34.6922,34.7212,34.5179,34.6051,69952.0
2023-03-09 15:30:00,35.73,35.83,35.51,35.55,278520.0,34.5857,34.6825,34.3728,34.4115,278520.0
2023-03-10 09:30:00,35.76,35.8,34.79,35.07,58733.0,34.6147,34.6535,33.6758,33.9468,58733.0
2023-03-10 10:00:00,35.12,35.21,34.97,35.16,44399.0,33.9952,34.0824,33.85,34.034,44399.0
2023-03-10 10:30:00,35.18,35.43,34.95,35.41,40311.0,34.0533,34.2953,33.8307,34.276,40311.0
2023-03-10 11:00:00,35.4,35.63,35.3,35.58,30679.0,34.2663,34.4889,34.1695,34.4405,30679.0
2023-03-10 11:30:00,35.59,35.65,35.14,35.17,45153.0,34.4502,34.5083,34.0146,34.0436,45153.0
2023-03-10 12:00:00,35.19,35.22,34.95,34.98,29405.0,34.063,34.092,33.8307,33.8597,29405.0
2023-03-10 12:30:00,34.99,35.11,34.69,34.73,35472.0,33.8694,33.9856,33.579,33.6177,35472.0
2023-03-10 13:00:00,34.76,34.8,34.21,34.27,97293.0,33.6468,33.6855,33.1144,33.1725,97293.0
2023-03-10 13:30:00,34.27,34.3,33.92,33.99,258543.0,33.1725,33.2015,32.8337,32.9014,258543.0
2023-03-10 14:00:00,34.0,34.53,34.0,34.33,153685.0,32.9111,33.4241,32.9111,33.2305,153685.0
2023-03-10 14:30:00,34.34,34.78,34.34,34.7,36867.0,33.2402,33.6661,33.2402,33.5887,36867.0
2023-03-10 15:00:00,34.7,34.75,34.45,34.59,62147.0,33.5887,33.6371,33.3467,33.4822,62147.0
2023-03-10 15:30:00,34.58,34.65,34.38,34.62,183279.0,33.4725,33.5403,33.2789,33.5113,183279.0
2023-03-13 09:30:00,34.04,35.18,33.98,35.09,97440.0,32.9498,34.0533,32.8918,33.9662,97440.0
2023-03-13 10:00:00,35.09,35.43,34.86,35.13,272884.0,33.9662,34.2953,33.7436,34.0049,272884.0
2023-03-13 10:30:00,35.14,35.5,35.04,35.44,156451.0,34.0146,34.3631,33.9178,34.305,156451.0
2023-03-13 11:00:00,35.47,35.98,35.39,35.93,196281.0,34.334,34.8277,34.2566,34.7793,196281.0
2023-03-13 11:30:00,35.89,35.91,35.52,35.72,153167.0,34.7406,34.7599,34.3824,34.576,153167.0
2023-03-13 12:00:00,35.73,35.93,35.42,35.48,94792.0,34.5857,34.7793,34.2856,34.3437,94792.0
2023-03-13 12:30:00,35.49,35.49,35.15,35.23,92729.0,34.3534,34.3534,34.0243,34.1017,92729.0
2023-03-13 13:00:00,35.26,35.45,35.15,35.31,61140.0,34.1308,34.3147,34.0243,34.1792,61140.0
2023-03-13 13:30:00,35.33,35.38,35.18,35.3,74792.0,34.1985,34.2469,34.0533,34.1695,74792.0
2023-03-13 14:00:00,35.31,35.4,35.22,35.22,81693.0,34.1792,34.2663,34.092,34.092,81693.0
2023-03-13 14:30:00,35.26,35.38,35.06,35.17,81426.0,34.1308,34.2469,33.9372,34.0436,81426.0
2023-03-13 15:00:00,35.16,35.18,34.97,35.03,253931.0,34.034,34.0533,33.85,33.9081,253931.0
2023-03-13 15:30:00,35.03,35.36,35.03,35.06,326681.0,33.9081,34.2276,33.9081,33.9372,326681.0
2023-03-14 09:30:00,35.63,35.79,35.36,35.39,76875.0,34.4889,34.6438,34.2276,34.2566,76875.0
2023-03-14 10:00:00,35.39,35.62,35.27,35.52,73495.0,34.2566,34.4792,34.1404,34.3824,73495.0
2023-03-14 10:30:00,35.52,35.69,35.46,35.54,27489.0,34.3824,34.547,34.3244,34.4018,27489.0
2023-03-14 11:00:00,35.58,35.82,35.53,35.77,18770.0,34.4405,34.6728,34.3921,34.6244,18770.0
2023-03-14 11:30:00,35.78,35.85,35.66,35.82,42762.0,34.6341,34.7019,34.5179,34.6728,42762.0
2023-03-14 12:00:00,35.83,35.86,35.68,35.68,35506.0,34.6825,34.7115,34.5373,34.5373,35506.0
2023-03-14 12:30:00,35.67,35.71,35.52,35.55,19664.0,34.5276,34.5663,34.3824,34.4115,19664.0
2023-03-14 13:00:00,35.57,35.57,35.16,35.29,35818.0,34.4308,34.4308,34.034,34.1598,35818.0
2023-03-14 13:30:00,35.24,35.25,35.1,35.18,40363.0,34.1114,34.1211,33.9759,34.0533,40363.0
2023-03-14 14:00:00,35.17,35.27,35.03,35.27,28326.0,34.0436,34.1404,33.9081,34.1404,28326.0
2023-03-14 14:30:00,35.26,35.3,35.15,35.17,23853.0,34.1308,34.1695,34.0243,34.0436,23853.0
2023-03-14 15:00:00,35.17,35.19,34.93,35.11,49318.0,34.0436,34.063,33.8113,33.9856,49318.0
2023-03-14 15:30:00,35.09,35.43,35.09,35.37,163275.0,33.9662,34.2953,33.9662,34.2372,163275.0
2023-03-15 09:30:00,35.26,35.69,34.99,35.31,75656.0,34.1308,34.547,33.8694,34.1792,75656.0
2023-03-15 10:00:00,35.29,35.72,35.23,35.57,71637.0,34.1598,34.576,34.1017,34.4308,71637.0
2023-03-15 10:30:00,35.56,35.8,35.47,35.74,64375.0,34.4212,34.6535,34.334,34.5954,64375.0
2023-03-15 11:00:00,35.75,35.79,35.36,35.41,57574.0,34.6051,34.6438,34.2276,34.276,57574.0
2023-03-15 11:30:00,35.4,35.44,35.11,35.13,41211.0,34.2663,34.305,33.9856,34.0049,41211.0
2023-03-15 12:00:00,35.12,35.16,34.72,34.78,41698.0,33.9952,34.034,33.6081,33.6661,41698.0
2023-03-15 12:30:00,34.78,34.85,34.44,34.54,52537.0,33.6661,33.7339,33.337,33.4338,52537.0
2023-03-15 13:00:00,34.53,34.8,34.52,34.79,84971.0,33.4241,33.6855,33.4145,33.6758,84971.0
2023-03-15 13:30:00,34.79,34.93,34.66,34.84,27996.0,33.6758,33.8113,33.55,33.7242,27996.0
2023-03-15 14:00:00,34.86,35.29,34.75,35.17,57229.0,33.7436,34.1598,33.6371,34.0436,57229.0
2023-03-15 14:30:00,35.18,35.39,35.08,35.11,51163.0,34.0533,34.2566,33.9565,33.9856,51163.0
2023-03-15 15:00:00,35.13,35.24,34.99,35.18,37729.0,34.0049,34.1114,33.8694,34.0533,37729.0
2023-03-15 15:30:00,35.17,35.2,34.73,34.92,254347.0,34.0436,34.0727,33.6177,33.8016,254347.0
2023-03-16 09:30:00,34.96,35.26,34.7,34.9,60906.0,33.8404,34.1308,33.5887,33.7823,60906.0
2023-03-16 10:00:00,34.89,35.03,34.32,34.51,68102.0,33.7726,33.9081,33.2209,33.4048,68102.0
2023-03-16 10:30:00,34.52,35.0,34.5,34.95,71559.0,33.4145,33.8791,33.3951,33.8307,71559.0
2023-03-16 11:00:00,34.97,35.07,34.88,34.97,69549.0,33.85,33.9468,33.7629,33.85,69549.0
2023-03-16 11:30:00,34.99,35.2,34.91,35.09,58030.0,33.8694,34.0727,33.792,33.9662,58030.0
2023-03-16 12:00:00,35.08,35.14,34.96,35.1,43358.0,33.9565,34.0146,33.8404,33.9759,43358.0
2023-03-16 12:30:00,35.11,35.41,35.07,35.35,64862.0,33.9856,34.276,33.9468,34.2179,64862.0
2023-03-16 13:00:00,35.36,35.64,35.34,35.38,70198.0,34.2276,34.4986,34.2082,34.2469,70198.0
2023-03-16 13:30:00,35.37,35.42,35.23,35.36,51390.0,34.2372,34.2856,34.1017,34.2276,51390.0
2023-03-16 14:00:00,35.36,35.38,35.24,35.35,29084.0,34.2276,34.2469,34.1114,34.2179,29084.0
2023-03-16 14:30:00,35.35,35.48,35.27,35.48,24245.0,34.2179,34.3437,34.1404,34.3437,24245.0
2023-03-16 15:00:00,35.48,35.6,35.45,35.56,59573.0,34.3437,34.4599,34.3147,34.4212,59573.0
2023-03-16 15:30:00,35.56,35.58,35.43,35.53,212105.0,34.4212,34.4405,34.2953,34.3921,212105.0
2023-03-17 09:30:00,35.61,35.61,35.32,35.45,205977.0,34.4696,34.4696,34.1888,34.3147,205977.0
2023-03-17 10:00:00,35.46,35.65,35.04,35.16,63193.0,34.3244,34.5083,33.9178,34.034,63193.0
2023-03-17 10:30:00,35.15,35.24,34.89,35.19,61511.0,34.0243,34.1114,33.7726,34.063,61511.0
2023-03-17 11:00:00,35.16,35.4,35.07,35.3,41420.0,34.034,34.2663,33.9468,34.1695,41420.0
2023-03-17 11:30:00,35.29,35.44,35.19,35.39,25846.0,34.1598,34.305,34.063,34.2566,25846.0
2023-03-17 12:00:00,35.4,35.56,35.35,35.44,38385.0,34.2663,34.4212,34.2179,34.305,38385.0
2023-03-17 12:30:00,35.43,35.58,35.42,35.46,30841.0,34.2953,34.4405,34.2856,34.3244,30841.0
2023-03-17 13:00:00,35.46,35.6,35.43,35.46,25713.0,34.3244,34.4599,34.2953,34.3244,25713.0
2023-03-17 13:30:00,35.46,35.51,35.25,35.27,28756.0,34.3244,34.3728,34.1211,34.1404,28756.0
2023-03-17 14:00:00,35.29,35.33,35.13,35.19,47452.0,34.1598,34.1985,34.0049,34.063,47452.0
2023-03-17 14:30:00,35.19,35.23,35.06,35.2,49610.0,34.063,34.1017,33.9372,34.0727,49610.0
2023-03-17 15:00:00,35.2,35.34,35.15,35.31,74047.0,34.0727,34.2082,34.0243,34.1792,74047.0
2023-03-17 15:30:00,35.31,35.31,35.11,35.27,401634.0,34.1792,34.1792,33.9856,34.1404,401634.0
2023-03-20 09:30:00,35.39,35.89,35.26,35.87,74135.0,34.2566,34.7406,34.1308,34.7212,74135.0
2023-03-20 10:00:00,35.88,36.01,35.75,35.93,68255.0,34.7309,34.8567,34.6051,34.7793,68255.0
2023-03-20 10:30:00,35.94,36.01,35.72,35.86,41600.0,34.789,34.8567,34.576,34.7115,41600.0
2023-03-20 11:00:00,35.88,35.98,35.81,35.95,36886.0,34.7309,34.8277,34.6631,34.7987,36886.0
2023-03-20 11:30:00,35.95,35.97,35.7,35.73,35445.0,34.7987,34.818,34.5567,34.5857,35445.0
2023-03-20 12:00:00,35.74,35.74,35.52,35.64,60366.0,34.5954,34.5954,34.3824,34.4986,60366.0
2023-03-20 12:30:00,35.66,35.87,35.63,35.82,41351.0,34.5179,34.7212,34.4889,34.6728,41351.0
2023-03-20 13:00:00,35.83,36.06,35.81,35.94,74526.0,34.6825,34.9051,34.6631,34.789,74526.0
2023-03-20 13:30:00,35.95,36.0,35.85,35.87,34069.0,34.7987,34.8471,34.7019,34.7212,34069.0
2023-03-20 14:00:00,35.87,35.91,35.73,35.87,46512.0,34.7212,34.7599,34.5857,34.7212,46512.0
2023-03-20 14:30:00,35.88,35.88,35.64,35.83,57658.0,34.7309,34.7309,34.4986,34.6825,57658.0
2023-03-20 15:00:00,35.84,35.86,35.68,35.76,81823.0,34.6922,34.7115,34.5373,34.6147,81823.0
2023-03-20 15:30:00,35.76,35.84,35.66,35.7,204356.0,34.6147,34.6922,34.5179,34.5567,204356.0
2023-03-21 09:30:00,36.08,36.53,36.01,36.53,133296.0,34.9245,35.3601,34.8567,35.3601,133296.0
2023-03-21 10:00:00,36.54,36.79,36.41,36.52,192082.0,35.3698,35.6118,35.2439,35.3504,192082.0
2023-03-21 10:30:00,36.52,36.68,36.4,36.45,89424.0,35.3504,35.5053,35.2342,35.2826,89424.0
2023-03-21 11:00:00,36.44,36.71,36.4,36.63,59566.0,35.273,35.5343,35.2342,35.4569,59566.0
2023-03-21 11:30:00,36.63,36.65,36.4,36.52,91113.0,35.4569,35.4762,35.2342,35.3504,91113.0
2023-03-21 12:00:00,36.53,36.55,36.41,36.41,162263.0,35.3601,35.3794,35.2439,35.2439,162263.0
2023-03-21 12:30:00,36.41,36.45,36.15,36.24,180759.0,35.2439,35.2826,34.9923,35.0794,180759.0
2023-03-21 13:00:00,36.24,36.41,36.23,36.38,55325.0,35.0794,35.2439,35.0697,35.2149,55325.0
2023-03-21 13:30:00,36.4,36.6,36.4,36.43,62964.0,35.2342,35.4278,35.2342,35.2633,62964.0
2023-03-21 14:00:00,36.43,36.56,36.42,36.5,67456.0,35.2633,35.3891,35.2536,35.331,67456.0
2023-03-21 14:30:00,36.5,36.55,36.4,36.47,96915.0,35.331,35.3794,35.2342,35.302,96915.0
2023-03-21 15:00:00,36.46,36.71,36.46,36.64,136682.0,35.2923,35.5343,35.2923,35.4666,136682.0
2023-03-21 15:30:00,36.64,36.75,36.56,36.67,418933.0,35.4666,35.573,35.3891,35.4956,418933.0
2023-03-22 09:30:00,36.58,36.94,36.55,36.83,112815.0,35.4085,35.757,35.3794,35.6505,112815.0
2023-03-22 10:00:00,36.82,37.09,36.77,36.99,116947.0,35.6408,35.9022,35.5924,35.8054,116947.0
2023-03-22 10:30:00,37.03,37.08,36.93,37.0,48426.0,35.8441,35.8925,35.7473,35.815,48426.0
2023-03-22 11:00:00,37.0,37.01,36.89,36.91,62845.0,35.815,35.8247,35.7086,35.7279,62845.0
2023-03-22 11:30:00,36.91,36.95,36.63,36.67,79476.0,35.7279,35.7666,35.4569,35.4956,79476.0
2023-03-22 12:00:00,36.68,36.72,36.58,36.65,136512.0,35.5053,35.544,35.4085,35.4762,136512.0
2023-03-22 12:30:00,36.64,36.87,36.63,36.85,67642.0,35.4666,35.6892,35.4569,35.6698,67642.0
2023-03-22 13:00:00,36.85,36.92,36.78,36.91,56842.0,35.6698,35.7376,35.6021,35.7279,56842.0
2023-03-22 13:30:00,36.91,37.14,36.91,37.1,126952.0,35.7279,35.9506,35.7279,35.9118,126952.0
2023-03-22 14:00:00,37.09,37.47,37.08,37.33,149603.0,35.9022,36.27,35.8925,36.1345,149603.0
2023-03-22 14:30:00,37.33,37.72,37.07,37.23,331446.0,36.1345,36.512,35.8828,36.0377,331446.0
2023-03-22 15:00:00,37.21,37.53,36.89,37.46,301372.0,36.0183,36.3281,35.7086,36.2603,301372.0
2023-03-22 15:30:00,37.47,37.48,36.69,36.85,717377.0,36.27,36.2797,35.515,35.6698,717377.0
2023-03-23 09:30:00,39.5,40.37,38.82,39.56,881692.0,38.235,39.0771,37.5767,38.293,881692.0
2023-03-23 10:00:00,39.61,39.88,39.25,39.64,305086.0,38.3414,38.6028,37.993,38.3705,305086.0
2023-03-23 10:30:00,39.68,39.99,39.49,39.96,275206.0,38.4092,38.7093,38.2253,38.6802,275206.0
2023-03-23 11:00:00,39.99,40.35,39.89,39.96,320901.0,38.7093,39.0577,38.6125,38.6802,320901.0
2023-03-23 11:30:00,39.96,40.45,39.96,40.22,281190.0,38.6802,39.1545,38.6802,38.9319,281190.0
2023-03-23 12:00:00,40.25,40.52,40.12,40.3,199003.0,38.9609,39.2223,38.8351,39.0093,199003.0
2023-03-23 12:30:00,40.3,40.38,40.02,40.13,214279.0,39.0093,39.0868,38.7383,38.8448,214279.0
2023-03-23 13:00:00,40.12,40.4,39.8,39.88,156494.0,38.8351,39.1061,38.5254,38.6028,156494.0
2023-03-23 13:30:00,39.88,40.29,39.87,40.12,286845.0,38.6028,38.9997,38.5931,38.8351,286845.0
2023-03-23 14:00:00,40.1,40.11,39.33,39.33,302846.0,38.8158,38.8254,38.0704,38.0704,302846.0
2023-03-23 14:30:00,39.33,39.55,39.07,39.31,316625.0,38.0704,38.2834,37.8187,38.0511,316625.0
2023-03-23 15:00:00,39.32,39.57,39.03,39.15,262431.0,38.0607,38.3027,37.78,37.8962,262431.0
2023-03-23 15:30:00,39.13,39.67,39.04,39.55,648494.0,37.8768,38.3995,37.7897,38.2834,648494.0
2023-03-24 09:30:00,40.17,40.47,38.9,39.47,441442.0,38.8835,39.1739,37.6542,38.2059,441442.0
2023-03-24 10:00:00,39.49,39.78,39.37,39.73,145377.0,38.2253,38.506,38.1091,38.4576,145377.0
2023-03-24 10:30:00,39.73,39.8,39.4,39.69,145707.0,38.4576,38.5254,38.1382,38.4189,145707.0
2023-03-24 11:00:00,39.69,39.79,39.6,39.67,125880.0,38.4189,38.5157,38.3318,38.3995,125880.0
2023-03-24 11:30:00,39.67,40.1,39.61,40.07,159919.0,38.3995,38.8158,38.3414,38.7867,159919.0
2023-03-24 12:00:00,40.07,40.19,39.85,40.06,207788.0,38.7867,38.9029,38.5738,38.777,207788.0
2023-03-24 12:30:00,40.06,40.11,39.91,39.93,97847.0,38.777,38.8254,38.6318,38.6512,97847.0
2023-03-24 13:00:00,39.93,40.14,39.93,39.99,84383.0,38.6512,38.8545,38.6512,38.7093,84383.0
2023-03-24 13:30:00,39.99,40.23,39.97,40.19,127611.0,38.7093,38.9416,38.6899,38.9029,127611.0
2023-03-24 14:00:00,40.19,40.33,40.17,40.3,144587.0,38.9029,39.0384,38.8835,39.0093,144587.0
2023-03-24 14:30:00,40.3,40.45,40.3,40.35,140580.0,39.0093,39.1545,39.0093,39.0577,140580.0
2023-03-24 15:00:00,40.36,40.58,40.22,40.57,172175.0,39.0674,39.2804,38.9319,39.2707,172175.0
2023-03-24 15:30:00,40.57,40.58,40.26,40.42,535074.0,39.2707,39.2804,38.9706,39.1255,535074.0
2023-03-27 09:30:00,40.5,40.53,40.08,40.36,129915.0,39.2029,39.232,38.7964,39.0674,129915.0
2023-03-27 10:00:00,40.37,40.68,40.35,40.52,107899.0,39.0771,39.3772,39.0577,39.2223,107899.0
2023-03-27 10:30:00,40.51,40.51,40.1,40.14,101043.0,39.2126,39.2126,38.8158,38.8545,101043.0
2023-03-27 11:00:00,40.14,40.23,40.03,40.23,126180.0,38.8545,38.9416,38.748,38.9416,126180.0
2023-03-27 11:30:00,40.21,40.25,40.04,40.12,66117.0,38.9222,38.9609,38.7577,38.8351,66117.0
2023-03-27 12:00:00,40.14,40.23,40.04,40.17,56859.0,38.8545,38.9416,38.7577,38.8835,56859.0
2023-03-27 12:30:00,40.18,40.33,40.14,40.33,69925.0,38.8932,39.0384,38.8545,39.0384,69925.0
2023-03-27 13:00:00,40.34,40.38,40.12,40.2,52473.0,39.0481,39.0868,38.8351,38.9126,52473.0
2023-03-27 13:30:00,40.19,40.26,40.14,40.16,87414.0,38.9029,38.9706,38.8545,38.8738,87414.0
2023-03-27 14:00:00,40.16,40.22,40.09,40.12,101016.0,38.8738,38.9319,38.8061,38.8351,101016.0
2023-03-27 14:30:00,40.12,40.28,40.12,40.27,62355.0,38.8351,38.99,38.8351,38.9803,62355.0
2023-03-27 15:00:00,40.28,40.38,40.25,40.33,75242.0,38.99,39.0868,38.9609,39.0384,75242.0
2023-03-27 15:30:00,40.33,40.37,40.02,40.1,322456.0,39.0384,39.0771,38.7383,38.8158,322456.0
2023-03-28 09:30:00,40.16,40.35,40.0,40.27,54232.0,38.8738,39.0577,38.719,38.9803,54232.0
2023-03-28 10:00:00,40.27,40.65,40.25,40.36,55857.0,38.9803,39.3481,38.9609,39.0674,55857.0
2023-03-28 10:30:00,40.38,40.38,40.13,40.16,28997.0,39.0868,39.0868,38.8448,38.8738,28997.0
2023-03-28 11:00:00,40.17,40.35,40.16,40.3,26269.0,38.8835,39.0577,38.8738,39.0093,26269.0
2023-03-28 11:30:00,40.29,40.32,40.14,40.2,69105.0,38.9997,39.0287,38.8545,38.9126,69105.0
2023-03-28 12:00:00,40.21,40.25,40.16,40.18,35577.0,38.9222,38.9609,38.8738,38.8932,35577.0
2023-03-28 12:30:00,40.16,40.24,40.06,40.22,56888.0,38.8738,38.9513,38.777,38.9319,56888.0
2023-03-28 13:00:00,40.23,40.27,40.09,40.26,48997.0,38.9416,38.9803,38.8061,38.9706,48997.0
2023-03-28 13:30:00,40.25,40.25,40.04,40.08,58892.0,38.9609,38.9609,38.7577,38.7964,58892.0
2023-03-28 14:00:00,40.07,40.23,40.04,40.1,82252.0,38.7867,38.9416,38.7577,38.8158,82252.0
2023-03-28 14:30:00,40.09,40.2,40.04,40.16,49862.0,38.8061,38.9126,38.7577,38.8738,49862.0
2023-03-28 15:00:00,40.16,40.26,40.15,40.18,54465.0,38.8738,38.9706,38.8642,38.8932,54465.0
2023-03-28 15:30:00,40.18,40.41,40.11,40.33,340782.0,38.8932,39.1158,38.8254,39.0384,340782.0
2023-03-29 09:30:00,40.57,40.59,40.25,40.34,39409.0,39.2707,39.2901,38.9609,39.0481,39409.0
2023-03-29 10:00:00,40.36,40.57,40.32,40.47,91848.0,39.0674,39.2707,39.0287,39.1739,91848.0
2023-03-29 10:30:00,40.47,40.5,40.17,40.21,63993.0,39.1739,39.2029,38.8835,38.9222,63993.0
2023-03-29 11:00:00,40.19,40.29,40.1,40.14,57276.0,38.9029,38.9997,38.8158,38.8545,57276.0
2023-03-29 11:30:00,40.15,40.18,40.05,40.05,83062.0,38.8642,38.8932,38.7674,38.7674,83062.0
2023-03-29 12:00:00,40.05,40.1,39.98,40.02,47223.0,38.7674,38.8158,38.6996,38.7383,47223.0
2023-03-29 12:30:00,40.02,40.05,39.81,39.82,31318.0,38.7383,38.7674,38.535,38.5447,31318.0
2023-03-29 13:00:00,39.81,39.96,39.81,39.94,61467.0,38.535,38.6802,38.535,38.6609,61467.0
2023-03-29 13:30:00,39.93,39.93,39.81,39.82,40601.0,38.6512,38.6512,38.535,38.5447,40601.0
2023-03-29 14:00:00,39.83,39.99,39.8,39.95,34054.0,38.5544,38.7093,38.5254,38.6706,34054.0
2023-03-29 14:30:00,39.95,39.97,39.85,39.94,81259.0,38.6706,38.6899,38.5738,38.6609,81259.0
2023-03-29 15:00:00,39.95,40.23,39.95,40.22,80134.0,38.6706,38.9416,38.6706,38.9319,80134.0
2023-03-29 15:30:00,40.22,40.31,40.13,40.25,300311.0,38.9319,39.019,38.8448,38.9609,300311.0
2023-03-30 09:30:00,40.39,40.5,40.24,40.43,153545.0,39.0965,39.2029,38.9513,39.1352,153545.0
2023-03-30 10:00:00,40.46,40.47,40.22,40.36,50029.0,39.1642,39.1739,38.9319,39.0674,50029.0
2023-03-30 10:30:00,40.37,40.37,40.14,40.23,47846.0,39.0771,39.0771,38.8545,38.9416,47846.0
2023-03-30 11:00:00,40.22,40.26,40.15,40.19,40955.0,38.9319,38.9706,38.8642,38.9029,40955.0
2023-03-30 11:30:00,40.18,40.18,39.92,39.95,70188.0,38.8932,38.8932,38.6415,38.6706,70188.0
2023-03-30 12:00:00,39.94,40.05,39.91,40.02,52078.0,38.6609,38.7674,38.6318,38.7383,52078.0
2023-03-30 12:30:00,40.01,40.15,40.0,40.09,62380.0,38.7286,38.8642,38.719,38.8061,62380.0
2023-03-30 13:00:00,40.08,40.14,39.97,40.0,42255.0,38.7964,38.8545,38.6899,38.719,42255.0
2023-03-30 13:30:00,40.0,40.0,39.77,39.89,49678.0,38.719,38.719,38.4963,38.6125,49678.0
2023-03-30 14:00:00,39.89,39.95,39.83,39.92,41845.0,38.6125,38.6706,38.5544,38.6415,41845.0
2023-03-30 14:30:00,39.93,39.95,39.69,39.77,53566.0,38.6512,38.6706,38.4189,38.4963,53566.0
2023-03-30 15:00:00,39.76,39.83,39.59,39.61,71393.0,38.4866,38.5544,38.3221,38.3414,71393.0
2023-03-30 15:30:00,39.61,39.64,39.48,39.6,270304.0,38.3414,38.3705,38.2156,38.3318,270304.0
2023-03-31 09:30:00,39.61,39.92,39.51,39.88,47888.0,38.3414,38.6415,38.2446,38.6028,47888.0
2023-03-31 10:00:00,39.89,39.93,39.66,39.69,30042.0,38.6125,38.6512,38.3898,38.4189,30042.0
2023-03-31 10:30:00,39.7,39.85,39.63,39.84,49058.0,38.4286,38.5738,38.3608,38.5641,49058.0
2023-03-31 11:00:00,39.86,40.13,39.81,40.0,61473.0,38.5834,38.8448,38.535,38.719,61473.0
2023-03-31 11:30:00,40.0,40.0,39.87,39.91,29971.0,38.719,38.719,38.5931,38.6318,29971.0
2023-03-31 12:00:00,39.92,40.03,39.9,39.98,35074.0,38.6415,38.748,38.6222,38.6996,35074.0
2023-03-31 12:30:00,39.98,39.98,39.8,39.84,45436.0,38.6996,38.6996,38.5254,38.5641,45436.0
2023-03-31 13:00:00,39.85,39.86,39.68,39.68,36941.0,38.5738,38.5834,38.4092,38.4092,36941.0
2023-03-31 13:30:00,39.68,39.69,39.58,39.69,28571.0,38.4092,38.4189,38.3124,38.4189,28571.0
2023-03-31 14:00:00,39.7,39.82,39.7,39.78,26592.0,38.4286,38.5447,38.4286,38.506,26592.0
2023-03-31 14:30:00,39.78,39.83,39.73,39.77,37447.0,38.506,38.5544,38.4576,38.4963,37447.0
2023-03-31 15:00:00,39.77,40.1,39.77,40.09,50631.0,38.4963,38.8158,38.4963,38.8061,50631.0
2023-03-31 15:30:00,40.09,40.2,40.0,40.17,246493.0,38.8061,38.9126,38.719,38.8835,246493.0
2023-04-03 09:30:00,39.99,40.52,39.76,40.51,69590.0,38.7093,39.2223,38.4866,39.2126,69590.0
2023-04-03 10:00:00,40.52,40.58,40.31,40.39,72903.0,39.2223,39.2804,39.019,39.0965,72903.0
2023-04-03 10:30:00,40.39,40.39,40.04,40.1,89306.0,39.0965,39.0965,38.7577,38.8158,89306.0
2023-04-03 11:00:00,40.11,40.2,40.03,40.19,41216.0,38.8254,38.9126,38.748,38.9029,41216.0
2023-04-03 11:30:00,40.2,40.32,40.19,40.28,17064.0,38.9126,39.0287,38.9029,38.99,17064.0
2023-04-03 12:00:00,40.27,40.41,40.27,40.4,28037.0,38.9803,39.1158,38.9803,39.1061,28037.0
2023-04-03 12:30:00,40.38,40.41,40.3,40.31,29609.0,39.0868,39.1158,39.0093,39.019,29609.0
2023-04-03 13:00:00,40.3,40.41,40.23,40.24,46842.0,39.0093,39.1158,38.9416,38.9513,46842.0
2023-04-03 13:30:00,40.25,40.28,40.16,40.22,37156.0,38.9609,38.99,38.8738,38.9319,37156.0
2023-04-03 14:00:00,40.22,40.29,40.19,40.24,22175.0,38.9319,38.9997,38.9029,38.9513,22175.0
2023-04-03 14:30:00,40.23,40.26,40.18,40.24,19422.0,38.9416,38.9706,38.8932,38.9513,19422.0
2023-04-03 15:00:00,40.25,40.39,40.22,40.37,43415.0,38.9609,39.0965,38.9319,39.0771,43415.0
2023-04-03 15:30:00,40.38,40.63,40.37,40.55,241697.0,39.0868,39.3288,39.0771,39.2513,241697.0
2023-04-04 09:30:00,40.53,40.64,40.31,40.39,27713.0,39.232,39.3385,39.019,39.0965,27713.0
2023-04-04 10:00:00,40.42,40.54,40.12,40.23,21760.0,39.1255,39.2417,38.8351,38.9416,21760.0
2023-04-04 10:30:00,40.24,40.33,40.0,40.01,30398.0,38.9513,39.0384,38.719,38.7286,30398.0
2023-04-04 11:00:00,40.0,40.0,39.8,39.9,30175.0,38.719,38.719,38.5254,38.6222,30175.0
2023-04-04 11:30:00,39.92,39.92,39.82,39.9,32404.0,38.6415,38.6415,38.5447,38.6222,32404.0
2023-04-04 12:00:00,39.89,40.0,39.77,40.0,44461.0,38.6125,38.719,38.4963,38.719,44461.0
2023-04-04 12:30:00,40.0,40.2,39.99,40.19,28834.0,38.719,38.9126,38.7093,38.9029,28834.0
2023-04-04 13:00:00,40.17,40.27,40.15,40.19,47208.0,38.8835,38.9803,38.8642,38.9029,47208.0
2023-04-04 13:30:00,40.2,40.27,40.05,40.17,54565.0,38.9126,38.9803,38.7674,38.8835,54565.0
2023-04-04 14:00:00,40.15,40.23,40.13,40.18,32270.0,38.8642,38.9416,38.8448,38.8932,32270.0
2023-04-04 14:30:00,40.18,40.4,40.17,40.37,67418.0,38.8932,39.1061,38.8835,39.0771,67418.0
2023-04-04 15:00:00,40.36,40.46,40.27,40.27,62257.0,39.0674,39.1642,38.9803,38.9803,62257.0
2023-04-04 15:30:00,40.27,40.37,40.18,40.35,240723.0,38.9803,39.0771,38.8932,39.0577,240723.0
2023-04-05 09:30:00,40.15,40.32,39.96,40.13,35778.0,38.8642,39.0287,38.6802,38.8448,35778.0
2023-04-05 10:00:00,40.14,40.18,39.87,40.02,36076.0,38.8545,38.8932,38.5931,38.7383,36076.0
2023-04-05 10:30:00,40.05,40.15,39.85,39.97,42939.0,38.7674,38.8642,38.5738,38.6899,42939.0
2023-04-05 11:00:00,39.97,40.0,39.79,39.86,26353.0,38.6899,38.719,38.5157,38.5834,26353.0
2023-04-05 11:30:00,39.84,39.99,39.78,39.84,148510.0,38.5641,38.7093,38.506,38.5641,148510.0
2023-04-05 12:00:00,39.86,39.88,39.73,39.77,50961.0,38.5834,38.6028,38.4576,38.4963,50961.0
2023-04-05 12:30:00,39.77,39.87,39.73,39.8,24916.0,38.4963,38.5931,38.4576,38.5254,24916.0
2023-04-05 13:00:00,39.8,39.9,39.71,39.87,54790.0,38.5254,38.6222,38.4382,38.5931,54790.0
2023-04-05 13:30:00,39.9,39.91,39.72,39.78,39467.0,38.6222,38.6318,38.4479,38.506,39467.0
2023-04-05 14:00:00,39.78,39.88,39.66,39.68,48890.0,38.506,38.6028,38.3898,38.4092,48890.0
2023-04-05 14:30:00,39.67,39.85,39.67,39.84,39282.0,38.3995,38.5738,38.3995,38.5641,39282.0
2023-04-05 15:00:00,39.84,39.91,39.76,39.9,44822.0,38.5641,38.6318,38.4866,38.6222,44822.0
2023-04-05 15:30:00,39.9,39.94,39.84,39.9,184082.0,38.6222,38.6609,38.5641,38.6222,184082.0
2023-04-06 09:30:00,39.98,39.98,38.48,38.6,187937.0,38.6996,38.6996,37.2476,37.3638,187937.0
2023-04-06 10:00:00,38.62,39.08,38.56,38.79,63976.0,37.3832,37.8284,37.3251,37.5477,63976.0
2023-04-06 10:30:00,38.78,38.88,38.63,38.69,81162.0,37.538,37.6348,37.3928,37.4509,81162.0
2023-04-06 11:00:00,38.7,38.97,38.68,38.84,60652.0,37.4606,37.7219,37.4412,37.5961,60652.0
2023-04-06 11:30:00,38.84,39.04,38.78,38.98,73756.0,37.5961,37.7897,37.538,37.7316,73756.0
2023-04-06 12:00:00,38.98,39.05,38.82,38.83,43569.0,37.7316,37.7994,37.5767,37.5864,43569.0
2023-04-06 12:30:00,38.83,38.94,38.71,38.72,28503.0,37.5864,37.6929,37.4703,37.4799,28503.0
2023-04-06 13:00:00,38.71,38.71,38.48,38.48,63439.0,37.4703,37.4703,37.2476,37.2476,63439.0
2023-04-06 13:30:00,38.48,38.56,38.29,38.31,114151.0,37.2476,37.3251,37.0637,37.0831,114151.0
2023-04-06 14:00:00,38.31,38.5,38.28,38.48,80688.0,37.0831,37.267,37.054,37.2476,80688.0
2023-04-06 14:30:00,38.49,38.65,38.44,38.64,118172.0,37.2573,37.4122,37.2089,37.4025,118172.0
2023-04-06 15:00:00,38.63,38.74,38.6,38.71,111292.0,37.3928,37.4993,37.3638,37.4703,111292.0
2023-04-06 15:30:00,38.72,38.75,38.38,38.4,442866.0,37.4799,37.509,37.1508,37.1702,442866.0
2023-04-10 09:30:00,38.25,39.31,38.25,39.11,77978.0,37.025,38.0511,37.025,37.8575,77978.0
2023-04-10 10:00:00,39.1,39.33,38.92,39.03,79395.0,37.8478,38.0704,37.6735,37.78,79395.0
2023-04-10 10:30:00,39.03,39.21,38.91,38.93,103301.0,37.78,37.9543,37.6639,37.6832,103301.0
2023-04-10 11:00:00,38.93,38.97,38.72,38.79,76475.0,37.6832,37.7219,37.4799,37.5477,76475.0
2023-04-10 11:30:00,38.79,38.81,38.6,38.62,57503.0,37.5477,37.5671,37.3638,37.3832,57503.0
2023-04-10 12:00:00,38.61,38.66,38.56,38.61,43200.0,37.3735,37.4219,37.3251,37.3735,43200.0
2023-04-10 12:30:00,38.6,38.75,38.58,38.73,55028.0,37.3638,37.509,37.3444,37.4896,55028.0
2023-04-10 13:00:00,38.73,38.78,38.68,38.72,60059.0,37.4896,37.538,37.4412,37.4799,60059.0
2023-04-10 13:30:00,38.72,38.88,38.69,38.88,81473.0,37.4799,37.6348,37.4509,37.6348,81473.0
2023-04-10 14:00:00,38.89,38.89,38.71,38.76,195673.0,37.6445,37.6445,37.4703,37.5187,195673.0
2023-04-10 14:30:00,38.76,38.77,38.56,38.62,83682.0,37.5187,37.5283,37.3251,37.3832,83682.0
2023-04-10 15:00:00,38.62,38.66,38.47,38.5,87813.0,37.3832,37.4219,37.238,37.267,87813.0
2023-04-10 15:30:00,38.5,38.72,38.48,38.64,253246.0,37.267,37.4799,37.2476,37.4025,253246.0
2023-04-11 09:30:00,38.93,39.41,38.78,39.12,179487.0,37.6832,38.1479,37.538,37.8671,179487.0
2023-04-11 10:00:00,39.12,39.35,39.0,39.22,82319.0,37.8671,38.0898,37.751,37.9639,82319.0
2023-04-11 10:30:00,39.22,39.25,39.01,39.21,61281.0,37.9639,37.993,37.7607,37.9543,61281.0
2023-04-11 11:00:00,39.25,39.41,39.23,39.31,53651.0,37.993,38.1479,37.9736,38.0511,53651.0
2023-04-11 11:30:00,39.32,39.52,39.3,39.51,67247.0,38.0607,38.2543,38.0414,38.2446,67247.0
2023-04-11 12:00:00,39.52,39.7,39.51,39.7,36980.0,38.2543,38.4286,38.2446,38.4286,36980.0
2023-04-11 12:30:00,39.69,39.73,39.5,39.51,86548.0,38.4189,38.4576,38.235,38.2446,86548.0
2023-04-11 13:00:00,39.51,39.53,39.32,39.42,95701.0,38.2446,38.264,38.0607,38.1575,95701.0
2023-04-11 13:30:00,39.43,39.54,39.4,39.47,50935.0,38.1672,38.2737,38.1382,38.2059,50935.0
2023-04-11 14:00:00,39.47,39.48,39.29,39.38,129113.0,38.2059,38.2156,38.0317,38.1188,129113.0
2023-04-11 14:30:00,39.38,39.45,39.3,39.44,108657.0,38.1188,38.1866,38.0414,38.1769,108657.0
2023-04-11 15:00:00,39.44,39.5,39.39,39.43,84325.0,38.1769,38.235,38.1285,38.1672,84325.0
2023-04-11 15:30:00,39.43,39.44,39.23,39.37,503464.0,38.1672,38.1769,37.9736,38.1091,503464.0
2023-04-12 09:30:00,39.38,39.54,39.16,39.28,166047.0,38.1188,38.2737,37.9059,38.022,166047.0
2023-04-12 10:00:00,39.19,39.55,39.15,39.48,134438.0,37.9349,38.2834,37.8962,38.2156,134438.0
2023-04-12 10:30:00,39.48,39.51,39.36,39.43,108937.0,38.2156,38.2446,38.0995,38.1672,108937.0
2023-04-12 11:00:00,39.44,39.48,39.31,39.42,65904.0,38.1769,38.2156,38.0511,38.1575,65904.0
2023-04-12 11:30:00,39.43,39.45,39.27,39.3,42024.0,38.1672,38.1866,38.0123,38.0414,42024.0
2023-04-12 12:00:00,39.3,39.33,39.14,39.17,31138.0,38.0414,38.0704,37.8865,37.9155,31138.0
2023-04-12 12:30:00,39.18,39.23,39.08,39.22,33690.0,37.9252,37.9736,37.8284,37.9639,33690.0
2023-04-12 13:00:00,39.23,39.42,39.09,39.33,382965.0,37.9736,38.1575,37.8381,38.0704,382965.0
2023-04-12 13:30:00,39.34,39.36,39.26,39.28,33992.0,38.0801,38.0995,38.0027,38.022,33992.0
2023-04-12 14:00:00,39.27,39.35,39.19,39.21,78005.0,38.0123,38.0898,37.9349,37.9543,78005.0
2023-04-12 14:30:00,39.2,39.27,39.1,39.15,56583.0,37.9446,38.0123,37.8478,37.8962,56583.0
2023-04-12 15:00:00,39.15,39.17,38.9,38.94,95196.0,37.8962,37.9155,37.6542,37.6929,95196.0
2023-04-12 15:30:00,38.93,39.16,38.92,39.07,283609.0,37.6832,37.9059,37.6735,37.8187,283609.0
2023-04-13 09:30:00,39.19,39.19,38.66,38.7,50147.0,37.9349,37.9349,37.4219,37.4606,50147.0
2023-04-13 10:00:00,38.73,39.15,38.65,39.09,263742.0,37.4896,37.8962,37.4122,37.8381,263742.0
2023-04-13 10:30:00,39.1,39.16,38.92,39.03,43758.0,37.8478,37.9059,37.6735,37.78,43758.0
2023-04-13 11:00:00,39.02,39.21,39.02,39.18,48251.0,37.7703,37.9543,37.7703,37.9252,48251.0
2023-04-13 11:30:00,39.16,39.3,39.09,39.3,73366.0,37.9059,38.0414,37.8381,38.0414,73366.0
2023-04-13 12:00:00,39.3,39.48,39.23,39.48,50557.0,38.0414,38.2156,37.9736,38.2156,50557.0
2023-04-13 12:30:00,39.47,39.49,39.36,39.4,38366.0,38.2059,38.2253,38.0995,38.1382,38366.0
2023-04-13 13:00:00,39.41,39.46,39.36,39.38,35670.0,38.1479,38.1962,38.0995,38.1188,35670.0
2023-04-13 13:30:00,39.38,39.55,39.37,39.51,51372.0,38.1188,38.2834,38.1091,38.2446,51372.0
2023-04-13 14:00:00,39.5,39.59,39.46,39.56,51003.0,38.235,38.3221,38.1962,38.293,51003.0
2023-04-13 14:30:00,39.57,39.67,39.55,39.61,95607.0,38.3027,38.3995,38.2834,38.3414,95607.0
2023-04-13 15:00:00,39.61,39.64,39.48,39.51,78276.0,38.3414,38.3705,38.2156,38.2446,78276.0
2023-04-13 15:30:00,39.51,39.53,39.29,39.35,334333.0,38.2446,38.264,38.0317,38.0898,334333.0
2023-04-14 09:30:00,39.2,39.58,39.09,39.43,26412.0,37.9446,38.3124,37.8381,38.1672,26412.0
2023-04-14 10:00:00,39.4,39.51,39.12,39.15,38286.0,38.1382,38.2446,37.8671,37.8962,38286.0
2023-04-14 10:30:00,39.13,39.31,39.1,39.28,33661.0,37.8768,38.0511,37.8478,38.022,33661.0
2023-04-14 11:00:00,39.28,39.42,39.23,39.27,23001.0,38.022,38.1575,37.9736,38.0123,23001.0
2023-04-14 11:30:00,39.26,39.53,39.25,39.53,107597.0,38.0027,38.264,37.993,38.264,107597.0
2023-04-14 12:00:00,39.53,39.65,39.5,39.58,50994.0,38.264,38.3802,38.235,38.3124,50994.0
2023-04-14 12:30:00,39.58,39.69,39.46,39.51,92019.0,38.3124,38.4189,38.1962,38.2446,92019.0
2023-04-14 13:00:00,39.51,39.59,39.44,39.44,26393.0,38.2446,38.3221,38.1769,38.1769,26393.0
2023-04-14 13:30:00,39.43,39.48,39.39,39.43,195950.0,38.1672,38.2156,38.1285,38.1672,195950.0
2023-04-14 14:00:00,39.44,39.52,39.38,39.47,41005.0,38.1769,38.2543,38.1188,38.2059,41005.0
2023-04-14 14:30:00,39.47,39.48,39.39,39.43,60977.0,38.2059,38.2156,38.1285,38.1672,60977.0
2023-04-14 15:00:00,39.43,39.52,39.32,39.51,75123.0,38.1672,38.2543,38.0607,38.2446,75123.0
2023-04-14 15:30:00,39.51,39.72,39.5,39.69,265498.0,38.2446,38.4479,38.235,38.4189,265498.0
2023-04-17 09:30:00,39.59,39.86,39.45,39.69,92632.0,38.3221,38.5834,38.1866,38.4189,92632.0
2023-04-17 10:00:00,39.71,39.98,39.69,39.94,66224.0,38.4382,38.6996,38.4189,38.6609,66224.0
2023-04-17 10:30:00,39.94,40.02,39.7,39.83,139853.0,38.6609,38.7383,38.4286,38.5544,139853.0
2023-04-17 11:00:00,39.84,39.85,39.63,39.68,50798.0,38.5641,38.5738,38.3608,38.4092,50798.0
2023-04-17 11:30:00,39.69,39.69,39.49,39.61,41993.0,38.4189,38.4189,38.2253,38.3414,41993.0
2023-04-17 12:00:00,39.61,39.62,39.46,39.51,26962.0,38.3414,38.3511,38.1962,38.2446,26962.0
2023-04-17 12:30:00,39.51,39.55,39.46,39.49,34953.0,38.2446,38.2834,38.1962,38.2253,34953.0
2023-04-17 13:00:00,39.49,39.55,39.43,39.44,29911.0,38.2253,38.2834,38.1672,38.1769,29911.0
2023-04-17 13:30:00,39.45,39.51,39.38,39.41,43899.0,38.1866,38.2446,38.1188,38.1479,43899.0
2023-04-17 14:00:00,39.41,39.51,39.39,39.49,41433.0,38.1479,38.2446,38.1285,38.2253,41433.0
2023-04-17 14:30:00,39.49,39.6,39.45,39.57,59916.0,38.2253,38.3318,38.1866,38.3027,59916.0
2023-04-17 15:00:00,39.57,39.76,39.57,39.73,54931.0,38.3027,38.4866,38.3027,38.4576,54931.0
2023-04-17 15:30:00,39.73,39.85,39.67,39.82,232796.0,38.4576,38.5738,38.3995,38.5447,232796.0
2023-04-18 09:30:00,40.1,40.15,39.75,39.8,411415.0,38.8158,38.8642,38.477,38.5254,411415.0
2023-04-18 10:00:00,39.8,40.45,39.76,40.29,297658.0,38.5254,39.1545,38.4866,38.9997,297658.0
2023-04-18 10:30:00,40.28,40.48,40.15,40.19,201427.0,38.99,39.1836,38.8642,38.9029,201427.0
2023-04-18 11:00:00,40.2,40.4,40.12,40.39,124717.0,38.9126,39.1061,38.8351,39.0965,124717.0
2023-04-18 11:30:00,40.39,40.59,40.32,40.55,295063.0,39.0965,39.2901,39.0287,39.2513,295063.0
2023-04-18 12:00:00,40.55,40.74,40.55,40.66,174966.0,39.2513,39.4353,39.2513,39.3578,174966.0
2023-04-18 12:30:00,40.67,40.67,40.5,40.56,45012.0,39.3675,39.3675,39.2029,39.261,45012.0
2023-04-18 13:00:00,40.56,40.59,40.43,40.44,25878.0,39.261,39.2901,39.1352,39.1449,25878.0
2023-04-18 13:30:00,40.45,40.55,40.42,40.43,49868.0,39.1545,39.2513,39.1255,39.1352,49868.0
2023-04-18 14:00:00,40.45,40.53,40.34,40.5,37260.0,39.1545,39.232,39.0481,39.2029,37260.0
2023-04-18 14:30:00,40.48,40.57,40.43,40.51,35913.0,39.1836,39.2707,39.1352,39.2126,35913.0
2023-04-18 15:00:00,40.5,40.73,40.5,40.69,50509.0,39.2029,39.4256,39.2029,39.3869,50509.0
2023-04-18 15:30:00,40.68,40.8,40.68,40.72,177640.0,39.3772,39.4933,39.3772,39.4159,177640.0
2023-04-19 09:30:00,40.58,40.67,40.38,40.47,64337.0,39.2804,39.3675,39.0868,39.1739,64337.0
2023-04-19 10:00:00,40.48,40.68,40.46,40.65,38466.0,39.1836,39.3772,39.1642,39.3481,38466.0
2023-04-19 10:30:00,40.65,40.67,40.53,40.63,29858.0,39.3481,39.3675,39.232,39.3288,29858.0
2023-04-19 11:00:00,40.63,40.66,40.46,40.52,25457.0,39.3288,39.3578,39.1642,39.2223,25457.0
2023-04-19 11:30:00,40.52,40.53,40.41,40.46,38148.0,39.2223,39.232,39.1158,39.1642,38148.0
2023-04-19 12:00:00,40.48,40.56,40.43,40.52,29997.0,39.1836,39.261,39.1352,39.2223,29997.0
2023-04-19 12:30:00,40.53,40.67,40.52,40.66,23528.0,39.232,39.3675,39.2223,39.3578,23528.0
2023-04-19 13:00:00,40.68,40.73,40.63,40.71,35240.0,39.3772,39.4256,39.3288,39.4062,35240.0
2023-04-19 13:30:00,40.72,40.87,40.69,40.86,68933.0,39.4159,39.5611,39.3869,39.5514,68933.0
2023-04-19 14:00:00,40.86,40.93,40.72,40.75,51730.0,39.5514,39.6192,39.4159,39.4449,51730.0
2023-04-19 14:30:00,40.75,40.92,40.74,40.91,49318.0,39.4449,39.6095,39.4353,39.5998,49318.0
2023-04-19 15:00:00,40.91,41.01,40.9,40.91,94677.0,39.5998,39.6966,39.5901,39.5998,94677.0
2023-04-19 15:30:00,40.91,40.94,40.74,40.87,249340.0,39.5998,39.6289,39.4353,39.5611,249340.0
2023-04-20 09:30:00,42.07,42.54,41.83,42.24,321677.0,40.7227,41.1776,40.4903,40.8872,321677.0
2023-04-20 10:00:00,42.21,42.61,42.2,42.34,121483.0,40.8582,41.2454,40.8485,40.984,121483.0
2023-04-20 10:30:00,42.34,42.34,42.05,42.12,102117.0,40.984,40.984,40.7033,40.7711,102117.0
2023-04-20 11:00:00,42.13,42.23,41.96,41.98,96024.0,40.7807,40.8775,40.6162,40.6355,96024.0
2023-04-20 11:30:00,41.96,42.12,41.9,42.04,64026.0,40.6162,40.7711,40.5581,40.6936,64026.0
2023-04-20 12:00:00,42.04,42.17,41.93,42.11,121293.0,40.6936,40.8195,40.5871,40.7614,121293.0
2023-04-20 12:30:00,42.1,42.11,41.97,42.0,53285.0,40.7517,40.7614,40.6259,40.6549,53285.0
2023-04-20 13:00:00,42.01,42.07,41.99,42.05,48621.0,40.6646,40.7227,40.6452,40.7033,48621.0
2023-04-20 13:30:00,42.05,42.08,41.8,41.82,74401.0,40.7033,40.7323,40.4613,40.4807,74401.0
2023-04-20 14:00:00,41.82,41.86,41.76,41.85,57633.0,40.4807,40.5194,40.4226,40.5097,57633.0
2023-04-20 14:30:00,41.84,41.84,41.68,41.76,70828.0,40.5,40.5,40.3452,40.4226,70828.0
2023-04-20 15:00:00,41.77,41.77,41.48,41.48,108938.0,40.4323,40.4323,40.1516,40.1516,108938.0
2023-04-20 15:30:00,41.5,41.59,41.39,41.49,301187.0,40.1709,40.258,40.0644,40.1612,301187.0
2023-04-21 09:30:00,41.45,41.75,41.34,41.45,80157.0,40.1225,40.4129,40.016,40.1225,80157.0
2023-04-21 10:00:00,41.43,41.44,41.21,41.4,36310.0,40.1032,40.1128,39.8902,40.0741,36310.0
2023-04-21 10:30:00,41.41,41.61,41.26,41.58,206213.0,40.0838,40.2774,39.9386,40.2484,206213.0
2023-04-21 11:00:00,41.61,41.93,41.6,41.9,47195.0,40.2774,40.5871,40.2677,40.5581,47195.0
2023-04-21 11:30:00,41.9,41.95,41.71,41.81,36300.0,40.5581,40.6065,40.3742,40.471,36300.0
2023-04-21 12:00:00,41.83,41.85,41.6,41.63,42024.0,40.4903,40.5097,40.2677,40.2968,42024.0
2023-04-21 12:30:00,41.65,41.72,41.57,41.71,47030.0,40.3161,40.3839,40.2387,40.3742,47030.0
2023-04-21 13:00:00,41.71,41.75,41.54,41.56,43603.0,40.3742,40.4129,40.2096,40.229,43603.0
2023-04-21 13:30:00,41.57,41.68,41.57,41.6,49184.0,40.2387,40.3452,40.2387,40.2677,49184.0
2023-04-21 14:00:00,41.61,41.62,41.53,41.55,63530.0,40.2774,40.2871,40.2,40.2193,63530.0
2023-04-21 14:30:00,41.56,41.59,41.45,41.5,49933.0,40.229,40.258,40.1225,40.1709,49933.0
2023-04-21 15:00:00,41.5,41.55,41.46,41.55,75485.0,40.1709,40.2193,40.1322,40.2193,75485.0
2023-04-21 15:30:00,41.55,41.72,41.43,41.69,443509.0,40.2193,40.3839,40.1032,40.3548,443509.0
2023-04-24 09:30:00,41.69,42.0,41.45,41.97,80513.0,40.3548,40.6549,40.1225,40.6259,80513.0
2023-04-24 10:00:00,41.98,42.16,41.93,41.95,112716.0,40.6355,40.8098,40.5871,40.6065,112716.0
2023-04-24 10:30:00,41.96,41.97,41.69,41.71,37465.0,40.6162,40.6259,40.3548,40.3742,37465.0
2023-04-24 11:00:00,41.72,41.77,41.63,41.66,47312.0,40.3839,40.4323,40.2968,40.3258,47312.0
2023-04-24 11:30:00,41.64,41.74,41.64,41.67,28295.0,40.3064,40.4032,40.3064,40.3355,28295.0
2023-04-24 12:00:00,41.68,41.75,41.63,41.74,28581.0,40.3452,40.4129,40.2968,40.4032,28581.0
2023-04-24 12:30:00,41.73,41.78,41.68,41.7,22634.0,40.3936,40.4419,40.3452,40.3645,22634.0
2023-04-24 13:00:00,41.7,41.74,41.64,41.73,37898.0,40.3645,40.4032,40.3064,40.3936,37898.0
2023-04-24 13:30:00,41.72,41.81,41.72,41.79,40501.0,40.3839,40.471,40.3839,40.4516,40501.0
2023-04-24 14:00:00,41.79,41.83,41.7,41.73,37004.0,40.4516,40.4903,40.3645,40.3936,37004.0
2023-04-24 14:30:00,41.73,41.82,41.71,41.82,78381.0,40.3936,40.4807,40.3742,40.4807,78381.0
2023-04-24 15:00:00,41.82,41.97,41.78,41.88,120623.0,40.4807,40.6259,40.4419,40.5387,120623.0
2023-04-24 15:30:00,41.87,42.0,41.87,41.97,180626.0,40.5291,40.6549,40.5291,40.6259,180626.0
2023-04-25 09:30:00,41.87,42.04,41.73,41.95,54716.0,40.5291,40.6936,40.3936,40.6065,54716.0
2023-04-25 10:00:00,41.95,42.24,41.95,42.03,90544.0,40.6065,40.8872,40.6065,40.6839,90544.0
2023-04-25 10:30:00,42.06,42.13,41.85,42.11,59180.0,40.713,40.7807,40.5097,40.7614,59180.0
2023-04-25 11:00:00,42.11,42.22,42.04,42.21,44941.0,40.7614,40.8679,40.6936,40.8582,44941.0
2023-04-25 11:30:00,42.21,42.27,42.1,42.11,51243.0,40.8582,40.9163,40.7517,40.7614,51243.0
2023-04-25 12:00:00,42.11,42.13,41.89,42.02,49254.0,40.7614,40.7807,40.5484,40.6743,49254.0
2023-04-25 12:30:00,42.02,42.1,42.01,42.08,38872.0,40.6743,40.7517,40.6646,40.7323,38872.0
2023-04-25 13:00:00,42.09,42.13,41.84,41.86,35348.0,40.742,40.7807,40.5,40.5194,35348.0
2023-04-25 13:30:00,41.86,41.99,41.85,41.95,49306.0,40.5194,40.6452,40.5097,40.6065,49306.0
2023-04-25 14:00:00,41.95,42.03,41.9,41.97,46937.0,40.6065,40.6839,40.5581,40.6259,46937.0
2023-04-25 14:30:00,41.97,42.02,41.8,41.84,44374.0,40.6259,40.6743,40.4613,40.5,44374.0
2023-04-25 15:00:00,41.84,41.95,41.81,41.91,58249.0,40.5,40.6065,40.471,40.5678,58249.0
2023-04-25 15:30:00,41.91,41.97,41.81,41.83,381071.0,40.5678,40.6259,40.471,40.4903,381071.0
2023-04-26 09:30:00,41.54,41.88,41.4,41.7,231138.0,40.2096,40.5387,40.0741,40.3645,231138.0
2023-04-26 10:00:00,41.75,41.92,41.54,41.76,63375.0,40.4129,40.5775,40.2096,40.4226,63375.0
2023-04-26 10:30:00,41.77,41.84,41.6,41.83,31364.0,40.4323,40.5,40.2677,40.4903,31364.0
2023-04-26 11:00:00,41.86,41.88,41.59,41.59,59189.0,40.5194,40.5387,40.258,40.258,59189.0
2023-04-26 11:30:00,41.6,41.71,41.58,41.63,26431.0,40.2677,40.3742,40.2484,40.2968,26431.0
2023-04-26 12:00:00,41.62,41.64,41.51,41.56,35006.0,40.2871,40.3064,40.1806,40.229,35006.0
2023-04-26 12:30:00,41.56,41.7,41.53,41.67,31039.0,40.229,40.3645,40.2,40.3355,31039.0
2023-04-26 13:00:00,41.69,41.79,41.52,41.53,63768.0,40.3548,40.4516,40.1903,40.2,63768.0
2023-04-26 13:30:00,41.52,41.64,41.4,41.43,44346.0,40.1903,40.3064,40.0741,40.1032,44346.0
2023-04-26 14:00:00,41.45,41.53,41.25,41.52,49925.0,40.1225,40.2,39.9289,40.1903,49925.0
2023-04-26 14:30:00,41.52,41.52,41.23,41.33,114947.0,40.1903,40.1903,39.9096,40.0064,114947.0
2023-04-26 15:00:00,41.33,41.41,41.28,41.3,73783.0,40.0064,40.0838,39.958,39.9773,73783.0
2023-04-26 15:30:00,41.3,41.32,40.97,41.07,270343.0,39.9773,39.9967,39.6579,39.7547,270343.0
2023-04-27 09:30:00,41.54,41.86,41.33,41.86,42898.0,40.2096,40.5194,40.0064,40.5194,42898.0
2023-04-27 10:00:00,41.83,41.83,41.53,41.6,33908.0,40.4903,40.4903,40.2,40.2677,33908.0
2023-04-27 10:30:00,41.63,41.73,41.51,41.71,29123.0,40.2968,40.3936,40.1806,40.3742,29123.0
2023-04-27 11:00:00,41.73,41.75,41.44,41.74,40839.0,40.3936,40.4129,40.1128,40.4032,40839.0
2023-04-27 11:30:00,41.78,42.0,41.76,41.98,43414.0,40.4419,40.6549,40.4226,40.6355,43414.0
2023-04-27 12:00:00,41.99,42.07,41.94,42.01,33770.0,40.6452,40.7227,40.5968,40.6646,33770.0
2023-04-27 12:30:00,42.01,42.01,41.89,41.94,41905.0,40.6646,40.6646,40.5484,40.5968,41905.0
2023-04-27 13:00:00,41.97,42.19,41.96,42.17,33299.0,40.6259,40.8388,40.6162,40.8195,33299.0
2023-04-27 13:30:00,42.16,42.3,42.15,42.24,44534.0,40.8098,40.9453,40.8001,40.8872,44534.0
2023-04-27 14:00:00,42.24,42.26,42.2,42.23,37974.0,40.8872,40.9066,40.8485,40.8775,37974.0
2023-04-27 14:30:00,42.25,42.28,42.19,42.27,48690.0,40.8969,40.9259,40.8388,40.9163,48690.0
2023-04-27 15:00:00,42.27,42.42,42.26,42.38,47829.0,40.9163,41.0615,40.9066,41.0227,47829.0
2023-04-27 15:30:00,42.39,42.49,42.32,42.44,170117.0,41.0324,41.1292,40.9647,41.0808,170117.0
2023-04-28 09:30:00,42.51,42.73,42.45,42.59,56801.0,41.1486,41.3615,41.0905,41.226,56801.0
2023-04-28 10:00:00,42.55,43.02,42.54,42.98,269073.0,41.1873,41.6422,41.1776,41.6035,269073.0
2023-04-28 10:30:00,42.97,43.14,42.94,43.02,37159.0,41.5938,41.7584,41.5648,41.6422,37159.0
2023-04-28 11:00:00,43.02,43.17,42.93,43.13,36922.0,41.6422,41.7874,41.5551,41.7487,36922.0
2023-04-28 11:30:00,43.13,43.27,43.13,43.23,35235.0,41.7487,41.8842,41.7487,41.8455,35235.0
2023-04-28 12:00:00,43.23,43.26,43.12,43.16,26029.0,41.8455,41.8746,41.739,41.7778,26029.0
2023-04-28 12:30:00,43.16,43.33,43.12,43.32,28139.0,41.7778,41.9423,41.739,41.9326,28139.0
2023-04-28 13:00:00,43.31,43.38,43.22,43.38,32286.0,41.9229,41.9907,41.8358,41.9907,32286.0
2023-04-28 13:30:00,43.37,43.46,43.35,43.43,49937.0,41.981,42.0681,41.9617,42.0391,49937.0
2023-04-28 14:00:00,43.44,43.49,43.39,43.49,107766.0,42.0488,42.0972,42.0004,42.0972,107766.0
2023-04-28 14:30:00,43.5,43.72,43.5,43.71,105958.0,42.1069,42.3198,42.1069,42.3101,105958.0
2023-04-28 15:00:00,43.71,44.0,43.68,43.89,143679.0,42.3101,42.5909,42.2811,42.4844,143679.0
2023-04-28 15:30:00,43.89,43.94,43.74,43.82,345584.0,42.4844,42.5328,42.3392,42.4166,345584.0
2023-05-01 09:30:00,43.57,44.1,43.57,43.85,73179.0,42.1746,42.6876,42.1746,42.4457,73179.0
2023-05-01 10:00:00,43.84,43.93,43.71,43.84,52631.0,42.436,42.5231,42.3101,42.436,52631.0
2023-05-01 10:30:00,43.84,43.94,43.78,43.82,33255.0,42.436,42.5328,42.3779,42.4166,33255.0
2023-05-01 11:00:00,43.8,43.82,43.65,43.8,62492.0,42.3973,42.4166,42.2521,42.3973,62492.0
2023-05-01 11:30:00,43.81,43.87,43.7,43.87,61913.0,42.4069,42.465,42.3005,42.465,61913.0
2023-05-01 12:00:00,43.88,44.14,43.85,44.12,39221.0,42.4747,42.7264,42.4457,42.707,39221.0
2023-05-01 12:30:00,44.13,44.23,44.08,44.13,69013.0,42.7167,42.8135,42.6683,42.7167,69013.0
2023-05-01 13:00:00,44.15,44.19,43.86,43.97,286132.0,42.736,42.7748,42.4553,42.5618,286132.0
2023-05-01 13:30:00,43.97,43.97,43.72,43.9,77175.0,42.5618,42.5618,42.3198,42.4941,77175.0
2023-05-01 14:00:00,43.9,43.94,43.82,43.94,76667.0,42.4941,42.5328,42.4166,42.5328,76667.0
2023-05-01 14:30:00,43.94,43.96,43.77,43.87,34993.0,42.5328,42.5521,42.3682,42.465,34993.0
2023-05-01 15:00:00,43.87,43.95,43.81,43.93,54372.0,42.465,42.5425,42.4069,42.5231,54372.0
2023-05-01 15:30:00,43.93,44.15,43.89,44.03,254225.0,42.5231,42.736,42.4844,42.6199,254225.0
2023-05-02 09:30:00,43.95,43.98,43.57,43.94,114848.0,42.5425,42.5715,42.1746,42.5328,114848.0
2023-05-02 10:00:00,43.95,43.99,43.28,43.38,124220.0,42.5425,42.5812,41.8939,41.9907,124220.0
2023-05-02 10:30:00,43.38,43.38,42.99,43.08,164481.0,41.9907,41.9907,41.6132,41.7003,164481.0
2023-05-02 11:00:00,43.08,43.13,42.86,43.08,93425.0,41.7003,41.7487,41.4874,41.7003,93425.0
2023-05-02 11:30:00,43.08,43.11,42.9,42.97,85465.0,41.7003,41.7294,41.5261,41.5938,85465.0
2023-05-02 12:00:00,42.97,43.28,42.89,43.22,43445.0,41.5938,41.8939,41.5164,41.8358,43445.0
2023-05-02 12:30:00,43.21,43.35,43.17,43.32,21732.0,41.8262,41.9617,41.7874,41.9326,21732.0
2023-05-02 13:00:00,43.33,43.61,43.31,43.57,40942.0,41.9423,42.2133,41.9229,42.1746,40942.0
2023-05-02 13:30:00,43.57,43.61,43.53,43.54,42817.0,42.1746,42.2133,42.1359,42.1456,42817.0
2023-05-02 14:00:00,43.53,43.53,43.36,43.44,28459.0,42.1359,42.1359,41.9713,42.0488,28459.0
2023-05-02 14:30:00,43.44,43.68,43.43,43.67,41060.0,42.0488,42.2811,42.0391,42.2714,41060.0
2023-05-02 15:00:00,43.66,43.9,43.63,43.89,56488.0,42.2617,42.4941,42.2327,42.4844,56488.0
2023-05-02 15:30:00,43.89,43.89,43.75,43.86,220898.0,42.4844,42.4844,42.3489,42.4553,220898.0
2023-05-03 09:30:00,43.91,44.64,43.8,44.64,98496.0,42.6481,43.3571,42.5412,43.3571,98496.0
2023-05-03 10:00:00,44.65,44.77,44.4,44.58,61808.0,43.3668,43.4834,43.124,43.2988,61808.0
2023-05-03 10:30:00,44.57,44.8,44.45,44.67,66100.0,43.2891,43.5125,43.1726,43.3862,66100.0
2023-05-03 11:00:00,44.67,44.67,44.46,44.48,78684.0,43.3862,43.3862,43.1823,43.2017,78684.0
2023-05-03 11:30:00,44.46,44.46,44.26,44.39,51082.0,43.1823,43.1823,42.988,43.1143,51082.0
2023-05-03 12:00:00,44.4,44.47,44.23,44.36,37901.0,43.124,43.192,42.9589,43.0851,37901.0
2023-05-03 12:30:00,44.36,44.6,44.34,44.6,25369.0,43.0851,43.3182,43.0657,43.3182,25369.0
2023-05-03 13:00:00,44.61,44.68,44.57,44.68,19660.0,43.328,43.3959,43.2891,43.3959,19660.0
2023-05-03 13:30:00,44.68,44.68,44.55,44.55,34445.0,43.3959,43.3959,43.2697,43.2697,34445.0
2023-05-03 14:00:00,44.55,44.9,44.4,44.77,113965.0,43.2697,43.6096,43.124,43.4834,113965.0
2023-05-03 14:30:00,44.79,44.94,44.5,44.85,127363.0,43.5028,43.6485,43.2211,43.5611,127363.0
2023-05-03 15:00:00,44.83,44.96,44.3,44.31,80874.0,43.5416,43.6679,43.0269,43.0366,80874.0
2023-05-03 15:30:00,44.3,44.34,44.1,44.16,202293.0,43.0269,43.0657,42.8326,42.8909,202293.0
2023-05-04 09:30:00,43.79,44.16,43.52,44.14,129628.0,42.5315,42.8909,42.2693,42.8715,129628.0
2023-05-04 10:00:00,44.11,44.26,43.9,44.16,56073.0,42.8423,42.988,42.6384,42.8909,56073.0
2023-05-04 10:30:00,44.12,44.14,43.63,43.64,276939.0,42.852,42.8715,42.3761,42.3858,276939.0
2023-05-04 11:00:00,43.65,43.81,43.49,43.6,90947.0,42.3955,42.5509,42.2401,42.347,90947.0
2023-05-04 11:30:00,43.61,43.72,43.51,43.58,42417.0,42.3567,42.4635,42.2596,42.3276,42417.0
2023-05-04 12:00:00,43.58,43.58,43.15,43.28,37405.0,42.3276,42.3276,41.9099,42.0362,37405.0
2023-05-04 12:30:00,43.29,43.61,43.2,43.6,45477.0,42.0459,42.3567,41.9585,42.347,45477.0
2023-05-04 13:00:00,43.63,43.77,43.56,43.72,45016.0,42.3761,42.5121,42.3081,42.4635,45016.0
2023-05-04 13:30:00,43.71,43.75,43.51,43.59,22124.0,42.4538,42.4927,42.2596,42.3373,22124.0
2023-05-04 14:00:00,43.6,43.66,43.47,43.49,37652.0,42.347,42.4053,42.2207,42.2401,37652.0
2023-05-04 14:30:00,43.48,43.58,43.39,43.55,73919.0,42.2304,42.3276,42.143,42.2984,73919.0
2023-05-04 15:00:00,43.56,43.73,43.4,43.48,60313.0,42.3081,42.4732,42.1527,42.2304,60313.0
2023-05-04 15:30:00,43.47,43.59,43.37,43.38,195908.0,42.2207,42.3373,42.1236,42.1333,195908.0
2023-05-05 09:30:00,43.62,43.8,43.57,43.66,36927.0,42.3664,42.5412,42.3178,42.4053,36927.0
2023-05-05 10:00:00,43.66,43.92,43.58,43.72,33805.0,42.4053,42.6578,42.3276,42.4635,33805.0
2023-05-05 10:30:00,43.74,43.79,43.42,43.44,26793.0,42.483,42.5315,42.1722,42.1916,26793.0
2023-05-05 11:00:00,43.44,43.58,43.36,43.57,40965.0,42.1916,42.3276,42.1139,42.3178,40965.0
2023-05-05 11:30:00,43.58,43.78,43.58,43.76,22946.0,42.3276,42.5218,42.3276,42.5024,22946.0
2023-05-05 12:00:00,43.75,43.89,43.7,43.8,27814.0,42.4927,42.6286,42.4441,42.5412,27814.0
2023-05-05 12:30:00,43.82,43.9,43.67,43.9,25852.0,42.5607,42.6384,42.415,42.6384,25852.0
2023-05-05 13:00:00,43.9,43.97,43.86,43.95,20973.0,42.6384,42.7064,42.5995,42.6869,20973.0
2023-05-05 13:30:00,43.95,44.0,43.89,43.92,21524.0,42.6869,42.7355,42.6286,42.6578,21524.0
2023-05-05 14:00:00,43.91,44.06,43.88,44.05,24531.0,42.6481,42.7938,42.6189,42.7841,24531.0
2023-05-05 14:30:00,44.05,44.19,44.05,44.13,29772.0,42.7841,42.92,42.7841,42.8618,29772.0
2023-05-05 15:00:00,44.14,44.16,44.07,44.09,28928.0,42.8715,42.8909,42.8035,42.8229,28928.0
2023-05-05 15:30:00,44.09,44.11,43.91,44.04,179932.0,42.8229,42.8423,42.6481,42.7743,179932.0
2023-05-08 09:30:00,43.86,44.05,43.71,43.91,55984.0,42.5995,42.7841,42.4538,42.6481,55984.0
2023-05-08 10:00:00,43.91,44.28,43.91,44.23,45816.0,42.6481,43.0074,42.6481,42.9589,45816.0
2023-05-08 10:30:00,44.25,44.35,44.14,44.23,42546.0,42.9783,43.0754,42.8715,42.9589,42546.0
2023-05-08 11:00:00,44.23,44.29,44.13,44.15,26086.0,42.9589,43.0172,42.8618,42.8812,26086.0
2023-05-08 11:30:00,44.15,44.27,44.08,44.24,36038.0,42.8812,42.9977,42.8132,42.9686,36038.0
2023-05-08 12:00:00,44.22,44.25,44.18,44.24,35973.0,42.9492,42.9783,42.9103,42.9686,35973.0
2023-05-08 12:30:00,44.26,44.42,44.26,44.41,13964.0,42.988,43.1434,42.988,43.1337,13964.0
2023-05-08 13:00:00,44.42,44.53,44.32,44.53,23307.0,43.1434,43.2503,43.0463,43.2503,23307.0
2023-05-08 13:30:00,44.53,44.75,44.5,44.73,43360.0,43.2503,43.4639,43.2211,43.4445,43360.0
2023-05-08 14:00:00,44.75,44.83,44.57,44.74,32967.0,43.4639,43.5416,43.2891,43.4542,32967.0
2023-05-08 14:30:00,44.74,44.85,44.74,44.81,26264.0,43.4542,43.5611,43.4542,43.5222,26264.0
2023-05-08 15:00:00,44.82,44.84,44.71,44.73,35043.0,43.5319,43.5513,43.4251,43.4445,35043.0
2023-05-08 15:30:00,44.73,44.88,44.73,44.81,174979.0,43.4445,43.5902,43.4445,43.5222,174979.0
2023-05-09 09:30:00,44.87,45.58,44.69,45.56,118155.0,43.5805,44.2701,43.4057,44.2507,118155.0
2023-05-09 10:00:00,45.58,45.69,45.34,45.45,164348.0,44.2701,44.3769,44.037,44.1438,164348.0
2023-05-09 10:30:00,45.45,45.67,45.39,45.53,85172.0,44.1438,44.3575,44.0855,44.2215,85172.0
2023-05-09 11:00:00,45.55,45.62,45.42,45.51,40332.0,44.2409,44.3089,44.1147,44.2021,40332.0
2023-05-09 11:30:00,45.51,45.68,45.49,45.59,45179.0,44.2021,44.3672,44.1827,44.2798,45179.0
2023-05-09 12:00:00,45.58,45.61,45.38,45.51,37999.0,44.2701,44.2992,44.0758,44.2021,37999.0
2023-05-09 12:30:00,45.52,45.55,45.41,45.53,37195.0,44.2118,44.2409,44.105,44.2215,37195.0
2023-05-09 13:00:00,45.53,45.67,45.48,45.66,50630.0,44.2215,44.3575,44.173,44.3478,50630.0
2023-05-09 13:30:00,45.66,45.72,45.52,45.62,56757.0,44.3478,44.4061,44.2118,44.3089,56757.0
2023-05-09 14:00:00,45.64,45.76,45.57,45.63,47202.0,44.3284,44.4449,44.2604,44.3186,47202.0
2023-05-09 14:30:00,45.63,45.71,45.57,45.58,37484.0,44.3186,44.3963,44.2604,44.2701,37484.0
2023-05-09 15:00:00,45.59,45.59,45.46,45.55,55531.0,44.2798,44.2798,44.1535,44.2409,55531.0
2023-05-09 15:30:00,45.54,45.56,44.96,45.01,471468.0,44.2312,44.2507,43.6679,43.7165,471468.0
2023-05-10 09:30:00,45.54,45.58,45.16,45.35,55279.0,44.2312,44.2701,43.8622,44.0467,55279.0
2023-05-10 10:00:00,45.4,45.54,45.26,45.32,54724.0,44.0953,44.2312,43.9593,44.0176,54724.0
2023-05-10 10:30:00,45.33,45.46,45.2,45.46,38928.0,44.0273,44.1535,43.901,44.1535,38928.0
2023-05-10 11:00:00,45.47,45.69,45.47,45.64,46136.0,44.1632,44.3769,44.1632,44.3284,46136.0
2023-05-10 11:30:00,45.65,45.7,45.42,45.43,47224.0,44.3381,44.3866,44.1147,44.1244,47224.0
2023-05-10 12:00:00,45.43,45.44,45.16,45.2,49207.0,44.1244,44.1341,43.8622,43.901,49207.0
2023-05-10 12:30:00,45.21,45.27,45.13,45.19,45536.0,43.9107,43.969,43.833,43.8913,45536.0
2023-05-10 13:00:00,45.21,45.22,44.87,44.91,74048.0,43.9107,43.9204,43.5805,43.6193,74048.0
2023-05-10 13:30:00,44.91,45.09,44.82,45.09,65238.0,43.6193,43.7942,43.5319,43.7942,65238.0
2023-05-10 14:00:00,45.08,45.23,45.05,45.19,69789.0,43.7845,43.9301,43.7553,43.8913,69789.0
2023-05-10 14:30:00,45.18,45.25,45.08,45.14,61484.0,43.8816,43.9496,43.7845,43.8427,61484.0
2023-05-10 15:00:00,45.13,45.43,45.03,45.39,66528.0,43.833,44.1244,43.7359,44.0855,66528.0
2023-05-10 15:30:00,45.39,45.56,45.38,45.44,170724.0,44.0855,44.2507,44.0758,44.1341,170724.0
2023-05-11 09:30:00,45.34,45.57,45.21,45.4,46858.0,44.037,44.2604,43.9107,44.0953,46858.0
2023-05-11 10:00:00,45.43,45.64,45.39,45.5,56548.0,44.1244,44.3284,44.0855,44.1924,56548.0
2023-05-11 10:30:00,45.5,45.64,45.43,45.51,57699.0,44.1924,44.3284,44.1244,44.2021,57699.0
2023-05-11 11:00:00,45.52,45.56,45.44,45.5,44063.0,44.2118,44.2507,44.1341,44.1924,44063.0
2023-05-11 11:30:00,45.5,45.68,45.43,45.65,46158.0,44.1924,44.3672,44.1244,44.3381,46158.0
2023-05-11 12:00:00,45.66,45.85,45.6,45.8,35907.0,44.3478,44.5323,44.2895,44.4838,35907.0
2023-05-11 12:30:00,45.8,45.85,45.72,45.77,25628.0,44.4838,44.5323,44.4061,44.4546,25628.0
2023-05-11 13:00:00,45.77,45.81,45.7,45.78,26859.0,44.4546,44.4935,44.3866,44.4643,26859.0
2023-05-11 13:30:00,45.77,45.85,45.66,45.76,47749.0,44.4546,44.5323,44.3478,44.4449,47749.0
2023-05-11 14:00:00,45.77,45.87,45.75,45.8,38836.0,44.4546,44.5517,44.4352,44.4838,38836.0
2023-05-11 14:30:00,45.8,45.92,45.79,45.91,42777.0,44.4838,44.6003,44.474,44.5906,42777.0
2023-05-11 15:00:00,45.91,45.94,45.83,45.84,66238.0,44.5906,44.6197,44.5129,44.5226,66238.0
2023-05-11 15:30:00,45.83,45.98,45.79,45.92,247099.0,44.5129,44.6586,44.474,44.6003,247099.0
2023-05-12 09:30:00,46.15,46.51,46.15,46.4,109643.0,44.8237,45.1734,44.8237,45.0665,109643.0
2023-05-12 10:00:00,46.4,46.67,46.24,46.49,135558.0,45.0665,45.3288,44.9111,45.1539,135558.0
2023-05-12 10:30:00,46.48,46.48,46.27,46.4,60948.0,45.1442,45.1442,44.9403,45.0665,60948.0
2023-05-12 11:00:00,46.41,46.91,46.4,46.54,448231.0,45.0762,45.5619,45.0665,45.2025,448231.0
2023-05-12 11:30:00,46.51,46.52,46.39,46.47,45982.0,45.1734,45.1831,45.0568,45.1345,45982.0
2023-05-12 12:00:00,46.47,46.47,46.01,46.03,72100.0,45.1345,45.1345,44.6877,44.7071,72100.0
2023-05-12 12:30:00,46.02,46.15,45.87,45.94,30326.0,44.6974,44.8237,44.5517,44.6197,30326.0
2023-05-12 13:00:00,45.94,45.97,45.76,45.85,27649.0,44.6197,44.6489,44.4449,44.5323,27649.0
2023-05-12 13:30:00,45.84,45.87,45.65,45.66,30926.0,44.5226,44.5517,44.3381,44.3478,30926.0
2023-05-12 14:00:00,45.63,45.71,45.34,45.41,62067.0,44.3186,44.3963,44.037,44.105,62067.0
2023-05-12 14:30:00,45.4,45.54,45.29,45.5,36788.0,44.0953,44.2312,43.9884,44.1924,36788.0
2023-05-12 15:00:00,45.51,45.61,45.49,45.61,56327.0,44.2021,44.2992,44.1827,44.2992,56327.0
2023-05-12 15:30:00,45.61,45.72,45.48,45.71,164743.0,44.2992,44.4061,44.173,44.3963,164743.0
2023-05-15 09:30:00,45.81,45.85,45.34,45.48,84415.0,44.4935,44.5323,44.037,44.173,84415.0
2023-05-15 10:00:00,45.48,45.82,45.33,45.8,77289.0,44.173,44.5032,44.0273,44.4838,77289.0
2023-05-15 10:30:00,45.79,45.88,45.65,45.7,52532.0,44.474,44.5615,44.3381,44.3866,52532.0
2023-05-15 11:00:00,45.71,45.75,45.65,45.7,22746.0,44.3963,44.4352,44.3381,44.3866,22746.0
2023-05-15 11:30:00,45.7,45.78,45.62,45.73,21340.0,44.3866,44.4643,44.3089,44.4158,21340.0
2023-05-15 12:00:00,45.72,45.75,45.63,45.75,25204.0,44.4061,44.4352,44.3186,44.4352,25204.0
2023-05-15 12:30:00,45.74,45.96,45.73,45.96,22168.0,44.4255,44.6392,44.4158,44.6392,22168.0
2023-05-15 13:00:00,45.97,45.98,45.77,45.77,25068.0,44.6489,44.6586,44.4546,44.4546,25068.0
2023-05-15 13:30:00,45.77,45.8,45.7,45.79,21173.0,44.4546,44.4838,44.3866,44.474,21173.0
2023-05-15 14:00:00,45.79,45.83,45.63,45.63,21760.0,44.474,44.5129,44.3186,44.3186,21760.0
2023-05-15 14:30:00,45.63,45.65,45.41,45.42,37117.0,44.3186,44.3381,44.105,44.1147,37117.0
2023-05-15 15:00:00,45.42,45.67,45.39,45.66,49217.0,44.1147,44.3575,44.0855,44.3478,49217.0
2023-05-15 15:30:00,45.65,45.7,45.59,45.7,129635.0,44.3381,44.3866,44.2798,44.3866,129635.0
2023-05-16 09:30:00,45.05,45.29,44.38,44.88,146817.0,43.7553,43.9884,43.1046,43.5902,146817.0
2023-05-16 10:00:00,44.89,44.98,44.73,44.96,81459.0,43.5999,43.6873,43.4445,43.6679,81459.0
2023-05-16 10:30:00,44.98,45.12,44.86,45.01,49031.0,43.6873,43.8233,43.5708,43.7165,49031.0
2023-05-16 11:00:00,45.03,45.08,44.91,44.99,58093.0,43.7359,43.7845,43.6193,43.697,58093.0
2023-05-16 11:30:00,45.0,45.07,44.87,45.02,79315.0,43.7067,43.7747,43.5805,43.7262,79315.0
2023-05-16 12:00:00,45.03,45.29,44.98,45.2,60434.0,43.7359,43.9884,43.6873,43.901,60434.0
2023-05-16 12:30:00,45.2,45.25,45.11,45.16,51459.0,43.901,43.9496,43.8136,43.8622,51459.0
2023-05-16 13:00:00,45.17,45.23,45.14,45.22,48356.0,43.8719,43.9301,43.8427,43.9204,48356.0
2023-05-16 13:30:00,45.22,45.28,45.18,45.23,54560.0,43.9204,43.9787,43.8816,43.9301,54560.0
2023-05-16 14:00:00,45.23,45.55,45.15,45.46,40661.0,43.9301,44.2409,43.8524,44.1535,40661.0
2023-05-16 14:30:00,45.47,45.73,45.44,45.68,58863.0,44.1632,44.4158,44.1341,44.3672,58863.0
2023-05-16 15:00:00,45.67,45.71,45.58,45.71,58958.0,44.3575,44.3963,44.2701,44.3963,58958.0
2023-05-16 15:30:00,45.71,45.74,45.56,45.61,200635.0,44.3963,44.4255,44.2507,44.2992,200635.0
2023-05-17 09:30:00,45.7,45.84,45.49,45.52,45024.0,44.3866,44.5226,44.1827,44.2118,45024.0
2023-05-17 10:00:00,45.51,45.74,45.51,45.65,23950.0,44.2021,44.4255,44.2021,44.3381,23950.0
2023-05-17 10:30:00,45.66,45.67,45.5,45.56,24836.0,44.3478,44.3575,44.1924,44.2507,24836.0
2023-05-17 11:00:00,45.56,45.56,45.3,45.5,32886.0,44.2507,44.2507,43.9981,44.1924,32886.0
2023-05-17 11:30:00,45.51,45.61,45.37,45.52,64713.0,44.2021,44.2992,44.0661,44.2118,64713.0
2023-05-17 12:00:00,45.52,45.54,45.4,45.47,50752.0,44.2118,44.2312,44.0953,44.1632,50752.0
2023-05-17 12:30:00,45.47,45.73,45.46,45.65,49792.0,44.1632,44.4158,44.1535,44.3381,49792.0
2023-05-17 13:00:00,45.68,45.78,45.61,45.68,42433.0,44.3672,44.4643,44.2992,44.3672,42433.0
2023-05-17 13:30:00,45.69,45.79,45.63,45.78,44458.0,44.3769,44.474,44.3186,44.4643,44458.0
2023-05-17 14:00:00,45.79,45.8,45.47,45.48,37337.0,44.474,44.4838,44.1632,44.173,37337.0
2023-05-17 14:30:00,45.48,45.57,45.43,45.53,42253.0,44.173,44.2604,44.1244,44.2215,42253.0
2023-05-17 15:00:00,45.54,45.83,45.52,45.59,80505.0,44.2312,44.5129,44.2118,44.2798,80505.0
2023-05-17 15:30:00,45.6,45.84,45.6,45.82,167446.0,44.2895,44.5226,44.2895,44.5032,167446.0
2023-05-18 09:30:00,45.86,45.92,45.59,45.77,27137.0,44.542,44.6003,44.2798,44.4546,27137.0
2023-05-18 10:00:00,45.77,46.06,45.77,45.96,30001.0,44.4546,44.7363,44.4546,44.6392,30001.0
2023-05-18 10:30:00,45.97,46.05,45.91,45.97,42930.0,44.6489,44.7266,44.5906,44.6489,42930.0
2023-05-18 11:00:00,45.97,46.13,45.94,46.08,81568.0,44.6489,44.8043,44.6197,44.7557,81568.0
2023-05-18 11:30:00,46.08,46.28,46.04,46.14,38885.0,44.7557,44.95,44.7169,44.814,38885.0
2023-05-18 12:00:00,46.15,46.15,45.75,45.78,35510.0,44.8237,44.8237,44.4352,44.4643,35510.0
2023-05-18 12:30:00,45.78,45.88,45.69,45.71,26333.0,44.4643,44.5615,44.3769,44.3963,26333.0
2023-05-18 13:00:00,45.72,45.91,45.72,45.78,324872.0,44.4061,44.5906,44.4061,44.4643,324872.0
2023-05-18 13:30:00,45.76,46.05,45.74,45.79,130467.0,44.4449,44.7266,44.4255,44.474,130467.0
2023-05-18 14:00:00,45.8,45.91,45.77,45.78,75472.0,44.4838,44.5906,44.4546,44.4643,75472.0
2023-05-18 14:30:00,45.78,45.94,45.78,45.84,75345.0,44.4643,44.6197,44.4643,44.5226,75345.0
2023-05-18 15:00:00,45.85,45.98,45.79,45.9,193993.0,44.5323,44.6586,44.474,44.5809,193993.0
2023-05-18 15:30:00,45.91,46.06,45.89,46.03,359822.0,44.5906,44.7363,44.5712,44.7071,359822.0
2023-05-19 09:30:00,46.22,46.22,45.12,45.19,105861.0,44.8917,44.8917,43.8233,43.8913,105861.0
2023-05-19 10:00:00,45.18,45.28,44.98,45.02,128526.0,43.8816,43.9787,43.6873,43.7262,128526.0
2023-05-19 10:30:00,45.03,45.2,44.85,45.16,136653.0,43.7359,43.901,43.5611,43.8622,136653.0
2023-05-19 11:00:00,45.18,45.22,44.91,44.98,54283.0,43.8816,43.9204,43.6193,43.6873,54283.0
2023-05-19 11:30:00,44.97,45.02,44.69,44.7,70750.0,43.6776,43.7262,43.4057,43.4154,70750.0
2023-05-19 12:00:00,44.7,44.98,44.64,44.98,37677.0,43.4154,43.6873,43.3571,43.6873,37677.0
2023-05-19 12:30:00,44.96,45.08,44.85,45.01,21778.0,43.6679,43.7845,43.5611,43.7165,21778.0
2023-05-19 13:00:00,45.01,45.01,44.9,44.9,26552.0,43.7165,43.7165,43.6096,43.6096,26552.0
2023-05-19 13:30:00,44.92,45.01,44.74,44.75,38195.0,43.629,43.7165,43.4542,43.4639,38195.0
2023-05-19 14:00:00,44.75,44.79,44.48,44.68,83154.0,43.4639,43.5028,43.2017,43.3959,83154.0
2023-05-19 14:30:00,44.67,44.84,44.65,44.84,32821.0,43.3862,43.5513,43.3668,43.5513,32821.0
2023-05-19 15:00:00,44.83,44.98,44.83,44.89,74020.0,43.5416,43.6873,43.5416,43.5999,74020.0
2023-05-19 15:30:00,44.9,45.08,44.89,44.96,181196.0,43.6096,43.7845,43.5999,43.6679,181196.0
2023-05-22 09:30:00,44.9,45.33,44.9,45.2,38122.0,43.6096,44.0273,43.6096,43.901,38122.0
2023-05-22 10:00:00,45.16,45.17,44.83,44.89,46227.0,43.8622,43.8719,43.5416,43.5999,46227.0
2023-05-22 10:30:00,44.91,44.91,44.41,44.52,42924.0,43.6193,43.6193,43.1337,43.2405,42924.0
2023-05-22 11:00:00,44.51,44.74,44.48,44.57,47790.0,43.2308,43.4542,43.2017,43.2891,47790.0
2023-05-22 11:30:00,44.58,44.73,44.45,44.69,38503.0,43.2988,43.4445,43.1726,43.4057,38503.0
2023-05-22 12:00:00,44.69,44.75,44.32,44.38,40286.0,43.4057,43.4639,43.0463,43.1046,40286.0
2023-05-22 12:30:00,44.39,44.61,44.32,44.55,35369.0,43.1143,43.328,43.0463,43.2697,35369.0
2023-05-22 13:00:00,44.55,44.73,44.54,44.63,53532.0,43.2697,43.4445,43.26,43.3474,53532.0
2023-05-22 13:30:00,44.63,44.67,44.51,44.52,35870.0,43.3474,43.3862,43.2308,43.2405,35870.0
2023-05-22 14:00:00,44.53,44.55,44.43,44.53,59384.0,43.2503,43.2697,43.1531,43.2503,59384.0
2023-05-22 14:30:00,44.54,44.67,44.49,44.6,56000.0,43.26,43.3862,43.2114,43.3182,56000.0
2023-05-22 15:00:00,44.61,44.67,44.23,44.26,71896.0,43.328,43.3862,42.9589,42.988,71896.0
2023-05-22 15:30:00,44.26,44.26,44.06,44.18,334925.0,42.988,42.988,42.7938,42.9103,334925.0
2023-05-23 09:30:00,43.81,43.81,43.39,43.46,76564.0,42.5509,42.5509,42.143,42.211,76564.0
2023-05-23 10:00:00,43.44,43.67,43.34,43.62,68257.0,42.1916,42.415,42.0945,42.3664,68257.0
2023-05-23 10:30:00,43.62,43.64,43.08,43.09,70231.0,42.3664,42.3858,41.8419,41.8516,70231.0
2023-05-23 11:00:00,43.08,43.19,42.84,43.15,103666.0,41.8419,41.9488,41.6088,41.9099,103666.0
2023-05-23 11:30:00,43.16,43.3,43.09,43.29,43900.0,41.9196,42.0556,41.8516,42.0459,43900.0
2023-05-23 12:00:00,43.29,43.4,43.14,43.16,38041.0,42.0459,42.1527,41.9002,41.9196,38041.0
2023-05-23 12:30:00,43.14,43.23,42.96,43.15,77278.0,41.9002,41.9876,41.7254,41.9099,77278.0
2023-05-23 13:00:00,43.16,43.31,43.13,43.2,42980.0,41.9196,42.0653,41.8905,41.9585,42980.0
2023-05-23 13:30:00,43.19,43.31,43.14,43.27,48567.0,41.9488,42.0653,41.9002,42.0265,48567.0
2023-05-23 14:00:00,43.29,43.37,42.92,42.95,49052.0,42.0459,42.1236,41.6865,41.7157,49052.0
2023-05-23 14:30:00,42.94,43.0,42.77,42.82,87443.0,41.706,41.7642,41.5408,41.5894,87443.0
2023-05-23 15:00:00,42.82,42.83,42.59,42.71,96469.0,41.5894,41.5991,41.366,41.4826,96469.0
2023-05-23 15:30:00,42.71,42.81,42.7,42.78,249690.0,41.4826,41.5797,41.4728,41.5506,249690.0
2023-05-24 09:30:00,43.08,43.5,43.07,43.38,73291.0,41.8419,42.2499,41.8322,42.1333,73291.0
2023-05-24 10:00:00,43.37,43.4,43.03,43.1,39458.0,42.1236,42.1527,41.7934,41.8614,39458.0
2023-05-24 10:30:00,43.09,43.46,43.09,43.46,51761.0,41.8516,42.211,41.8516,42.211,51761.0
2023-05-24 11:00:00,43.47,43.73,43.4,43.62,104032.0,42.2207,42.4732,42.1527,42.3664,104032.0
2023-05-24 11:30:00,43.62,43.65,43.42,43.51,61129.0,42.3664,42.3955,42.1722,42.2596,61129.0
2023-05-24 12:00:00,43.52,43.69,43.34,43.69,21595.0,42.2693,42.4344,42.0945,42.4344,21595.0
2023-05-24 12:30:00,43.71,43.89,43.66,43.85,23293.0,42.4538,42.6286,42.4053,42.5898,23293.0
2023-05-24 13:00:00,43.85,43.85,43.56,43.62,32961.0,42.5898,42.5898,42.3081,42.3664,32961.0
2023-05-24 13:30:00,43.62,43.69,43.39,43.49,33018.0,42.3664,42.4344,42.143,42.2401,33018.0
2023-05-24 14:00:00,43.51,43.58,43.43,43.51,34768.0,42.2596,42.3276,42.1819,42.2596,34768.0
2023-05-24 14:30:00,43.5,43.64,43.48,43.6,36803.0,42.2499,42.3858,42.2304,42.347,36803.0
2023-05-24 15:00:00,43.59,43.84,43.53,43.8,44354.0,42.3373,42.5801,42.279,42.5412,44354.0
2023-05-24 15:30:00,43.8,43.9,43.6,43.6,201632.0,42.5412,42.6384,42.347,42.347,201632.0
2023-05-25 09:30:00,44.0,44.38,43.86,44.28,64754.0,42.7355,43.1046,42.5995,43.0074,64754.0
2023-05-25 10:00:00,44.29,44.33,43.98,44.25,43876.0,43.0172,43.056,42.7161,42.9783,43876.0
2023-05-25 10:30:00,44.24,44.42,44.16,44.42,23170.0,42.9686,43.1434,42.8909,43.1434,23170.0
2023-05-25 11:00:00,44.43,44.49,44.33,44.34,27618.0,43.1531,43.2114,43.056,43.0657,27618.0
2023-05-25 11:30:00,44.34,44.35,44.08,44.23,25419.0,43.0657,43.0754,42.8132,42.9589,25419.0
2023-05-25 12:00:00,44.25,44.49,44.24,44.43,25586.0,42.9783,43.2114,42.9686,43.1531,25586.0
2023-05-25 12:30:00,44.44,44.45,44.34,44.34,22483.0,43.1628,43.1726,43.0657,43.0657,22483.0
2023-05-25 13:00:00,44.35,44.59,44.27,44.57,16743.0,43.0754,43.3085,42.9977,43.2891,16743.0
2023-05-25 13:30:00,44.6,44.68,44.54,44.6,34072.0,43.3182,43.3959,43.26,43.3182,34072.0
2023-05-25 14:00:00,44.65,44.76,44.61,44.63,27462.0,43.3668,43.4736,43.328,43.3474,27462.0
2023-05-25 14:30:00,44.63,44.64,44.4,44.44,22203.0,43.3474,43.3571,43.124,43.1628,22203.0
2023-05-25 15:00:00,44.48,44.5,44.39,44.48,69340.0,43.2017,43.2211,43.1143,43.2017,69340.0
2023-05-25 15:30:00,44.47,44.48,44.28,44.32,151181.0,43.192,43.2017,43.0074,43.0463,151181.0
2023-05-26 09:30:00,44.17,44.2,43.54,43.73,63944.0,42.9006,42.9297,42.2887,42.4732,63944.0
2023-05-26 10:00:00,43.76,44.33,43.74,44.23,44172.0,42.5024,43.056,42.483,42.9589,44172.0
2023-05-26 10:30:00,44.23,44.24,43.88,43.99,23592.0,42.9589,42.9686,42.6189,42.7258,23592.0
2023-05-26 11:00:00,43.99,44.07,43.92,43.95,19753.0,42.7258,42.8035,42.6578,42.6869,19753.0
2023-05-26 11:30:00,43.95,44.1,43.91,43.93,21560.0,42.6869,42.8326,42.6481,42.6675,21560.0
2023-05-26 12:00:00,43.94,44.15,43.94,44.14,23185.0,42.6772,42.8812,42.6772,42.8715,23185.0
2023-05-26 12:30:00,44.13,44.19,44.02,44.02,15266.0,42.8618,42.92,42.7549,42.7549,15266.0
2023-05-26 13:00:00,44.05,44.1,43.99,44.05,19964.0,42.7841,42.8326,42.7258,42.7841,19964.0
2023-05-26 13:30:00,44.05,44.06,43.87,43.94,20342.0,42.7841,42.7938,42.6092,42.6772,20342.0
2023-05-26 14:00:00,43.95,43.97,43.88,43.9,14982.0,42.6869,42.7064,42.6189,42.6384,14982.0
2023-05-26 14:30:00,43.89,43.94,43.8,43.86,33275.0,42.6286,42.6772,42.5412,42.5995,33275.0
2023-05-26 15:00:00,43.86,44.22,43.86,44.15,127977.0,42.5995,42.9492,42.5995,42.8812,127977.0
2023-05-26 15:30:00,44.16,44.25,44.05,44.11,129049.0,42.8909,42.9783,42.7841,42.8423,129049.0
2023-05-30 09:30:00,44.02,44.51,43.99,44.5,39145.0,42.7549,43.2308,42.7258,43.2211,39145.0
2023-05-30 10:00:00,44.53,44.6,44.31,44.39,25280.0,43.2503,43.3182,43.0366,43.1143,25280.0
2023-05-30 10:30:00,44.39,44.46,44.27,44.45,25947.0,43.1143,43.1823,42.9977,43.1726,25947.0
2023-05-30 11:00:00,44.46,44.52,44.16,44.21,17259.0,43.1823,43.2405,42.8909,42.9395,17259.0
2023-05-30 11:30:00,44.21,44.34,44.17,44.3,18434.0,42.9395,43.0657,42.9006,43.0269,18434.0
2023-05-30 12:00:00,44.31,44.33,44.2,44.26,20241.0,43.0366,43.056,42.9297,42.988,20241.0
2023-05-30 12:30:00,44.25,44.32,44.15,44.31,10026.0,42.9783,43.0463,42.8812,43.0366,10026.0
2023-05-30 13:00:00,44.31,44.33,44.09,44.12,43785.0,43.0366,43.056,42.8229,42.852,43785.0
2023-05-30 13:30:00,44.11,44.14,44.04,44.08,21846.0,42.8423,42.8715,42.7743,42.8132,21846.0
2023-05-30 14:00:00,44.08,44.17,44.01,44.13,29561.0,42.8132,42.9006,42.7452,42.8618,29561.0
2023-05-30 14:30:00,44.14,44.42,44.13,44.32,53246.0,42.8715,43.1434,42.8618,43.0463,53246.0
2023-05-30 15:00:00,44.32,44.38,44.26,44.35,36784.0,43.0463,43.1046,42.988,43.0754,36784.0
2023-05-30 15:30:00,44.37,44.54,44.36,44.43,100980.0,43.0949,43.26,43.0851,43.1531,100980.0
2023-05-31 09:30:00,44.13,44.31,43.8,43.94,52426.0,42.8618,43.0366,42.5412,42.6772,52426.0
2023-05-31 10:00:00,43.94,43.96,43.52,43.55,37721.0,42.6772,42.6966,42.2693,42.2984,37721.0
2023-05-31 10:30:00,43.53,43.69,43.37,43.53,32349.0,42.279,42.4344,42.1236,42.279,32349.0
2023-05-31 11:00:00,43.54,43.58,43.24,43.26,45106.0,42.2887,42.3276,41.9973,42.0168,45106.0
2023-05-31 11:30:00,43.27,43.27,42.98,43.18,33774.0,42.0265,42.0265,41.7448,41.9391,33774.0
2023-05-31 12:00:00,43.21,43.37,43.2,43.3,9866.0,41.9682,42.1236,41.9585,42.0556,9866.0
2023-05-31 12:30:00,43.27,43.42,43.24,43.4,18292.0,42.0265,42.1722,41.9973,42.1527,18292.0
2023-05-31 13:00:00,43.38,43.42,43.28,43.32,25505.0,42.1333,42.1722,42.0362,42.075,25505.0
2023-05-31 13:30:00,43.33,43.57,43.33,43.55,17961.0,42.0847,42.3178,42.0847,42.2984,17961.0
2023-05-31 14:00:00,43.55,43.63,43.44,43.62,23579.0,42.2984,42.3761,42.1916,42.3664,23579.0
2023-05-31 14:30:00,43.6,43.73,43.59,43.6,27194.0,42.347,42.4732,42.3373,42.347,27194.0
2023-05-31 15:00:00,43.61,43.61,43.31,43.34,50354.0,42.3567,42.3567,42.0653,42.0945,50354.0
2023-05-31 15:30:00,43.34,43.54,43.32,43.33,205802.0,42.0945,42.2887,42.075,42.0847,205802.0
2023-06-01 09:30:00,43.24,43.75,43.24,43.43,28972.0,41.9973,42.4927,41.9973,42.1819,28972.0
2023-06-01 10:00:00,43.45,43.63,43.42,43.47,25733.0,42.2013,42.3761,42.1722,42.2207,25733.0
2023-06-01 10:30:00,43.48,43.7,43.43,43.52,38321.0,42.2304,42.4441,42.1819,42.2693,38321.0
2023-06-01 11:00:00,43.49,43.68,43.43,43.64,31877.0,42.2401,42.4247,42.1819,42.3858,31877.0
2023-06-01 11:30:00,43.65,43.66,43.56,43.59,29547.0,42.3955,42.4053,42.3081,42.3373,29547.0
2023-06-01 12:00:00,43.57,43.67,43.51,43.67,35712.0,42.3178,42.415,42.2596,42.415,35712.0
2023-06-01 12:30:00,43.69,43.79,43.66,43.77,19028.0,42.4344,42.5315,42.4053,42.5121,19028.0
2023-06-01 13:00:00,43.77,43.77,43.66,43.71,14465.0,42.5121,42.5121,42.4053,42.4538,14465.0
2023-06-01 13:30:00,43.72,43.93,43.71,43.93,19149.0,42.4635,42.6675,42.4538,42.6675,19149.0
2023-06-01 14:00:00,43.93,43.98,43.83,43.95,25994.0,42.6675,42.7161,42.5704,42.6869,25994.0
2023-06-01 14:30:00,43.95,43.95,43.82,43.85,14808.0,42.6869,42.6869,42.5607,42.5898,14808.0
2023-06-01 15:00:00,43.86,43.94,43.84,43.89,42676.0,42.5995,42.6772,42.5801,42.6286,42676.0
2023-06-01 15:30:00,43.91,43.93,43.7,43.85,181979.0,42.6481,42.6675,42.4441,42.5898,181979.0
2023-06-02 09:30:00,44.22,44.74,44.16,44.31,34561.0,42.9492,43.4542,42.8909,43.0366,34561.0
2023-06-02 10:00:00,44.33,44.85,44.3,44.84,28468.0,43.056,43.5611,43.0269,43.5513,28468.0
2023-06-02 10:30:00,44.89,45.07,44.85,44.99,48135.0,43.5999,43.7747,43.5611,43.697,48135.0
2023-06-02 11:00:00,45.02,45.3,45.02,45.29,45615.0,43.7262,43.9981,43.7262,43.9884,45615.0
2023-06-02 11:30:00,45.3,45.35,45.06,45.18,28380.0,43.9981,44.0467,43.765,43.8816,28380.0
2023-06-02 12:00:00,45.2,45.4,45.15,45.38,32952.0,43.901,44.0953,43.8524,44.0758,32952.0
2023-06-02 12:30:00,45.38,45.42,45.06,45.3,103902.0,44.0758,44.1147,43.765,43.9981,103902.0
2023-06-02 13:00:00,45.3,45.63,45.27,45.62,46755.0,43.9981,44.3186,43.969,44.3089,46755.0
2023-06-02 13:30:00,45.63,45.63,45.41,45.56,55279.0,44.3186,44.3186,44.105,44.2507,55279.0
2023-06-02 14:00:00,45.55,45.61,45.42,45.45,61584.0,44.2409,44.2992,44.1147,44.1438,61584.0
2023-06-02 14:30:00,45.45,45.53,45.43,45.51,52582.0,44.1438,44.2215,44.1244,44.2021,52582.0
2023-06-02 15:00:00,45.53,45.61,45.48,45.55,48080.0,44.2215,44.2992,44.173,44.2409,48080.0
2023-06-02 15:30:00,45.56,45.7,45.52,45.69,260850.0,44.2507,44.3866,44.2118,44.3769,260850.0
2023-06-05 09:30:00,45.02,45.52,45.01,45.07,58782.0,43.7262,44.2118,43.7165,43.7747,58782.0
2023-06-05 10:00:00,45.09,45.28,44.99,45.24,55897.0,43.7942,43.9787,43.697,43.9399,55897.0
2023-06-05 10:30:00,45.23,45.58,45.16,45.56,49774.0,43.9301,44.2701,43.8622,44.2507,49774.0
2023-06-05 11:00:00,45.56,45.91,45.54,45.86,67465.0,44.2507,44.5906,44.2312,44.542,67465.0
2023-06-05 11:30:00,45.86,46.0,45.78,45.81,38185.0,44.542,44.678,44.4643,44.4935,38185.0
2023-06-05 12:00:00,45.82,45.9,45.77,45.85,27529.0,44.5032,44.5809,44.4546,44.5323,27529.0
2023-06-05 12:30:00,45.86,45.93,45.8,45.89,30962.0,44.542,44.61,44.4838,44.5712,30962.0
2023-06-05 13:00:00,45.89,45.96,45.81,45.86,31946.0,44.5712,44.6392,44.4935,44.542,31946.0
2023-06-05 13:30:00,45.87,45.87,45.7,45.86,43772.0,44.5517,44.5517,44.3866,44.542,43772.0
2023-06-05 14:00:00,45.88,45.95,45.77,45.89,31893.0,44.5615,44.6294,44.4546,44.5712,31893.0
2023-06-05 14:30:00,45.9,45.95,45.68,45.94,42337.0,44.5809,44.6294,44.3672,44.6197,42337.0
2023-06-05 15:00:00,45.95,46.02,45.8,46.0,49358.0,44.6294,44.6974,44.4838,44.678,49358.0
2023-06-05 15:30:00,45.98,46.16,45.96,45.97,237332.0,44.6586,44.8334,44.6392,44.6489,237332.0
2023-06-06 09:30:00,46.13,46.41,45.95,46.4,111883.0,44.8043,45.0762,44.6294,45.0665,111883.0
2023-06-06 10:00:00,46.41,46.95,46.41,46.89,41815.0,45.0762,45.6007,45.0762,45.5424,41815.0
2023-06-06 10:30:00,46.92,47.38,46.91,47.38,115429.0,45.5716,46.0184,45.5619,46.0184,115429.0
2023-06-06 11:00:00,47.41,47.87,47.33,47.81,111344.0,46.0475,46.4943,45.9698,46.436,111344.0
2023-06-06 11:30:00,47.81,47.83,47.51,47.58,55111.0,46.436,46.4554,46.1446,46.2126,55111.0
2023-06-06 12:00:00,47.58,47.86,47.57,47.77,27417.0,46.2126,46.4846,46.2029,46.3971,27417.0
2023-06-06 12:30:00,47.79,47.83,47.64,47.67,23871.0,46.4166,46.4554,46.2709,46.3,23871.0
2023-06-06 13:00:00,47.68,47.87,47.63,47.87,29688.0,46.3097,46.4943,46.2612,46.4943,29688.0
2023-06-06 13:30:00,47.87,48.03,47.76,47.8,57134.0,46.4943,46.6497,46.3874,46.4263,57134.0
2023-06-06 14:00:00,47.8,47.84,47.69,47.83,42065.0,46.4263,46.4651,46.3194,46.4554,42065.0
2023-06-06 14:30:00,47.82,48.13,47.76,48.08,57158.0,46.4457,46.7468,46.3874,46.6982,57158.0
2023-06-06 15:00:00,48.09,48.3,48.07,48.22,89890.0,46.7079,46.9119,46.6885,46.8342,89890.0
2023-06-06 15:30:00,48.21,48.39,48.16,48.36,287115.0,46.8245,46.9993,46.7759,46.9702,287115.0
2023-06-07 09:30:00,48.46,48.97,48.36,48.94,58021.0,47.0673,47.5627,46.9702,47.5335,58021.0
2023-06-07 10:00:00,48.91,49.02,48.78,48.89,120275.0,47.5044,47.6112,47.3781,47.485,120275.0
2023-06-07 10:30:00,48.9,49.2,48.89,49.12,123721.0,47.4947,47.786,47.485,47.7083,123721.0
2023-06-07 11:00:00,49.11,49.45,49.11,49.45,59391.0,47.6986,48.0289,47.6986,48.0289,59391.0
2023-06-07 11:30:00,49.44,49.48,49.18,49.2,64290.0,48.0191,48.058,47.7666,47.786,64290.0
2023-06-07 12:00:00,49.15,49.17,48.97,49.13,65431.0,47.7375,47.7569,47.5627,47.7181,65431.0
2023-06-07 12:30:00,49.13,49.16,48.86,48.87,69714.0,47.7181,47.7472,47.4558,47.4655,69714.0
2023-06-07 13:00:00,48.88,48.88,48.45,48.54,93915.0,47.4752,47.4752,47.0576,47.145,93915.0
2023-06-07 13:30:00,48.55,48.69,48.43,48.52,53210.0,47.1547,47.2907,47.0382,47.1256,53210.0
2023-06-07 14:00:00,48.53,48.66,48.38,48.38,44233.0,47.1353,47.2616,46.9896,46.9896,44233.0
2023-06-07 14:30:00,48.39,48.5,48.3,48.42,54914.0,46.9993,47.1062,46.9119,47.0285,54914.0
2023-06-07 15:00:00,48.46,48.69,48.44,48.69,68609.0,47.0673,47.2907,47.0479,47.2907,68609.0
2023-06-07 15:30:00,48.69,48.71,48.39,48.39,286102.0,47.2907,47.3101,46.9993,46.9993,286102.0
2023-06-08 09:30:00,47.97,48.74,47.91,48.51,155020.0,46.5914,47.3393,46.5331,47.1159,155020.0
2023-06-08 10:00:00,48.5,48.66,48.2,48.29,85304.0,47.1062,47.2616,46.8148,46.9022,85304.0
2023-06-08 10:30:00,48.31,48.39,48.26,48.28,27441.0,46.9216,46.9993,46.8731,46.8925,27441.0
2023-06-08 11:00:00,48.29,48.35,48.05,48.34,30963.0,46.9022,46.9605,46.6691,46.9508,30963.0
2023-06-08 11:30:00,48.34,48.44,48.27,48.4,25662.0,46.9508,47.0479,46.8828,47.009,25662.0
2023-06-08 12:00:00,48.4,48.46,48.19,48.36,22696.0,47.009,47.0673,46.8051,46.9702,22696.0
2023-06-08 12:30:00,48.34,48.45,48.28,48.4,20533.0,46.9508,47.0576,46.8925,47.009,20533.0
2023-06-08 13:00:00,48.4,48.44,48.34,48.42,19270.0,47.009,47.0479,46.9508,47.0285,19270.0
2023-06-08 13:30:00,48.42,48.43,48.3,48.42,29634.0,47.0285,47.0382,46.9119,47.0285,29634.0
2023-06-08 14:00:00,48.43,48.48,48.37,48.47,24387.0,47.0382,47.0867,46.9799,47.077,24387.0
2023-06-08 14:30:00,48.46,48.48,48.31,48.32,29532.0,47.0673,47.0867,46.9216,46.9313,29532.0
2023-06-08 15:00:00,48.32,48.45,48.28,48.42,51513.0,46.9313,47.0576,46.8925,47.0285,51513.0
2023-06-08 15:30:00,48.43,48.43,48.17,48.19,156159.0,47.0382,47.0382,46.7856,46.8051,156159.0
2023-06-09 09:30:00,48.28,48.4,48.14,48.33,27544.0,46.8925,47.009,46.7565,46.941,27544.0
2023-06-09 10:00:00,48.34,48.74,48.34,48.7,38145.0,46.9508,47.3393,46.9508,47.3004,38145.0
2023-06-09 10:30:00,48.71,49.11,48.71,49.11,111054.0,47.3101,47.6986,47.3101,47.6986,111054.0
2023-06-09 11:00:00,49.09,49.11,48.69,48.73,99963.0,47.6792,47.6986,47.2907,47.3296,99963.0
2023-06-09 11:30:00,48.7,49.02,48.61,48.88,51968.0,47.3004,47.6112,47.213,47.4752,51968.0
2023-06-09 12:00:00,48.88,48.96,48.77,48.79,37673.0,47.4752,47.5529,47.3684,47.3878,37673.0
2023-06-09 12:30:00,48.79,49.04,48.76,49.03,38095.0,47.3878,47.6306,47.3587,47.6209,38095.0
2023-06-09 13:00:00,49.03,49.17,49.01,49.16,120269.0,47.6209,47.7569,47.6015,47.7472,120269.0
2023-06-09 13:30:00,49.15,49.18,48.9,48.91,77809.0,47.7375,47.7666,47.4947,47.5044,77809.0
2023-06-09 14:00:00,48.9,48.9,48.7,48.76,34306.0,47.4947,47.4947,47.3004,47.3587,34306.0
2023-06-09 14:30:00,48.76,48.81,48.58,48.63,45955.0,47.3587,47.4073,47.1839,47.2324,45955.0
2023-06-09 15:00:00,48.65,48.83,48.65,48.75,41608.0,47.2519,47.4267,47.2519,47.349,41608.0
2023-06-09 15:30:00,48.74,48.77,48.56,48.74,172619.0,47.3393,47.3684,47.1644,47.3393,172619.0
2023-06-12 09:30:00,48.75,48.9,48.33,48.46,63818.0,47.349,47.4947,46.941,47.0673,63818.0
2023-06-12 10:00:00,48.44,48.96,48.43,48.92,78427.0,47.0479,47.5529,47.0382,47.5141,78427.0
2023-06-12 10:30:00,48.91,48.99,48.7,48.86,52200.0,47.5044,47.5821,47.3004,47.4558,52200.0
2023-06-12 11:00:00,48.87,49.03,48.84,49.02,44239.0,47.4655,47.6209,47.4364,47.6112,44239.0
2023-06-12 11:30:00,49.01,49.11,48.94,49.09,63048.0,47.6015,47.6986,47.5335,47.6792,63048.0
2023-06-12 12:00:00,49.08,49.21,49.04,49.2,21399.0,47.6695,47.7958,47.6306,47.786,21399.0
2023-06-12 12:30:00,49.19,49.47,49.16,49.47,79464.0,47.7763,48.0483,47.7472,48.0483,79464.0
2023-06-12 13:00:00,49.47,49.63,49.38,49.55,44606.0,48.0483,48.2037,47.9609,48.126,44606.0
2023-06-12 13:30:00,49.55,49.73,49.45,49.71,82101.0,48.126,48.3008,48.0289,48.2814,82101.0
2023-06-12 14:00:00,49.74,49.92,49.7,49.73,41516.0,48.3105,48.4854,48.2717,48.3008,41516.0
2023-06-12 14:30:00,49.73,49.96,49.71,49.94,84935.0,48.3008,48.5242,48.2814,48.5048,84935.0
2023-06-12 15:00:00,49.97,50.47,49.97,50.39,168204.0,48.5339,49.0195,48.5339,48.9418,168204.0
2023-06-12 15:30:00,50.38,50.45,49.98,50.02,428659.0,48.9321,49.0001,48.5436,48.5825,428659.0
2023-06-13 09:30:00,50.1,50.66,50.07,50.25,203840.0,48.6602,49.2041,48.631,48.8059,203840.0
2023-06-13 10:00:00,50.25,50.65,50.24,50.51,45163.0,48.8059,49.1944,48.7962,49.0584,45163.0
2023-06-13 10:30:00,50.49,50.63,50.43,50.49,134637.0,49.039,49.1749,48.9807,49.039,134637.0
2023-06-13 11:00:00,50.47,50.88,50.43,50.84,65642.0,49.0195,49.4178,48.9807,49.3789,65642.0
2023-06-13 11:30:00,50.85,50.9,50.72,50.78,33828.0,49.3886,49.4372,49.2624,49.3206,33828.0
2023-06-13 12:00:00,50.76,50.94,50.7,50.91,30166.0,49.3012,49.476,49.2429,49.4469,30166.0
2023-06-13 12:30:00,50.88,51.03,50.84,50.96,31946.0,49.4178,49.5635,49.3789,49.4955,31946.0
2023-06-13 13:00:00,50.97,51.01,50.84,50.88,57443.0,49.5052,49.544,49.3789,49.4178,57443.0
2023-06-13 13:30:00,50.86,50.92,50.81,50.91,39430.0,49.3983,49.4566,49.3498,49.4469,39430.0
2023-06-13 14:00:00,50.91,50.92,50.69,50.7,50710.0,49.4469,49.4566,49.2332,49.2429,50710.0
2023-06-13 14:30:00,50.7,50.7,50.35,50.38,91025.0,49.2429,49.2429,48.903,48.9321,91025.0
2023-06-13 15:00:00,50.38,50.54,50.25,50.34,100223.0,48.9321,49.0875,48.8059,48.8933,100223.0
2023-06-13 15:30:00,50.34,50.41,50.23,50.26,334999.0,48.8933,48.9613,48.7864,48.8156,334999.0
2023-06-14 09:30:00,50.2,50.76,50.1,50.55,61713.0,48.7573,49.3012,48.6602,49.0972,61713.0
2023-06-14 10:00:00,50.6,50.95,50.55,50.72,72488.0,49.1458,49.4858,49.0972,49.2624,72488.0
2023-06-14 10:30:00,50.71,50.76,50.46,50.46,120230.0,49.2527,49.3012,49.0098,49.0098,120230.0
2023-06-14 11:00:00,50.48,50.6,50.42,50.47,32689.0,49.0293,49.1458,48.971,49.0195,32689.0
2023-06-14 11:30:00,50.48,50.49,50.38,50.38,21513.0,49.0293,49.039,48.9321,48.9321,21513.0
2023-06-14 12:00:00,50.38,50.45,50.2,50.41,29616.0,48.9321,49.0001,48.7573,48.9613,29616.0
2023-06-14 12:30:00,50.42,50.5,50.4,50.46,32336.0,48.971,49.0487,48.9516,49.0098,32336.0
2023-06-14 13:00:00,50.47,50.47,50.25,50.36,43544.0,49.0195,49.0195,48.8059,48.9127,43544.0
2023-06-14 13:30:00,50.35,50.39,50.2,50.21,60218.0,48.903,48.9418,48.7573,48.767,60218.0
2023-06-14 14:00:00,50.21,50.21,49.58,49.68,101931.0,48.767,48.767,48.1551,48.2523,101931.0
2023-06-14 14:30:00,49.68,49.99,49.57,49.88,67334.0,48.2523,48.5533,48.1454,48.4465,67334.0
2023-06-14 15:00:00,49.87,50.16,49.75,49.88,62921.0,48.4368,48.7185,48.3202,48.4465,62921.0
2023-06-14 15:30:00,49.86,49.87,49.65,49.75,233064.0,48.4271,48.4368,48.2231,48.3202,233064.0
2023-06-15 09:30:00,50.48,50.48,49.88,50.42,64321.0,49.0293,49.0293,48.4465,48.971,64321.0
2023-06-15 10:00:00,50.47,50.53,50.24,50.46,50172.0,49.0195,49.0778,48.7962,49.0098,50172.0
2023-06-15 10:30:00,50.45,50.46,49.98,50.07,39381.0,49.0001,49.0098,48.5436,48.631,39381.0
2023-06-15 11:00:00,50.09,50.39,50.02,50.39,36948.0,48.6505,48.9418,48.5825,48.9418,36948.0
2023-06-15 11:30:00,50.39,50.5,50.05,50.17,26874.0,48.9418,49.0487,48.6116,48.7282,26874.0
2023-06-15 12:00:00,50.17,50.22,49.93,49.94,32248.0,48.7282,48.7767,48.4951,48.5048,32248.0
2023-06-15 12:30:00,49.95,50.04,49.86,49.91,30016.0,48.5145,48.6019,48.4271,48.4756,30016.0
2023-06-15 13:00:00,49.94,49.95,49.74,49.83,26439.0,48.5048,48.5145,48.3105,48.3979,26439.0
2023-06-15 13:30:00,49.84,49.98,49.84,49.96,26965.0,48.4077,48.5436,48.4077,48.5242,26965.0
2023-06-15 14:00:00,49.96,50.0,49.73,49.8,33671.0,48.5242,48.5631,48.3008,48.3688,33671.0
2023-06-15 14:30:00,49.8,50.09,49.8,50.06,25339.0,48.3688,48.6505,48.3688,48.6213,25339.0
2023-06-15 15:00:00,50.06,50.29,50.05,50.2,119113.0,48.6213,48.8447,48.6116,48.7573,119113.0
2023-06-15 15:30:00,50.19,50.47,50.19,50.38,275886.0,48.7476,49.0195,48.7476,48.9321,275886.0
2023-06-16 09:30:00,50.81,50.96,50.52,50.82,180340.0,49.3498,49.4955,49.0681,49.3595,180340.0
2023-06-16 10:00:00,50.84,51.12,50.78,51.12,114484.0,49.3789,49.6509,49.3206,49.6509,114484.0
2023-06-16 10:30:00,51.12,51.18,50.92,51.0,60014.0,49.6509,49.7091,49.4566,49.5343,60014.0
2023-06-16 11:00:00,51.0,51.17,50.89,51.17,68288.0,49.5343,49.6994,49.4275,49.6994,68288.0
2023-06-16 11:30:00,51.17,51.29,50.78,51.05,70265.0,49.6994,49.816,49.3206,49.5829,70265.0
2023-06-16 12:00:00,51.07,51.09,50.74,50.83,84617.0,49.6023,49.6217,49.2818,49.3692,84617.0
2023-06-16 12:30:00,50.84,50.89,50.61,50.62,43518.0,49.3789,49.4275,49.1555,49.1652,43518.0
2023-06-16 13:00:00,50.64,50.74,50.59,50.7,30255.0,49.1847,49.2818,49.1361,49.2429,30255.0
2023-06-16 13:30:00,50.71,50.87,50.67,50.87,27489.0,49.2527,49.4081,49.2138,49.4081,27489.0
2023-06-16 14:00:00,50.87,50.89,50.54,50.6,41771.0,49.4081,49.4275,49.0875,49.1458,41771.0
2023-06-16 14:30:00,50.61,50.63,50.42,50.42,50199.0,49.1555,49.1749,48.971,48.971,50199.0
2023-06-16 15:00:00,50.43,50.6,50.38,50.59,65695.0,48.9807,49.1458,48.9321,49.1361,65695.0
2023-06-16 15:30:00,50.58,50.91,50.48,50.77,341922.0,49.1264,49.4469,49.0293,49.3109,341922.0
2023-06-20 09:30:00,50.77,51.71,50.67,51.31,271196.0,49.3109,50.2239,49.2138,49.8354,271196.0
2023-06-20 10:00:00,51.28,51.43,50.94,51.05,105689.0,49.8063,49.952,49.476,49.5829,105689.0
2023-06-20 10:30:00,51.08,51.23,50.98,51.18,67227.0,49.612,49.7577,49.5149,49.7091,67227.0
2023-06-20 11:00:00,51.18,51.37,51.05,51.18,51069.0,49.7091,49.8937,49.5829,49.7091,51069.0
2023-06-20 11:30:00,51.17,51.24,51.1,51.13,44820.0,49.6994,49.7674,49.6314,49.6606,44820.0
2023-06-20 12:00:00,51.12,51.23,51.02,51.14,99749.0,49.6509,49.7577,49.5537,49.6703,99749.0
2023-06-20 12:30:00,51.13,51.27,51.03,51.08,99972.0,49.6606,49.7966,49.5635,49.612,99972.0
2023-06-20 13:00:00,51.08,51.12,50.94,50.99,109395.0,49.612,49.6509,49.476,49.5246,109395.0
2023-06-20 13:30:00,50.99,51.09,50.94,50.97,36507.0,49.5246,49.6217,49.476,49.5052,36507.0
2023-06-20 14:00:00,50.97,51.04,50.75,50.78,31158.0,49.5052,49.5732,49.2915,49.3206,31158.0
2023-06-20 14:30:00,50.79,50.88,50.67,50.82,48953.0,49.3304,49.4178,49.2138,49.3595,48953.0
2023-06-20 15:00:00,50.81,51.02,50.78,50.98,67613.0,49.3498,49.5537,49.3206,49.5149,67613.0
2023-06-20 15:30:00,50.98,51.12,50.97,51.06,212735.0,49.5149,49.6509,49.5052,49.5926,212735.0
2023-06-21 09:30:00,51.2,51.74,50.74,51.61,185242.0,49.7286,50.253,49.2818,50.1268,185242.0
2023-06-21 10:00:00,51.63,52.19,51.41,52.14,261960.0,50.1462,50.6901,49.9325,50.6416,261960.0
2023-06-21 10:30:00,52.14,52.2,51.61,51.69,134569.0,50.6416,50.6998,50.1268,50.2045,134569.0
2023-06-21 11:00:00,51.72,51.76,51.46,51.53,77648.0,50.2336,50.2725,49.9811,50.0491,77648.0
2023-06-21 11:30:00,51.52,51.53,51.34,51.41,47780.0,50.0394,50.0491,49.8645,49.9325,47780.0
2023-06-21 12:00:00,51.4,51.54,51.38,51.52,54801.0,49.9228,50.0588,49.9034,50.0394,54801.0
2023-06-21 12:30:00,51.52,51.65,51.42,51.44,149137.0,50.0394,50.1656,49.9422,49.9617,149137.0
2023-06-21 13:00:00,51.42,51.51,51.25,51.43,158612.0,49.9422,50.0297,49.7771,49.952,158612.0
2023-06-21 13:30:00,51.43,51.82,51.42,51.78,99848.0,49.952,50.3308,49.9422,50.2919,99848.0
2023-06-21 14:00:00,51.79,52.02,51.71,51.99,95634.0,50.3016,50.525,50.2239,50.4959,95634.0
2023-06-21 14:30:00,51.98,52.07,51.84,52.0,127860.0,50.4862,50.5736,50.3502,50.5056,127860.0
2023-06-21 15:00:00,52.0,52.15,51.92,51.99,191270.0,50.5056,50.6513,50.4279,50.4959,191270.0
2023-06-21 15:30:00,51.99,52.1,51.89,52.03,744556.0,50.4959,50.6027,50.3987,50.5347,744556.0
2023-06-22 09:30:00,51.64,51.64,50.06,51.12,706178.0,50.1559,50.1559,48.6213,49.6509,706178.0
2023-06-22 10:00:00,51.11,51.53,50.94,51.51,446793.0,49.6412,50.0491,49.476,50.0297,446793.0
2023-06-22 10:30:00,51.5,51.73,51.12,51.63,340208.0,50.0199,50.2433,49.6509,50.1462,340208.0
2023-06-22 11:00:00,51.65,51.87,51.12,51.33,178967.0,50.1656,50.3793,49.6509,49.8548,178967.0
2023-06-22 11:30:00,51.34,51.49,51.13,51.46,198353.0,49.8645,50.0102,49.6606,49.9811,198353.0
2023-06-22 12:00:00,51.46,51.85,51.42,51.8,254828.0,49.9811,50.3599,49.9422,50.3113,254828.0
2023-06-22 12:30:00,51.81,51.98,51.71,51.86,239118.0,50.321,50.4862,50.2239,50.3696,239118.0
2023-06-22 13:00:00,51.87,51.87,51.52,51.7,226164.0,50.3793,50.3793,50.0394,50.2142,226164.0
2023-06-22 13:30:00,51.69,51.77,51.54,51.72,163005.0,50.2045,50.2822,50.0588,50.2336,163005.0
2023-06-22 14:00:00,51.71,51.76,51.54,51.75,143341.0,50.2239,50.2725,50.0588,50.2628,143341.0
2023-06-22 14:30:00,51.75,52.03,51.66,51.75,222759.0,50.2628,50.5347,50.1753,50.2628,222759.0
2023-06-22 15:00:00,51.75,51.82,51.42,51.46,176943.0,50.2628,50.3308,49.9422,49.9811,176943.0
2023-06-22 15:30:00,51.46,51.61,51.35,51.55,645793.0,49.9811,50.1268,49.8743,50.0685,645793.0
2023-06-23 09:30:00,51.69,52.33,51.69,52.25,230117.0,50.2045,50.8261,50.2045,50.7484,230117.0
2023-06-23 10:00:00,52.25,52.38,51.84,51.94,361766.0,50.7484,50.8747,50.3502,50.4473,361766.0
2023-06-23 10:30:00,51.97,52.18,51.77,52.03,162619.0,50.4764,50.6804,50.2822,50.5347,162619.0
2023-06-23 11:00:00,52.04,52.19,51.95,51.98,92095.0,50.5444,50.6901,50.457,50.4862,92095.0
2023-06-23 11:30:00,51.98,52.22,51.92,52.16,91283.0,50.4862,50.7193,50.4279,50.661,91283.0
2023-06-23 12:00:00,52.18,52.24,52.04,52.23,87620.0,50.6804,50.7387,50.5444,50.729,87620.0
2023-06-23 12:30:00,52.24,52.36,52.13,52.17,125704.0,50.7387,50.8552,50.6318,50.6707,125704.0
2023-06-23 13:00:00,52.14,52.25,52.09,52.24,122507.0,50.6416,50.7484,50.593,50.7387,122507.0
2023-06-23 13:30:00,52.25,52.4,52.21,52.26,116308.0,50.7484,50.8941,50.7095,50.7581,116308.0
2023-06-23 14:00:00,52.25,52.35,52.17,52.17,127941.0,50.7484,50.8455,50.6707,50.6707,127941.0
2023-06-23 14:30:00,52.17,52.17,51.7,51.77,151644.0,50.6707,50.6707,50.2142,50.2822,151644.0
2023-06-23 15:00:00,51.76,51.91,51.73,51.86,116843.0,50.2725,50.4182,50.2433,50.3696,116843.0
2023-06-23 15:30:00,51.86,52.14,51.74,52.03,385015.0,50.3696,50.6416,50.253,50.5347,385015.0
2023-06-26 09:30:00,52.3,52.88,52.25,52.7,89825.0,50.797,51.3603,50.7484,51.1855,89825.0
2023-06-26 10:00:00,52.71,52.73,52.3,52.35,59125.0,51.1952,51.2146,50.797,50.8455,59125.0
2023-06-26 10:30:00,52.32,52.35,51.76,51.9,221627.0,50.8164,50.8455,50.2725,50.4085,221627.0
2023-06-26 11:00:00,51.9,51.92,51.22,51.43,94456.0,50.4085,50.4279,49.748,49.952,94456.0
2023-06-26 11:30:00,51.43,51.85,51.43,51.85,46168.0,49.952,50.3599,49.952,50.3599,46168.0
2023-06-26 12:00:00,51.85,51.85,51.49,51.55,41626.0,50.3599,50.3599,50.0102,50.0685,41626.0
2023-06-26 12:30:00,51.56,51.57,51.28,51.5,42890.0,50.0782,50.0879,49.8063,50.0199,42890.0
2023-06-26 13:00:00,51.55,51.67,51.52,51.55,52944.0,50.0685,50.1851,50.0394,50.0685,52944.0
2023-06-26 13:30:00,51.56,51.73,51.45,51.66,38205.0,50.0782,50.2433,49.9714,50.1753,38205.0
2023-06-26 14:00:00,51.65,51.71,51.55,51.71,45166.0,50.1656,50.2239,50.0685,50.2239,45166.0
2023-06-26 14:30:00,51.7,51.76,51.59,51.64,44828.0,50.2142,50.2725,50.1074,50.1559,44828.0
2023-06-26 15:00:00,51.64,51.7,51.51,51.52,66458.0,50.1559,50.2142,50.0297,50.0394,66458.0
2023-06-26 15:30:00,51.51,51.57,51.14,51.16,274971.0,50.0297,50.0879,49.6703,49.6897,274971.0
2023-06-27 09:30:00,51.19,51.67,51.17,51.43,101441.0,49.7189,50.1851,49.6994,49.952,101441.0
2023-06-27 10:00:00,51.44,52.08,51.41,51.91,160292.0,49.9617,50.5833,49.9325,50.4182,160292.0
2023-06-27 10:30:00,51.92,52.13,51.84,52.09,87383.0,50.4279,50.6318,50.3502,50.593,87383.0
2023-06-27 11:00:00,52.08,52.21,51.97,52.03,73968.0,50.5833,50.7095,50.4764,50.5347,73968.0
2023-06-27 11:30:00,52.04,52.19,52.01,52.18,67582.0,50.5444,50.6901,50.5153,50.6804,67582.0
2023-06-27 12:00:00,52.18,52.3,52.13,52.3,60763.0,50.6804,50.797,50.6318,50.797,60763.0
2023-06-27 12:30:00,52.3,52.59,52.3,52.56,55844.0,50.797,51.0786,50.797,51.0495,55844.0
2023-06-27 13:00:00,52.56,52.65,52.46,52.6,52703.0,51.0495,51.1369,50.9524,51.0883,52703.0
2023-06-27 13:30:00,52.6,52.71,52.32,52.37,155835.0,51.0883,51.1952,50.8164,50.8649,155835.0
2023-06-27 14:00:00,52.37,52.39,52.21,52.25,194985.0,50.8649,50.8844,50.7095,50.7484,194985.0
2023-06-27 14:30:00,52.26,52.38,52.17,52.22,82130.0,50.7581,50.8747,50.6707,50.7193,82130.0
2023-06-27 15:00:00,52.23,52.35,52.19,52.23,86792.0,50.729,50.8455,50.6901,50.729,86792.0
2023-06-27 15:30:00,52.23,52.31,52.08,52.26,302787.0,50.729,50.8067,50.5833,50.7581,302787.0
2023-06-28 09:30:00,51.99,52.41,51.87,52.36,142556.0,50.4959,50.9038,50.3793,50.8552,142556.0
2023-06-28 10:00:00,52.37,52.37,52.0,52.14,105430.0,50.8649,50.8649,50.5056,50.6416,105430.0
2023-06-28 10:30:00,52.17,52.5,52.15,52.32,125069.0,50.6707,50.9912,50.6513,50.8164,125069.0
2023-06-28 11:00:00,52.33,52.33,52.05,52.05,65069.0,50.8261,50.8261,50.5541,50.5541,65069.0
2023-06-28 11:30:00,52.06,52.19,52.0,52.03,81769.0,50.5639,50.6901,50.5056,50.5347,81769.0
2023-06-28 12:00:00,52.01,52.02,51.83,51.85,119393.0,50.5153,50.525,50.3405,50.3599,119393.0
2023-06-28 12:30:00,51.83,51.93,51.61,51.64,100643.0,50.3405,50.4376,50.1268,50.1559,100643.0
2023-06-28 13:00:00,51.64,51.83,51.61,51.83,94077.0,50.1559,50.3405,50.1268,50.3405,94077.0
2023-06-28 13:30:00,51.84,51.84,51.61,51.7,75950.0,50.3502,50.3502,50.1268,50.2142,75950.0
2023-06-28 14:00:00,51.7,51.95,51.69,51.94,56688.0,50.2142,50.457,50.2045,50.4473,56688.0
2023-06-28 14:30:00,51.95,51.96,51.62,51.64,53123.0,50.457,50.4667,50.1365,50.1559,53123.0
2023-06-28 15:00:00,51.66,51.72,51.6,51.65,42097.0,50.1753,50.2336,50.1171,50.1656,42097.0
2023-06-28 15:30:00,51.65,51.7,51.52,51.64,225548.0,50.1656,50.2142,50.0394,50.1559,225548.0
2023-06-29 09:30:00,51.54,51.72,51.03,51.12,190629.0,50.0588,50.2336,49.5635,49.6509,190629.0
2023-06-29 10:00:00,51.15,51.21,50.87,51.07,91036.0,49.68,49.7383,49.4081,49.6023,91036.0
2023-06-29 10:30:00,51.06,51.2,50.72,50.75,112643.0,49.5926,49.7286,49.2624,49.2915,112643.0
2023-06-29 11:00:00,50.77,51.16,50.73,51.14,74560.0,49.3109,49.6897,49.2721,49.6703,74560.0
2023-06-29 11:30:00,51.17,51.18,50.88,50.95,130039.0,49.6994,49.7091,49.4178,49.4858,130039.0
2023-06-29 12:00:00,50.97,51.03,50.82,51.0,45458.0,49.5052,49.5635,49.3595,49.5343,45458.0
2023-06-29 12:30:00,51.0,51.1,50.98,51.03,56793.0,49.5343,49.6314,49.5149,49.5635,56793.0
2023-06-29 13:00:00,51.03,51.18,50.97,51.17,32904.0,49.5635,49.7091,49.5052,49.6994,32904.0
2023-06-29 13:30:00,51.17,51.18,51.04,51.06,24360.0,49.6994,49.7091,49.5732,49.5926,24360.0
2023-06-29 14:00:00,51.06,51.13,51.03,51.11,26299.0,49.5926,49.6606,49.5635,49.6412,26299.0
2023-06-29 14:30:00,51.11,51.16,51.06,51.09,33068.0,49.6412,49.6897,49.5926,49.6217,33068.0
2023-06-29 15:00:00,51.1,51.19,51.08,51.18,45941.0,49.6314,49.7189,49.612,49.7091,45941.0
2023-06-29 15:30:00,51.17,51.33,51.1,51.33,245688.0,49.6994,49.8548,49.6314,49.8548,245688.0
2023-06-30 09:30:00,51.76,51.76,51.38,51.43,79437.0,50.2725,50.2725,49.9034,49.952,79437.0
2023-06-30 10:00:00,51.37,51.41,51.18,51.35,45327.0,49.8937,49.9325,49.7091,49.8743,45327.0
2023-06-30 10:30:00,51.37,51.56,51.3,51.55,48970.0,49.8937,50.0782,49.8257,50.0685,48970.0
2023-06-30 11:00:00,51.58,51.58,51.29,51.33,38144.0,50.0976,50.0976,49.816,49.8548,38144.0
2023-06-30 11:30:00,51.35,51.36,51.25,51.3,31264.0,49.8743,49.884,49.7771,49.8257,31264.0
2023-06-30 12:00:00,51.32,51.41,51.25,51.41,29130.0,49.8451,49.9325,49.7771,49.9325,29130.0
2023-06-30 12:30:00,51.41,51.52,51.4,51.44,35184.0,49.9325,50.0394,49.9228,49.9617,35184.0
2023-06-30 13:00:00,51.45,51.56,51.45,51.46,19088.0,49.9714,50.0782,49.9714,49.9811,19088.0
2023-06-30 13:30:00,51.47,51.54,51.31,51.36,32622.0,49.9908,50.0588,49.8354,49.884,32622.0
2023-06-30 14:00:00,51.37,51.66,51.33,51.64,54880.0,49.8937,50.1753,49.8548,50.1559,54880.0
2023-06-30 14:30:00,51.64,51.81,51.63,51.75,28145.0,50.1559,50.321,50.1462,50.2628,28145.0
2023-06-30 15:00:00,51.76,51.78,51.66,51.73,48564.0,50.2725,50.2919,50.1753,50.2433,48564.0
2023-06-30 15:30:00,51.73,51.77,51.59,51.71,268235.0,50.2433,50.2822,50.1074,50.2239,268235.0
2023-07-03 09:30:00,52.0,52.15,51.63,51.85,83648.0,50.5056,50.6513,50.1462,50.3599,83648.0
2023-07-03 10:00:00,51.87,51.91,51.57,51.84,38149.0,50.3793,50.4182,50.0879,50.3502,38149.0
2023-07-03 10:30:00,51.84,51.88,51.54,51.65,38318.0,50.3502,50.389,50.0588,50.1656,38318.0
2023-07-03 11:00:00,51.66,51.71,51.27,51.3,39554.0,50.1753,50.2239,49.7966,49.8257,39554.0
2023-07-03 11:30:00,51.29,51.35,51.22,51.25,31675.0,49.816,49.8743,49.748,49.7771,31675.0
2023-07-03 12:00:00,51.25,51.46,51.25,51.42,43045.0,49.7771,49.9811,49.7771,49.9422,43045.0
2023-07-03 12:30:00,51.41,51.72,51.38,51.67,90001.0,49.9325,50.2336,49.9034,50.1851,90001.0
2023-07-05 09:30:00,51.78,51.82,50.95,51.48,78312.0,50.2919,50.3308,49.4858,50.0005,78312.0
2023-07-05 10:00:00,51.5,51.53,51.0,51.05,69199.0,50.0199,50.0491,49.5343,49.5829,69199.0
2023-07-05 10:30:00,51.04,51.12,50.59,50.84,67610.0,49.5732,49.6509,49.1361,49.3789,67610.0
2023-07-05 11:00:00,50.84,50.91,50.46,50.69,58262.0,49.3789,49.4469,49.0098,49.2332,58262.0
2023-07-05 11:30:00,50.68,50.77,50.55,50.68,38351.0,49.2235,49.3109,49.0972,49.2235,38351.0
2023-07-05 12:00:00,50.68,50.85,50.68,50.73,24707.0,49.2235,49.3886,49.2235,49.2721,24707.0
2023-07-05 12:30:00,50.7,50.7,50.28,50.39,53524.0,49.2429,49.2429,48.835,48.9418,53524.0
2023-07-05 13:00:00,50.4,50.57,50.35,50.56,26369.0,48.9516,49.1167,48.903,49.107,26369.0
2023-07-05 13:30:00,50.53,50.64,50.49,50.64,27694.0,49.0778,49.1847,49.039,49.1847,27694.0
2023-07-05 14:00:00,50.63,50.74,50.4,50.45,29359.0,49.1749,49.2818,48.9516,49.0001,29359.0
2023-07-05 14:30:00,50.48,50.67,50.43,50.64,27878.0,49.0293,49.2138,48.9807,49.1847,27878.0
2023-07-05 15:00:00,50.63,50.72,50.61,50.69,38067.0,49.1749,49.2624,49.1555,49.2332,38067.0
2023-07-05 15:30:00,50.7,50.73,50.49,50.55,209524.0,49.2429,49.2721,49.039,49.0972,209524.0
2023-07-06 09:30:00,49.83,49.83,48.44,48.51,440539.0,48.3979,48.3979,47.0479,47.1159,440539.0
2023-07-06 10:00:00,48.53,48.7,48.04,48.14,276915.0,47.1353,47.3004,46.6594,46.7565,276915.0
2023-07-06 10:30:00,48.12,48.26,47.86,47.95,133750.0,46.7371,46.8731,46.4846,46.572,133750.0
2023-07-06 11:00:00,47.93,48.17,47.84,47.97,88881.0,46.5525,46.7856,46.4651,46.5914,88881.0
2023-07-06 11:30:00,47.95,48.2,47.55,47.66,88906.0,46.572,46.8148,46.1835,46.2903,88906.0
2023-07-06 12:00:00,47.69,47.84,47.36,47.77,126116.0,46.3194,46.4651,45.9989,46.3971,126116.0
2023-07-06 12:30:00,47.77,48.11,47.72,48.04,153950.0,46.3971,46.7274,46.3486,46.6594,153950.0
2023-07-06 13:00:00,48.02,48.36,47.95,48.26,77058.0,46.64,46.9702,46.572,46.8731,77058.0
2023-07-06 13:30:00,48.28,48.35,48.2,48.3,39767.0,46.8925,46.9605,46.8148,46.9119,39767.0
2023-07-06 14:00:00,48.31,48.4,48.15,48.25,51892.0,46.9216,47.009,46.7662,46.8633,51892.0
2023-07-06 14:30:00,48.24,48.56,48.24,48.51,51503.0,46.8536,47.1644,46.8536,47.1159,51503.0
2023-07-06 15:00:00,48.51,48.56,48.28,48.38,113411.0,47.1159,47.1644,46.8925,46.9896,113411.0
2023-07-06 15:30:00,48.38,48.42,48.07,48.33,398679.0,46.9896,47.0285,46.6885,46.941,398679.0
2023-07-07 09:30:00,48.4,48.59,48.28,48.38,68788.0,47.009,47.1936,46.8925,46.9896,68788.0
2023-07-07 10:00:00,48.38,48.76,48.35,48.72,59882.0,46.9896,47.3587,46.9605,47.3198,59882.0
2023-07-07 10:30:00,48.7,48.84,48.57,48.79,43461.0,47.3004,47.4364,47.1742,47.3878,43461.0
2023-07-07 11:00:00,48.78,48.91,48.77,48.78,40523.0,47.3781,47.5044,47.3684,47.3781,40523.0
2023-07-07 11:30:00,48.79,48.94,48.79,48.87,36643.0,47.3878,47.5335,47.3878,47.4655,36643.0
2023-07-07 12:00:00,48.88,48.91,48.7,48.72,28296.0,47.4752,47.5044,47.3004,47.3198,28296.0
2023-07-07 12:30:00,48.73,48.95,48.72,48.8,45752.0,47.3296,47.5432,47.3198,47.3975,45752.0
2023-07-07 13:00:00,48.82,48.91,48.59,48.68,51728.0,47.417,47.5044,47.1936,47.281,51728.0
2023-07-07 13:30:00,48.68,48.71,48.38,48.41,64904.0,47.281,47.3101,46.9896,47.0188,64904.0
2023-07-07 14:00:00,48.41,48.54,48.41,48.46,39755.0,47.0188,47.145,47.0188,47.0673,39755.0
2023-07-07 14:30:00,48.45,48.5,48.31,48.36,60175.0,47.0576,47.1062,46.9216,46.9702,60175.0
2023-07-07 15:00:00,48.35,48.57,48.34,48.56,66718.0,46.9605,47.1742,46.9508,47.1644,66718.0
2023-07-07 15:30:00,48.55,48.58,48.14,48.25,371600.0,47.1547,47.1839,46.7565,46.8633,371600.0
2023-07-10 09:30:00,48.23,49.64,48.23,49.64,119063.0,46.8439,48.2134,46.8439,48.2134,119063.0
2023-07-10 10:00:00,49.66,49.87,49.59,49.77,110437.0,48.2328,48.4368,48.1648,48.3397,110437.0
2023-07-10 10:30:00,49.77,49.94,49.61,49.87,134621.0,48.3397,48.5048,48.1843,48.4368,134621.0
2023-07-10 11:00:00,49.88,50.12,49.71,50.11,92183.0,48.4465,48.6796,48.2814,48.6699,92183.0
2023-07-10 11:30:00,50.09,50.15,49.88,50.06,51220.0,48.6505,48.7087,48.4465,48.6213,51220.0
2023-07-10 12:00:00,50.08,50.23,50.0,50.16,45486.0,48.6408,48.7864,48.5631,48.7185,45486.0
2023-07-10 12:30:00,50.13,50.28,50.02,50.26,80468.0,48.6893,48.835,48.5825,48.8156,80468.0
2023-07-10 13:00:00,50.29,50.29,50.13,50.22,102459.0,48.8447,48.8447,48.6893,48.7767,102459.0
2023-07-10 13:30:00,50.22,50.44,50.22,50.33,63314.0,48.7767,48.9904,48.7767,48.8836,63314.0
2023-07-10 14:00:00,50.33,50.55,50.31,50.5,99549.0,48.8836,49.0972,48.8641,49.0487,99549.0
2023-07-10 14:30:00,50.48,50.49,50.32,50.43,46614.0,49.0293,49.039,48.8739,48.9807,46614.0
2023-07-10 15:00:00,50.44,50.47,50.31,50.46,110623.0,48.9904,49.0195,48.8641,49.0098,110623.0
2023-07-10 15:30:00,50.45,50.87,50.42,50.87,390569.0,49.0001,49.4081,48.971,49.4081,390569.0
2023-07-11 09:30:00,51.04,51.35,50.82,51.07,141873.0,49.5732,49.8743,49.3595,49.6023,141873.0
2023-07-11 10:00:00,51.07,51.29,50.93,51.23,95306.0,49.6023,49.816,49.4663,49.7577,95306.0
2023-07-11 10:30:00,51.22,51.46,51.08,51.43,211789.0,49.748,49.9811,49.612,49.952,211789.0
2023-07-11 11:00:00,51.41,51.57,51.15,51.19,281659.0,49.9325,50.0879,49.68,49.7189,281659.0
2023-07-11 11:30:00,51.17,51.24,51.02,51.12,59524.0,49.6994,49.7674,49.5537,49.6509,59524.0
2023-07-11 12:00:00,51.12,51.17,50.88,50.95,101242.0,49.6509,49.6994,49.4178,49.4858,101242.0
2023-07-11 12:30:00,50.95,51.17,50.94,51.16,149693.0,49.4858,49.6994,49.476,49.6897,149693.0
2023-07-11 13:00:00,51.18,51.26,51.0,51.18,107930.0,49.7091,49.7868,49.5343,49.7091,107930.0
2023-07-11 13:30:00,51.17,51.25,51.01,51.04,63534.0,49.6994,49.7771,49.544,49.5732,63534.0
2023-07-11 14:00:00,51.05,51.11,50.94,51.05,44758.0,49.5829,49.6412,49.476,49.5829,44758.0
2023-07-11 14:30:00,51.05,51.14,51.01,51.14,51097.0,49.5829,49.6703,49.544,49.6703,51097.0
2023-07-11 15:00:00,51.15,51.26,51.12,51.24,50618.0,49.68,49.7868,49.6509,49.7674,50618.0
2023-07-11 15:30:00,51.23,51.31,51.18,51.21,257860.0,49.7577,49.8354,49.7091,49.7383,257860.0
2023-07-12 09:30:00,51.84,52.26,51.58,52.26,156347.0,50.3502,50.7581,50.0976,50.7581,156347.0
2023-07-12 10:00:00,52.27,52.73,52.1,52.51,138852.0,50.7678,51.2146,50.6027,51.0009,138852.0
2023-07-12 10:30:00,52.52,52.84,52.47,52.69,85944.0,51.0106,51.3214,50.9621,51.1757,85944.0
2023-07-12 11:00:00,52.69,52.77,52.61,52.69,49136.0,51.1757,51.2534,51.098,51.1757,49136.0
2023-07-12 11:30:00,52.66,52.67,52.34,52.52,51679.0,51.1466,51.1563,50.8358,51.0106,51679.0
2023-07-12 12:00:00,52.52,52.62,52.43,52.53,47408.0,51.0106,51.1078,50.9232,51.0203,47408.0
2023-07-12 12:30:00,52.55,52.6,52.46,52.54,51540.0,51.0398,51.0883,50.9524,51.0301,51540.0
2023-07-12 13:00:00,52.55,52.87,52.52,52.86,63938.0,51.0398,51.3506,51.0106,51.3409,63938.0
2023-07-12 13:30:00,52.85,52.94,52.72,52.77,39731.0,51.3311,51.4186,51.2049,51.2534,39731.0
2023-07-12 14:00:00,52.78,52.88,52.72,52.84,40940.0,51.2632,51.3603,51.2049,51.3214,40940.0
2023-07-12 14:30:00,52.84,53.0,52.81,52.88,54239.0,51.3214,51.4768,51.2923,51.3603,54239.0
2023-07-12 15:00:00,52.88,53.05,52.82,52.96,82237.0,51.3603,51.5254,51.302,51.438,82237.0
2023-07-12 15:30:00,52.96,53.07,52.82,52.96,263105.0,51.438,51.5448,51.302,51.438,263105.0
2023-07-13 09:30:00,52.71,53.27,52.56,53.19,175365.0,51.1952,51.7391,51.0495,51.6614,175365.0
2023-07-13 10:00:00,53.17,53.17,52.64,52.75,73877.0,51.642,51.642,51.1272,51.234,73877.0
2023-07-13 10:30:00,52.72,53.18,52.71,53.0,76550.0,51.2049,51.6517,51.1952,51.4768,76550.0
2023-07-13 11:00:00,53.05,53.15,52.91,53.06,37976.0,51.5254,51.6225,51.3894,51.5351,37976.0
2023-07-13 11:30:00,53.06,53.37,53.02,53.36,35287.0,51.5351,51.8362,51.4963,51.8265,35287.0
2023-07-13 12:00:00,53.36,53.55,53.22,53.52,42017.0,51.8265,52.011,51.6905,51.9819,42017.0
2023-07-13 12:30:00,53.5,53.59,53.45,53.48,29213.0,51.9625,52.0499,51.9139,51.943,29213.0
2023-07-13 13:00:00,53.48,53.53,53.3,53.3,53827.0,51.943,51.9916,51.7682,51.7682,53827.0
2023-07-13 13:30:00,53.3,53.31,53.1,53.19,23788.0,51.7682,51.7779,51.574,51.6614,23788.0
2023-07-13 14:00:00,53.21,53.27,53.17,53.2,22854.0,51.6808,51.7391,51.642,51.6711,22854.0
2023-07-13 14:30:00,53.19,53.22,53.03,53.15,33579.0,51.6614,51.6905,51.506,51.6225,33579.0
2023-07-13 15:00:00,53.16,53.23,53.03,53.11,41034.0,51.6322,51.7002,51.506,51.5837,41034.0
2023-07-13 15:30:00,53.11,53.18,52.92,52.97,283821.0,51.5837,51.6517,51.3991,51.4477,283821.0
2023-07-14 09:30:00,54.6,54.61,53.85,54.21,225662.0,53.0309,53.0406,52.3024,52.6521,225662.0
2023-07-14 10:00:00,54.19,54.19,53.61,53.66,137856.0,52.6326,52.6326,52.0693,52.1179,137856.0
2023-07-14 10:30:00,53.67,54.06,53.52,53.93,127325.0,52.1276,52.5064,51.9819,52.3801,127325.0
2023-07-14 11:00:00,53.95,54.06,53.76,53.9,73867.0,52.3995,52.5064,52.215,52.351,73867.0
2023-07-14 11:30:00,53.92,54.33,53.89,54.24,94909.0,52.3704,52.7686,52.3413,52.6812,94909.0
2023-07-14 12:00:00,54.25,54.25,54.01,54.22,49797.0,52.6909,52.6909,52.4578,52.6618,49797.0
2023-07-14 12:30:00,54.22,54.53,54.21,54.42,64008.0,52.6618,52.9629,52.6521,52.856,64008.0
2023-07-14 13:00:00,54.43,54.44,54.25,54.33,49368.0,52.8657,52.8755,52.6909,52.7686,49368.0
2023-07-14 13:30:00,54.34,54.44,54.27,54.27,37166.0,52.7783,52.8755,52.7103,52.7103,37166.0
2023-07-14 14:00:00,54.28,54.57,54.28,54.48,81503.0,52.7201,53.0017,52.7201,52.9143,81503.0
2023-07-14 14:30:00,54.49,54.54,54.36,54.41,66132.0,52.924,52.9726,52.7978,52.8463,66132.0
2023-07-14 15:00:00,54.41,54.63,54.32,54.55,102344.0,52.8463,53.06,52.7589,52.9823,102344.0
2023-07-14 15:30:00,54.56,54.57,54.31,54.54,336472.0,52.992,53.0017,52.7492,52.9726,336472.0
2023-07-17 09:30:00,54.3,54.68,53.96,54.09,111270.0,52.7395,53.1086,52.4092,52.5355,111270.0
2023-07-17 10:00:00,54.11,54.58,54.0,54.37,82405.0,52.5549,53.0114,52.4481,52.8075,82405.0
2023-07-17 10:30:00,54.38,54.6,54.26,54.6,65856.0,52.8172,53.0309,52.7006,53.0309,65856.0
2023-07-17 11:00:00,54.58,54.59,54.22,54.35,42555.0,53.0114,53.0211,52.6618,52.788,42555.0
2023-07-17 11:30:00,54.33,54.45,54.27,54.31,42534.0,52.7686,52.8852,52.7103,52.7492,42534.0
2023-07-17 12:00:00,54.3,54.47,54.3,54.39,34933.0,52.7395,52.9046,52.7395,52.8269,34933.0
2023-07-17 12:30:00,54.4,54.46,54.24,54.3,30528.0,52.8366,52.8949,52.6812,52.7395,30528.0
2023-07-17 13:00:00,54.3,54.34,54.16,54.16,36125.0,52.7395,52.7783,52.6035,52.6035,36125.0
2023-07-17 13:30:00,54.16,54.34,54.16,54.2,52541.0,52.6035,52.7783,52.6035,52.6424,52541.0
2023-07-17 14:00:00,54.23,54.36,54.23,54.29,24402.0,52.6715,52.7978,52.6715,52.7298,24402.0
2023-07-17 14:30:00,54.3,54.37,54.27,54.35,37409.0,52.7395,52.8075,52.7103,52.788,37409.0
2023-07-17 15:00:00,54.36,54.58,54.36,54.36,69325.0,52.7978,53.0114,52.7978,52.7978,69325.0
2023-07-17 15:30:00,54.36,54.49,54.29,54.38,235800.0,52.7978,52.924,52.7298,52.8172,235800.0
2023-07-18 09:30:00,54.64,55.08,54.46,55.03,68689.0,53.0697,53.4971,52.8949,53.4485,68689.0
2023-07-18 10:00:00,55.05,55.2,54.94,55.15,97064.0,53.4679,53.6136,53.3611,53.5651,97064.0
2023-07-18 10:30:00,55.16,55.28,55.02,55.28,55021.0,53.5748,53.6913,53.4388,53.6913,55021.0
2023-07-18 11:00:00,55.28,55.37,55.03,55.05,79086.0,53.6913,53.7787,53.4485,53.4679,79086.0
2023-07-18 11:30:00,55.05,55.24,55.01,55.24,52948.0,53.4679,53.6525,53.4291,53.6525,52948.0
2023-07-18 12:00:00,55.23,55.23,54.89,55.03,50997.0,53.6428,53.6428,53.3125,53.4485,50997.0
2023-07-18 12:30:00,55.03,55.06,54.88,54.96,44998.0,53.4485,53.4776,53.3028,53.3805,44998.0
2023-07-18 13:00:00,54.97,54.99,54.85,54.9,29238.0,53.3902,53.4096,53.2737,53.3222,29238.0
2023-07-18 13:30:00,54.9,54.91,54.79,54.91,40014.0,53.3222,53.3319,53.2154,53.3319,40014.0
2023-07-18 14:00:00,54.91,54.96,54.85,54.91,38639.0,53.3319,53.3805,53.2737,53.3319,38639.0
2023-07-18 14:30:00,54.89,55.05,54.89,54.92,72011.0,53.3125,53.4679,53.3125,53.3417,72011.0
2023-07-18 15:00:00,54.94,55.02,54.82,54.85,51521.0,53.3611,53.4388,53.2445,53.2737,51521.0
2023-07-18 15:30:00,54.85,54.96,54.72,54.72,185707.0,53.2737,53.3805,53.1474,53.1474,185707.0
2023-07-19 09:30:00,54.77,54.89,54.29,54.81,104576.0,53.196,53.3125,52.7298,53.2348,104576.0
2023-07-19 10:00:00,54.8,54.8,54.29,54.3,183117.0,53.2251,53.2251,52.7298,52.7395,183117.0
2023-07-19 10:30:00,54.29,54.44,54.07,54.19,94300.0,52.7298,52.8755,52.5161,52.6326,94300.0
2023-07-19 11:00:00,54.15,54.52,54.11,54.52,44398.0,52.5938,52.9532,52.5549,52.9532,44398.0
2023-07-19 11:30:00,54.52,54.74,54.43,54.7,29541.0,52.9532,53.1668,52.8657,53.128,29541.0
2023-07-19 12:00:00,54.74,54.99,54.62,54.87,92219.0,53.1668,53.4096,53.0503,53.2931,92219.0
2023-07-19 12:30:00,54.86,55.1,54.75,55.05,75891.0,53.2834,53.5165,53.1765,53.4679,75891.0
2023-07-19 13:00:00,55.05,55.21,55.01,55.17,64102.0,53.4679,53.6233,53.4291,53.5845,64102.0
2023-07-19 13:30:00,55.16,55.22,55.05,55.07,54264.0,53.5748,53.633,53.4679,53.4873,54264.0
2023-07-19 14:00:00,55.05,55.09,54.73,54.96,53569.0,53.4679,53.5068,53.1571,53.3805,53569.0
2023-07-19 14:30:00,54.96,54.96,54.62,54.75,83767.0,53.3805,53.3805,53.0503,53.1765,83767.0
2023-07-19 15:00:00,54.76,54.9,54.72,54.8,81491.0,53.1863,53.3222,53.1474,53.2251,81491.0
2023-07-19 15:30:00,54.8,54.81,54.69,54.71,250869.0,53.2251,53.2348,53.1183,53.1377,250869.0
2023-07-20 09:30:00,55.31,55.37,54.06,54.28,142548.0,53.7205,53.7787,52.5064,52.7201,142548.0
2023-07-20 10:00:00,54.28,54.28,52.53,52.71,199587.0,52.7201,52.7201,51.0203,51.1952,199587.0
2023-07-20 10:30:00,52.72,52.85,51.92,52.21,201378.0,51.2049,51.3311,50.4279,50.7095,201378.0
2023-07-20 11:00:00,52.21,52.49,51.81,51.9,81597.0,50.7095,50.9815,50.321,50.4085,81597.0
2023-07-20 11:30:00,51.88,51.92,51.55,51.61,86592.0,50.389,50.4279,50.0685,50.1268,86592.0
2023-07-20 12:00:00,51.58,51.87,51.57,51.77,49898.0,50.0976,50.3793,50.0879,50.2822,49898.0
2023-07-20 12:30:00,51.74,51.96,51.51,51.9,70647.0,50.253,50.4667,50.0297,50.4085,70647.0
2023-07-20 13:00:00,51.89,52.11,51.76,52.03,63149.0,50.3987,50.6124,50.2725,50.5347,63149.0
2023-07-20 13:30:00,52.02,52.25,51.99,52.19,60277.0,50.525,50.7484,50.4959,50.6901,60277.0
2023-07-20 14:00:00,52.19,52.3,51.88,51.94,45733.0,50.6901,50.797,50.389,50.4473,45733.0
2023-07-20 14:30:00,51.91,52.14,51.86,52.07,56751.0,50.4182,50.6416,50.3696,50.5736,56751.0
2023-07-20 15:00:00,52.05,52.17,51.87,52.09,83962.0,50.5541,50.6707,50.3793,50.593,83962.0
2023-07-20 15:30:00,52.1,52.19,51.82,51.85,290510.0,50.6027,50.6901,50.3308,50.3599,290510.0
2023-07-21 09:30:00,52.13,52.85,52.13,52.69,139408.0,50.6318,51.3311,50.6318,51.1757,139408.0
2023-07-21 10:00:00,52.7,52.98,52.46,52.5,99687.0,51.1855,51.4574,50.9524,50.9912,99687.0
2023-07-21 10:30:00,52.5,52.91,52.48,52.67,67034.0,50.9912,51.3894,50.9718,51.1563,67034.0
2023-07-21 11:00:00,52.67,52.85,52.62,52.81,49659.0,51.1563,51.3311,51.1078,51.2923,49659.0
2023-07-21 11:30:00,52.83,52.83,52.48,52.54,60011.0,51.3117,51.3117,50.9718,51.0301,60011.0
2023-07-21 12:00:00,52.54,52.61,52.42,52.44,39863.0,51.0301,51.098,50.9135,50.9329,39863.0
2023-07-21 12:30:00,52.45,52.51,52.3,52.48,41898.0,50.9426,51.0009,50.797,50.9718,41898.0
2023-07-21 13:00:00,52.48,52.64,52.47,52.64,42252.0,50.9718,51.1272,50.9621,51.1272,42252.0
2023-07-21 13:30:00,52.63,52.68,52.48,52.59,30750.0,51.1175,51.166,50.9718,51.0786,30750.0
2023-07-21 14:00:00,52.59,52.63,52.47,52.48,38188.0,51.0786,51.1175,50.9621,50.9718,38188.0
2023-07-21 14:30:00,52.49,52.59,52.4,52.52,51238.0,50.9815,51.0786,50.8941,51.0106,51238.0
2023-07-21 15:00:00,52.53,52.61,52.39,52.59,68585.0,51.0203,51.098,50.8844,51.0786,68585.0
2023-07-21 15:30:00,52.59,52.78,52.57,52.64,249010.0,51.0786,51.2632,51.0592,51.1272,249010.0
2023-07-24 09:30:00,52.7,53.23,52.68,52.82,74285.0,51.1855,51.7002,51.166,51.302,74285.0
2023-07-24 10:00:00,52.84,53.07,52.78,52.85,56833.0,51.3214,51.5448,51.2632,51.3311,56833.0
2023-07-24 10:30:00,52.85,53.08,52.66,52.95,64361.0,51.3311,51.5545,51.1466,51.4283,64361.0
2023-07-24 11:00:00,52.98,53.08,52.89,53.08,48829.0,51.4574,51.5545,51.37,51.5545,48829.0
2023-07-24 11:30:00,53.12,53.3,53.05,53.21,44608.0,51.5934,51.7682,51.5254,51.6808,44608.0
2023-07-24 12:00:00,53.22,53.31,53.14,53.3,26558.0,51.6905,51.7779,51.6128,51.7682,26558.0
2023-07-24 12:30:00,53.31,53.33,53.16,53.28,19939.0,51.7779,51.7974,51.6322,51.7488,19939.0
2023-07-24 13:00:00,53.29,53.45,53.24,53.45,31079.0,51.7585,51.9139,51.7099,51.9139,31079.0
2023-07-24 13:30:00,53.45,53.53,53.37,53.52,35818.0,51.9139,51.9916,51.8362,51.9819,35818.0
2023-07-24 14:00:00,53.52,53.63,53.51,53.6,48160.0,51.9819,52.0887,51.9722,52.0596,48160.0
2023-07-24 14:30:00,53.58,53.58,53.47,53.5,23390.0,52.0402,52.0402,51.9333,51.9625,23390.0
2023-07-24 15:00:00,53.51,53.51,53.15,53.15,64178.0,51.9722,51.9722,51.6225,51.6225,64178.0
2023-07-24 15:30:00,53.15,53.21,52.97,52.99,293127.0,51.6225,51.6808,51.4477,51.4671,293127.0
2023-07-25 09:30:00,52.97,53.92,52.95,53.92,99084.0,51.4477,52.3704,51.4283,52.3704,99084.0
2023-07-25 10:00:00,53.85,54.36,53.81,54.3,79510.0,52.3024,52.7978,52.2636,52.7395,79510.0
2023-07-25 10:30:00,54.26,54.52,54.14,54.31,90654.0,52.7006,52.9532,52.5841,52.7492,90654.0
2023-07-25 11:00:00,54.31,54.46,54.2,54.36,35718.0,52.7492,52.8949,52.6424,52.7978,35718.0
2023-07-25 11:30:00,54.38,54.45,54.16,54.21,46205.0,52.8172,52.8852,52.6035,52.6521,46205.0
2023-07-25 12:00:00,54.2,54.39,54.17,54.26,67628.0,52.6424,52.8269,52.6132,52.7006,67628.0
2023-07-25 12:30:00,54.27,54.37,54.08,54.32,52018.0,52.7103,52.8075,52.5258,52.7589,52018.0
2023-07-25 13:00:00,54.32,54.39,54.17,54.17,28262.0,52.7589,52.8269,52.6132,52.6132,28262.0
2023-07-25 13:30:00,54.18,54.22,53.98,54.03,39277.0,52.6229,52.6618,52.4287,52.4772,39277.0
2023-07-25 14:00:00,54.01,54.12,53.86,54.12,75032.0,52.4578,52.5647,52.3121,52.5647,75032.0
2023-07-25 14:30:00,54.11,54.19,53.95,53.97,50973.0,52.5549,52.6326,52.3995,52.419,50973.0
2023-07-25 15:00:00,53.98,54.18,53.98,54.18,60678.0,52.4287,52.6229,52.4287,52.6229,60678.0
2023-07-25 15:30:00,54.16,54.17,54.0,54.06,223226.0,52.6035,52.6132,52.4481,52.5064,223226.0
2023-07-26 09:30:00,53.86,54.59,53.76,54.3,72210.0,52.3121,53.0211,52.215,52.7395,72210.0
2023-07-26 10:00:00,54.31,54.32,53.81,53.93,69546.0,52.7492,52.7589,52.2636,52.3801,69546.0
2023-07-26 10:30:00,53.91,54.03,53.53,53.54,64768.0,52.3607,52.4772,51.9916,52.0013,64768.0
2023-07-26 11:00:00,53.56,53.87,53.43,53.64,71693.0,52.0207,52.3218,51.8945,52.0984,71693.0
2023-07-26 11:30:00,53.61,53.98,53.54,53.88,22580.0,52.0693,52.4287,52.0013,52.3315,22580.0
2023-07-26 12:00:00,53.85,53.85,53.56,53.77,23285.0,52.3024,52.3024,52.0207,52.2247,23285.0
2023-07-26 12:30:00,53.77,53.81,53.6,53.63,18907.0,52.2247,52.2636,52.0596,52.0887,18907.0
2023-07-26 13:00:00,53.61,53.67,53.55,53.58,21002.0,52.0693,52.1276,52.011,52.0402,21002.0
2023-07-26 13:30:00,53.56,53.6,53.48,53.51,27699.0,52.0207,52.0596,51.943,51.9722,27699.0
2023-07-26 14:00:00,53.51,53.86,53.49,53.85,65865.0,51.9722,52.3121,51.9528,52.3024,65865.0
2023-07-26 14:30:00,53.83,54.27,53.82,54.21,72432.0,52.283,52.7103,52.2733,52.6521,72432.0
2023-07-26 15:00:00,54.24,54.24,53.76,53.87,50817.0,52.6812,52.6812,52.215,52.3218,50817.0
2023-07-26 15:30:00,53.86,53.94,53.67,53.85,218787.0,52.3121,52.3898,52.1276,52.3024,218787.0
2023-07-27 09:30:00,54.35,54.7,54.19,54.53,36712.0,52.788,53.128,52.6326,52.9629,36712.0
2023-07-27 10:00:00,54.51,54.63,54.11,54.26,81194.0,52.9434,53.06,52.5549,52.7006,81194.0
2023-07-27 10:30:00,54.3,54.37,54.1,54.15,25003.0,52.7395,52.8075,52.5452,52.5938,25003.0
2023-07-27 11:00:00,54.21,54.3,53.96,54.04,19629.0,52.6521,52.7395,52.4092,52.487,19629.0
2023-07-27 11:30:00,54.07,54.14,53.89,54.11,26233.0,52.5161,52.5841,52.3413,52.5549,26233.0
2023-07-27 12:00:00,54.13,54.31,54.13,54.21,12901.0,52.5744,52.7492,52.5744,52.6521,12901.0
2023-07-27 12:30:00,54.23,54.36,54.17,54.27,48600.0,52.6715,52.7978,52.6132,52.7103,48600.0
2023-07-27 13:00:00,54.28,54.32,53.78,53.81,45029.0,52.7201,52.7589,52.2344,52.2636,45029.0
2023-07-27 13:30:00,53.81,53.82,53.57,53.63,45106.0,52.2636,52.2733,52.0305,52.0887,45106.0
2023-07-27 14:00:00,53.63,53.66,53.15,53.21,54111.0,52.0887,52.1179,51.6225,51.6808,54111.0
2023-07-27 14:30:00,53.21,53.29,53.02,53.02,38157.0,51.6808,51.7585,51.4963,51.4963,38157.0
2023-07-27 15:00:00,53.01,53.07,52.88,52.96,50035.0,51.4866,51.5448,51.3603,51.438,50035.0
2023-07-27 15:30:00,52.97,53.07,52.67,53.05,217242.0,51.4477,51.5448,51.1563,51.5254,217242.0
2023-07-28 09:30:00,53.81,54.0,53.62,53.75,115963.0,52.2636,52.4481,52.079,52.2053,115963.0
2023-07-28 10:00:00,53.75,54.25,53.74,53.85,40446.0,52.2053,52.6909,52.1956,52.3024,40446.0
2023-07-28 10:30:00,53.87,53.95,53.7,53.84,40670.0,52.3218,52.3995,52.1567,52.2927,40670.0
2023-07-28 11:00:00,53.88,54.09,53.81,54.01,40218.0,52.3315,52.5355,52.2636,52.4578,40218.0
2023-07-28 11:30:00,54.01,54.12,53.92,54.11,21052.0,52.4578,52.5647,52.3704,52.5549,21052.0
2023-07-28 12:00:00,54.09,54.22,54.0,54.22,26844.0,52.5355,52.6618,52.4481,52.6618,26844.0
2023-07-28 12:30:00,54.22,54.23,53.97,54.02,20855.0,52.6618,52.6715,52.419,52.4675,20855.0
2023-07-28 13:00:00,54.0,54.06,53.91,53.98,76395.0,52.4481,52.5064,52.3607,52.4287,76395.0
2023-07-28 13:30:00,53.97,54.06,53.89,53.93,16224.0,52.419,52.5064,52.3413,52.3801,16224.0
2023-07-28 14:00:00,53.95,54.21,53.94,54.21,16694.0,52.3995,52.6521,52.3898,52.6521,16694.0
2023-07-28 14:30:00,54.21,54.32,54.16,54.28,78590.0,52.6521,52.7589,52.6035,52.7201,78590.0
2023-07-28 15:00:00,54.31,54.46,54.28,54.35,48196.0,52.7492,52.8949,52.7201,52.788,48196.0
2023-07-28 15:30:00,54.34,54.51,54.25,54.26,186773.0,52.7783,52.9434,52.6909,52.7006,186773.0
2023-07-31 09:30:00,54.51,54.71,54.24,54.3,60148.0,52.9434,53.1377,52.6812,52.7395,60148.0
2023-07-31 10:00:00,54.28,54.38,54.16,54.24,38163.0,52.7201,52.8172,52.6035,52.6812,38163.0
2023-07-31 10:30:00,54.28,54.31,53.54,53.63,62265.0,52.7201,52.7492,52.0013,52.0887,62265.0
2023-07-31 11:00:00,53.66,53.77,53.48,53.51,39839.0,52.1179,52.2247,51.943,51.9722,39839.0
2023-07-31 11:30:00,53.51,53.56,53.32,53.45,34574.0,51.9722,52.0207,51.7876,51.9139,34574.0
2023-07-31 12:00:00,53.45,53.69,53.45,53.61,42708.0,51.9139,52.147,51.9139,52.0693,42708.0
2023-07-31 12:30:00,53.61,53.68,53.48,53.62,30830.0,52.0693,52.1373,51.943,52.079,30830.0
2023-07-31 13:00:00,53.59,53.59,53.4,53.55,22226.0,52.0499,52.0499,51.8653,52.011,22226.0
2023-07-31 13:30:00,53.57,53.69,53.56,53.62,17019.0,52.0305,52.147,52.0207,52.079,17019.0
2023-07-31 14:00:00,53.63,53.74,53.6,53.73,35444.0,52.0887,52.1956,52.0596,52.1859,35444.0
2023-07-31 14:30:00,53.73,53.84,53.69,53.79,21601.0,52.1859,52.2927,52.147,52.2441,21601.0
2023-07-31 15:00:00,53.79,53.79,53.66,53.7,37131.0,52.2441,52.2441,52.1179,52.1567,37131.0
2023-07-31 15:30:00,53.71,53.98,53.56,53.97,172641.0,52.1664,52.4287,52.0207,52.419,172641.0
2023-08-01 09:30:00,53.68,54.49,53.62,54.44,54666.0,52.1373,52.924,52.079,52.8755,54666.0
2023-08-01 10:00:00,54.54,54.58,54.23,54.3,50689.0,52.9726,53.0114,52.6715,52.7395,50689.0
2023-08-01 10:30:00,54.3,54.48,54.23,54.33,44978.0,52.7395,52.9143,52.6715,52.7686,44978.0
2023-08-01 11:00:00,54.34,54.35,54.17,54.31,24355.0,52.7783,52.788,52.6132,52.7492,24355.0
2023-08-01 11:30:00,54.36,54.48,54.33,54.35,19300.0,52.7978,52.9143,52.7686,52.788,19300.0
2023-08-01 12:00:00,54.37,54.37,54.27,54.36,15468.0,52.8075,52.8075,52.7103,52.7978,15468.0
2023-08-01 12:30:00,54.34,54.44,54.31,54.37,15108.0,52.7783,52.8755,52.7492,52.8075,15108.0
2023-08-01 13:00:00,54.37,54.48,54.34,54.43,20201.0,52.8075,52.9143,52.7783,52.8657,20201.0
2023-08-01 13:30:00,54.41,54.53,54.36,54.4,23660.0,52.8463,52.9629,52.7978,52.8366,23660.0
2023-08-01 14:00:00,54.42,54.55,54.41,54.45,27960.0,52.856,52.9823,52.8463,52.8852,27960.0
2023-08-01 14:30:00,54.44,54.63,54.43,54.49,37344.0,52.8755,53.06,52.8657,52.924,37344.0
2023-08-01 15:00:00,54.51,54.68,54.49,54.66,62582.0,52.9434,53.1086,52.924,53.0891,62582.0
2023-08-01 15:30:00,54.65,54.9,54.65,54.88,273385.0,53.0794,53.3222,53.0794,53.3028,273385.0
2023-08-02 09:30:00,53.93,54.5,53.85,54.03,92045.0,52.5728,53.1285,52.4948,52.6703,92045.0
2023-08-02 10:00:00,54.15,54.26,53.97,54.09,48359.0,52.7873,52.8945,52.6118,52.7288,48359.0
2023-08-02 10:30:00,54.07,54.11,53.46,53.57,106254.0,52.7093,52.7483,52.1147,52.2219,106254.0
2023-08-02 11:00:00,53.55,53.88,53.51,53.8,27422.0,52.2024,52.5241,52.1634,52.4461,27422.0
2023-08-02 11:30:00,53.81,53.89,53.69,53.78,24036.0,52.4558,52.5338,52.3389,52.4266,24036.0
2023-08-02 12:00:00,53.76,53.94,53.72,53.81,16134.0,52.4071,52.5826,52.3681,52.4558,16134.0
2023-08-02 12:30:00,53.87,54.12,53.83,54.11,30844.0,52.5143,52.758,52.4753,52.7483,30844.0
2023-08-02 13:00:00,54.16,54.21,54.03,54.06,22079.0,52.797,52.8458,52.6703,52.6996,22079.0
2023-08-02 13:30:00,54.05,54.19,54.02,54.15,14233.0,52.6898,52.8263,52.6606,52.7873,14233.0
2023-08-02 14:00:00,54.15,54.26,54.11,54.26,13020.0,52.7873,52.8945,52.7483,52.8945,13020.0
2023-08-02 14:30:00,54.26,54.3,54.09,54.13,17431.0,52.8945,52.9335,52.7288,52.7678,17431.0
2023-08-02 15:00:00,54.12,54.19,54.04,54.05,28477.0,52.758,52.8263,52.6801,52.6898,28477.0
2023-08-02 15:30:00,54.06,54.42,54.06,54.36,175196.0,52.6996,53.0505,52.6996,52.992,175196.0
2023-08-03 09:30:00,54.26,54.26,53.61,53.63,89704.0,52.8945,52.8945,52.2609,52.2804,89704.0
2023-08-03 10:00:00,53.65,53.88,53.24,53.24,47492.0,52.2999,52.5241,51.9002,51.9002,47492.0
2023-08-03 10:30:00,53.22,53.28,52.8,52.87,89938.0,51.8807,51.9392,51.4713,51.5395,89938.0
2023-08-03 11:00:00,52.84,53.25,52.78,53.16,34621.0,51.5103,51.9099,51.4518,51.8222,34621.0
2023-08-03 11:30:00,53.17,53.2,52.77,52.8,34031.0,51.832,51.8612,51.442,51.4713,34031.0
2023-08-03 12:00:00,52.8,52.93,52.46,52.67,73617.0,51.4713,51.598,51.1398,51.3445,73617.0
2023-08-03 12:30:00,52.65,52.82,52.59,52.81,27477.0,51.325,51.4908,51.2665,51.481,27477.0
2023-08-03 13:00:00,52.83,53.24,52.8,53.2,30668.0,51.5005,51.9002,51.4713,51.8612,30668.0
2023-08-03 13:30:00,53.19,53.22,52.8,52.8,23792.0,51.8514,51.8807,51.4713,51.4713,23792.0
2023-08-03 14:00:00,52.82,53.04,52.78,52.94,20168.0,51.4908,51.7052,51.4518,51.6077,20168.0
2023-08-03 14:30:00,52.93,52.95,52.77,52.81,23428.0,51.598,51.6175,51.442,51.481,23428.0
2023-08-03 15:00:00,52.83,52.97,52.72,52.93,40724.0,51.5005,51.637,51.3933,51.598,40724.0
2023-08-03 15:30:00,52.92,53.27,52.92,53.24,186091.0,51.5882,51.9294,51.5882,51.9002,186091.0
2023-08-04 09:30:00,53.81,54.13,53.39,53.74,51991.0,52.4558,52.7678,52.0464,52.3876,51991.0
2023-08-04 10:00:00,53.75,54.2,53.62,54.11,40273.0,52.3974,52.836,52.2706,52.7483,40273.0
2023-08-04 10:30:00,54.18,54.4,54.14,54.31,27396.0,52.8165,53.031,52.7775,52.9433,27396.0
2023-08-04 11:00:00,54.31,54.49,54.19,54.49,23035.0,52.9433,53.1187,52.8263,53.1187,23035.0
2023-08-04 11:30:00,54.51,54.57,54.3,54.35,22416.0,53.1382,53.1967,52.9335,52.9823,22416.0
2023-08-04 12:00:00,54.34,54.49,54.32,54.49,16504.0,52.9725,53.1187,52.953,53.1187,16504.0
2023-08-04 12:30:00,54.49,54.62,54.47,54.52,22073.0,53.1187,53.2455,53.0992,53.148,22073.0
2023-08-04 13:00:00,54.53,54.57,54.44,54.46,24006.0,53.1577,53.1967,53.07,53.0895,24006.0
2023-08-04 13:30:00,54.47,54.5,54.37,54.4,23706.0,53.0992,53.1285,53.0018,53.031,23706.0
2023-08-04 14:00:00,54.39,54.39,54.03,54.11,41468.0,53.0213,53.0213,52.6703,52.7483,41468.0
2023-08-04 14:30:00,54.08,54.3,54.04,54.14,43586.0,52.7191,52.9335,52.6801,52.7775,43586.0
2023-08-04 15:00:00,54.13,54.22,54.04,54.22,70511.0,52.7678,52.8555,52.6801,52.8555,70511.0
2023-08-04 15:30:00,54.22,54.31,54.04,54.3,265117.0,52.8555,52.9433,52.6801,52.9335,265117.0
2023-08-07 09:30:00,53.96,54.75,53.96,54.37,42757.0,52.6021,53.3722,52.6021,53.0018,42757.0
2023-08-07 10:00:00,54.41,54.71,54.36,54.67,33153.0,53.0407,53.3332,52.992,53.2942,33153.0
2023-08-07 10:30:00,54.72,54.79,54.63,54.7,20788.0,53.3429,53.4112,53.2552,53.3234,20788.0
2023-08-07 11:00:00,54.68,54.79,54.6,54.75,16193.0,53.304,53.4112,53.226,53.3722,16193.0
2023-08-07 11:30:00,54.79,54.85,54.59,54.82,32450.0,53.4112,53.4697,53.2162,53.4404,32450.0
2023-08-07 12:00:00,54.85,54.92,54.73,54.92,40684.0,53.4697,53.5379,53.3527,53.5379,40684.0
2023-08-07 12:30:00,54.93,55.02,54.87,54.92,27812.0,53.5477,53.6354,53.4892,53.5379,27812.0
2023-08-07 13:00:00,54.92,54.93,54.82,54.82,20024.0,53.5379,53.5477,53.4404,53.4404,20024.0
2023-08-07 13:30:00,54.83,54.88,54.72,54.82,32897.0,53.4502,53.4989,53.3429,53.4404,32897.0
2023-08-07 14:00:00,54.82,54.87,54.66,54.81,37277.0,53.4404,53.4892,53.2845,53.4307,37277.0
2023-08-07 14:30:00,54.81,54.93,54.8,54.83,54945.0,53.4307,53.5477,53.4209,53.4502,54945.0
2023-08-07 15:00:00,54.83,54.88,54.57,54.57,51243.0,53.4502,53.4989,53.1967,53.1967,51243.0
2023-08-07 15:30:00,54.56,54.81,54.45,54.76,148409.0,53.187,53.4307,53.0797,53.3819,148409.0
2023-08-08 09:30:00,54.5,54.73,54.27,54.39,69864.0,53.1285,53.3527,52.9043,53.0213,69864.0
2023-08-08 10:00:00,54.39,54.41,54.0,54.33,31440.0,53.0213,53.0407,52.6411,52.9628,31440.0
2023-08-08 10:30:00,54.35,54.57,54.17,54.44,43484.0,52.9823,53.1967,52.8068,53.07,43484.0
2023-08-08 11:00:00,54.38,54.38,54.19,54.31,42718.0,53.0115,53.0115,52.8263,52.9433,42718.0
2023-08-08 11:30:00,54.34,54.58,54.33,54.53,13263.0,52.9725,53.2065,52.9628,53.1577,13263.0
2023-08-08 12:00:00,54.52,54.65,54.5,54.6,29254.0,53.148,53.2747,53.1285,53.226,29254.0
2023-08-08 12:30:00,54.61,54.87,54.52,54.87,34165.0,53.2357,53.4892,53.148,53.4892,34165.0
2023-08-08 13:00:00,54.84,54.95,54.75,54.9,25060.0,53.4599,53.5672,53.3722,53.5184,25060.0
2023-08-08 13:30:00,54.9,54.9,54.59,54.8,21720.0,53.5184,53.5184,53.2162,53.4209,21720.0
2023-08-08 14:00:00,54.84,54.85,54.64,54.68,15666.0,53.4599,53.4697,53.265,53.304,15666.0
2023-08-08 14:30:00,54.7,54.85,54.66,54.84,21548.0,53.3234,53.4697,53.2845,53.4599,21548.0
2023-08-08 15:00:00,54.83,54.84,54.73,54.76,23677.0,53.4502,53.4599,53.3527,53.3819,23677.0
2023-08-08 15:30:00,54.76,54.92,54.7,54.82,98000.0,53.3819,53.5379,53.3234,53.4404,98000.0
2023-08-09 09:30:00,54.71,54.72,54.22,54.39,35825.0,53.3332,53.3429,52.8555,53.0213,35825.0
2023-08-09 10:00:00,54.35,54.6,54.2,54.41,21423.0,52.9823,53.226,52.836,53.0407,21423.0
2023-08-09 10:30:00,54.44,54.76,54.44,54.55,19272.0,53.07,53.3819,53.07,53.1772,19272.0
2023-08-09 11:00:00,54.54,54.54,54.19,54.24,41274.0,53.1675,53.1675,52.8263,52.875,41274.0
2023-08-09 11:30:00,54.24,54.34,54.0,54.02,17847.0,52.875,52.9725,52.6411,52.6606,17847.0
2023-08-09 12:00:00,54.01,54.24,54.0,54.16,11722.0,52.6508,52.875,52.6411,52.797,11722.0
2023-08-09 12:30:00,54.14,54.27,54.14,54.23,10634.0,52.7775,52.9043,52.7775,52.8653,10634.0
2023-08-09 13:00:00,54.22,54.35,54.16,54.29,41663.0,52.8555,52.9823,52.797,52.9238,41663.0
2023-08-09 13:30:00,54.32,54.39,54.26,54.28,11554.0,52.953,53.0213,52.8945,52.914,11554.0
2023-08-09 14:00:00,54.27,54.57,54.24,54.53,27059.0,52.9043,53.1967,52.875,53.1577,27059.0
2023-08-09 14:30:00,54.53,54.58,54.43,54.47,22344.0,53.1577,53.2065,53.0602,53.0992,22344.0
2023-08-09 15:00:00,54.47,54.53,54.38,54.48,20341.0,53.0992,53.1577,53.0115,53.109,20341.0
2023-08-09 15:30:00,54.48,54.48,54.01,54.04,133430.0,53.109,53.109,52.6508,52.6801,133430.0
2023-08-10 09:30:00,54.48,54.53,54.19,54.45,44479.0,53.109,53.1577,52.8263,53.0797,44479.0
2023-08-10 10:00:00,54.48,54.74,54.4,54.54,22848.0,53.109,53.3624,53.031,53.1675,22848.0
2023-08-10 10:30:00,54.56,54.59,54.2,54.27,44209.0,53.187,53.2162,52.836,52.9043,44209.0
2023-08-10 11:00:00,54.2,54.2,53.65,53.86,46686.0,52.836,52.836,52.2999,52.5046,46686.0
2023-08-10 11:30:00,53.88,53.91,53.31,53.4,60498.0,52.5241,52.5533,51.9684,52.0562,60498.0
2023-08-10 12:00:00,53.44,53.45,52.7,52.82,62113.0,52.0952,52.1049,51.3738,51.4908,62113.0
2023-08-10 12:30:00,52.85,53.11,52.73,52.77,34761.0,51.52,51.7735,51.403,51.442,34761.0
2023-08-10 13:00:00,52.75,52.88,52.62,52.7,24176.0,51.4225,51.5493,51.2958,51.3738,24176.0
2023-08-10 13:30:00,52.67,52.72,52.34,52.41,20904.0,51.3445,51.3933,51.0228,51.0911,20904.0
2023-08-10 14:00:00,52.43,52.81,52.4,52.66,16164.0,51.1106,51.481,51.0813,51.3348,16164.0
2023-08-10 14:30:00,52.68,52.98,52.62,52.97,31149.0,51.3543,51.6467,51.2958,51.637,31149.0
2023-08-10 15:00:00,52.96,52.98,52.76,52.78,30042.0,51.6272,51.6467,51.4323,51.4518,30042.0
2023-08-10 15:30:00,52.77,52.81,52.63,52.73,169478.0,51.442,51.481,51.3055,51.403,169478.0
2023-08-11 09:30:00,52.56,53.03,52.52,52.76,39885.0,51.2373,51.6955,51.1983,51.4323,39885.0
2023-08-11 10:00:00,52.85,53.0,52.62,52.9,33248.0,51.52,51.6662,51.2958,51.5687,33248.0
2023-08-11 10:30:00,52.93,53.28,52.89,53.06,24349.0,51.598,51.9392,51.559,51.7247,24349.0
2023-08-11 11:00:00,53.09,53.24,53.0,53.05,13389.0,51.754,51.9002,51.6662,51.715,13389.0
2023-08-11 11:30:00,53.06,53.14,52.91,53.14,13412.0,51.7247,51.8027,51.5785,51.8027,13412.0
2023-08-11 12:00:00,53.16,53.18,53.04,53.1,21233.0,51.8222,51.8417,51.7052,51.7637,21233.0
2023-08-11 12:30:00,53.13,53.16,52.89,52.95,15276.0,51.793,51.8222,51.559,51.6175,15276.0
2023-08-11 13:00:00,52.95,52.98,52.83,52.84,18532.0,51.6175,51.6467,51.5005,51.5103,18532.0
2023-08-11 13:30:00,52.84,52.87,52.48,52.58,26780.0,51.5103,51.5395,51.1593,51.2568,26780.0
2023-08-11 14:00:00,52.57,52.71,52.55,52.56,27227.0,51.2471,51.3835,51.2276,51.2373,27227.0
2023-08-11 14:30:00,52.56,52.69,52.55,52.6,39270.0,51.2373,51.364,51.2276,51.2763,39270.0
2023-08-11 15:00:00,52.6,52.66,52.53,52.61,32020.0,51.2763,51.3348,51.2081,51.286,32020.0
2023-08-11 15:30:00,52.61,52.66,52.26,52.41,203400.0,51.286,51.3348,50.9449,51.0911,203400.0
2023-08-14 09:30:00,52.29,52.51,52.17,52.3,39473.0,50.9741,51.1886,50.8571,50.9838,39473.0
2023-08-14 10:00:00,52.3,52.79,52.28,52.6,21619.0,50.9838,51.4615,50.9644,51.2763,21619.0
2023-08-14 10:30:00,52.61,52.99,52.53,52.85,36603.0,51.286,51.6565,51.2081,51.52,36603.0
2023-08-14 11:00:00,52.87,52.96,52.82,52.9,28828.0,51.5395,51.6272,51.4908,51.5687,28828.0
2023-08-14 11:30:00,52.93,53.11,52.87,52.96,24177.0,51.598,51.7735,51.5395,51.6272,24177.0
2023-08-14 12:00:00,52.92,53.0,52.84,52.9,28616.0,51.5882,51.6662,51.5103,51.5687,28616.0
2023-08-14 12:30:00,52.88,53.06,52.84,53.05,17528.0,51.5493,51.7247,51.5103,51.715,17528.0
2023-08-14 13:00:00,53.06,53.14,52.96,53.07,19092.0,51.7247,51.8027,51.6272,51.7345,19092.0
2023-08-14 13:30:00,53.09,53.18,52.98,53.09,24868.0,51.754,51.8417,51.6467,51.754,24868.0
2023-08-14 14:00:00,53.09,53.17,52.97,53.01,25770.0,51.754,51.832,51.637,51.676,25770.0
2023-08-14 14:30:00,53.01,53.12,52.96,53.11,22179.0,51.676,51.7832,51.6272,51.7735,22179.0
2023-08-14 15:00:00,53.12,53.15,52.99,53.09,55666.0,51.7832,51.8125,51.6565,51.754,55666.0
2023-08-14 15:30:00,53.09,53.36,53.07,53.3,161290.0,51.754,52.0172,51.7345,51.9587,161290.0
2023-08-15 09:30:00,53.35,54.56,53.35,54.19,130935.0,52.0074,53.187,52.0074,52.8263,130935.0
2023-08-15 10:00:00,54.2,54.21,53.02,53.16,79875.0,52.836,52.8458,51.6857,51.8222,79875.0
2023-08-15 10:30:00,53.16,53.7,53.11,53.64,48456.0,51.8222,52.3486,51.7735,52.2901,48456.0
2023-08-15 11:00:00,53.64,53.84,53.62,53.78,34977.0,52.2901,52.4851,52.2706,52.4266,34977.0
2023-08-15 11:30:00,53.78,53.82,53.66,53.8,23719.0,52.4266,52.4656,52.3096,52.4461,23719.0
2023-08-15 12:00:00,53.84,53.88,53.62,53.72,35247.0,52.4851,52.5241,52.2706,52.3681,35247.0
2023-08-15 12:30:00,53.73,53.8,53.55,53.69,18735.0,52.3779,52.4461,52.2024,52.3389,18735.0
2023-08-15 13:00:00,53.69,53.84,53.62,53.83,9141.0,52.3389,52.4851,52.2706,52.4753,9141.0
2023-08-15 13:30:00,53.81,53.86,53.71,53.82,28543.0,52.4558,52.5046,52.3584,52.4656,28543.0
2023-08-15 14:00:00,53.81,53.92,53.72,53.85,12491.0,52.4558,52.5631,52.3681,52.4948,12491.0
2023-08-15 14:30:00,53.86,54.06,53.86,53.87,34399.0,52.5046,52.6996,52.5046,52.5143,34399.0
2023-08-15 15:00:00,53.87,53.95,53.8,53.8,34798.0,52.5143,52.5923,52.4461,52.4461,34798.0
2023-08-15 15:30:00,53.8,53.94,53.67,53.77,147107.0,52.4461,52.5826,52.3194,52.4169,147107.0
2023-08-16 09:30:00,53.16,53.73,52.92,53.23,64559.0,51.8222,52.3779,51.5882,51.8904,64559.0
2023-08-16 10:00:00,53.21,53.23,52.68,52.76,83442.0,51.8709,51.8904,51.3543,51.4323,83442.0
2023-08-16 10:30:00,52.75,52.98,52.69,52.87,44982.0,51.4225,51.6467,51.364,51.5395,44982.0
2023-08-16 11:00:00,52.88,53.0,52.81,53.0,18295.0,51.5493,51.6662,51.481,51.6662,18295.0
2023-08-16 11:30:00,53.01,53.02,52.64,52.65,27130.0,51.676,51.6857,51.3153,51.325,27130.0
2023-08-16 12:00:00,52.64,52.72,52.37,52.41,38347.0,51.3153,51.3933,51.0521,51.0911,38347.0
2023-08-16 12:30:00,52.41,52.49,52.29,52.35,33005.0,51.0911,51.1691,50.9741,51.0326,33005.0
2023-08-16 13:00:00,52.36,52.51,52.21,52.28,22530.0,51.0423,51.1886,50.8961,50.9644,22530.0
2023-08-16 13:30:00,52.28,52.4,52.25,52.34,18636.0,50.9644,51.0813,50.9351,51.0228,18636.0
2023-08-16 14:00:00,52.37,52.48,52.19,52.44,23151.0,51.0521,51.1593,50.8766,51.1203,23151.0
2023-08-16 14:30:00,52.44,52.5,52.17,52.21,23290.0,51.1203,51.1788,50.8571,50.8961,23290.0
2023-08-16 15:00:00,52.19,52.2,51.61,51.72,60040.0,50.8766,50.8864,50.3112,50.4184,60040.0
2023-08-16 15:30:00,51.68,51.75,51.47,51.5,271661.0,50.3794,50.4477,50.1747,50.204,271661.0
2023-08-17 09:30:00,51.75,51.91,51.34,51.41,49826.0,50.4477,50.6037,50.048,50.1162,49826.0
2023-08-17 10:00:00,51.44,51.54,50.73,50.73,113910.0,50.1455,50.243,49.4534,49.4534,113910.0
2023-08-17 10:30:00,50.73,50.74,50.1,50.28,232793.0,49.4534,49.4631,48.8392,49.0147,232793.0
2023-08-17 11:00:00,50.31,50.31,49.4,49.4,187207.0,49.0439,49.0439,48.1568,48.1568,187207.0
2023-08-17 11:30:00,49.36,49.58,49.15,49.5,97598.0,48.1178,48.3323,47.9131,48.2543,97598.0
2023-08-17 12:00:00,49.5,49.5,49.22,49.37,69599.0,48.2543,48.2543,47.9814,48.1276,69599.0
2023-08-17 12:30:00,49.37,49.57,49.28,49.57,58807.0,48.1276,48.3225,48.0398,48.3225,58807.0
2023-08-17 13:00:00,49.62,49.78,49.27,49.3,42049.0,48.3713,48.5273,48.0301,48.0593,42049.0
2023-08-17 13:30:00,49.3,49.35,48.76,48.94,85346.0,48.0593,48.1081,47.5329,47.7084,85346.0
2023-08-17 14:00:00,48.91,48.95,48.61,48.65,61196.0,47.6792,47.7182,47.3867,47.4257,61196.0
2023-08-17 14:30:00,48.65,48.67,48.27,48.52,85232.0,47.4257,47.4452,47.0553,47.299,85232.0
2023-08-17 15:00:00,48.53,48.58,47.97,48.37,95813.0,47.3087,47.3575,46.7628,47.1527,95813.0
2023-08-17 15:30:00,48.4,48.55,48.28,48.46,338564.0,47.182,47.3282,47.065,47.2405,338564.0
2023-08-18 09:30:00,47.99,48.83,47.81,48.38,127101.0,46.7823,47.6012,46.6068,47.1625,127101.0
2023-08-18 10:00:00,48.38,48.91,48.35,48.75,81025.0,47.1625,47.6792,47.1333,47.5232,81025.0
2023-08-18 10:30:00,48.75,49.01,48.72,48.84,72014.0,47.5232,47.7766,47.4939,47.6109,72014.0
2023-08-18 11:00:00,48.87,48.95,48.75,48.82,39671.0,47.6402,47.7182,47.5232,47.5914,39671.0
2023-08-18 11:30:00,48.81,48.96,48.71,48.94,26693.0,47.5817,47.7279,47.4842,47.7084,26693.0
2023-08-18 12:00:00,48.92,48.92,48.46,48.52,52205.0,47.6889,47.6889,47.2405,47.299,52205.0
2023-08-18 12:30:00,48.52,48.95,48.52,48.84,187620.0,47.299,47.7182,47.299,47.6109,187620.0
2023-08-18 13:00:00,48.84,49.02,48.76,48.9,106864.0,47.6109,47.7864,47.5329,47.6694,106864.0
2023-08-18 13:30:00,48.95,49.13,48.89,48.92,40035.0,47.7182,47.8936,47.6597,47.6889,40035.0
2023-08-18 14:00:00,48.93,49.04,48.85,49.01,21391.0,47.6987,47.8059,47.6207,47.7766,21391.0
2023-08-18 14:30:00,49.02,49.13,49.0,49.06,47166.0,47.7864,47.8936,47.7669,47.8254,47166.0
2023-08-18 15:00:00,49.04,49.12,48.94,49.0,39567.0,47.8059,47.8839,47.7084,47.7669,39567.0
2023-08-18 15:30:00,48.98,49.14,48.91,49.08,256509.0,47.7474,47.9034,47.6792,47.8449,256509.0
2023-08-21 09:30:00,49.13,49.39,48.27,48.42,103429.0,47.8936,48.1471,47.0553,47.2015,103429.0
2023-08-21 10:00:00,48.46,48.64,48.07,48.11,53875.0,47.2405,47.416,46.8603,46.8993,53875.0
2023-08-21 10:30:00,48.09,48.25,47.89,48.02,97551.0,46.8798,47.0358,46.6848,46.8116,97551.0
2023-08-21 11:00:00,48.03,48.05,47.76,47.87,49261.0,46.8213,46.8408,46.5581,46.6653,49261.0
2023-08-21 11:30:00,47.89,47.95,47.52,47.66,31005.0,46.6848,46.7433,46.3241,46.4606,31005.0
2023-08-21 12:00:00,47.69,47.89,47.65,47.8,26555.0,46.4899,46.6848,46.4509,46.5971,26555.0
2023-08-21 12:30:00,47.81,48.02,47.71,47.98,38925.0,46.6068,46.8116,46.5094,46.7726,38925.0
2023-08-21 13:00:00,47.99,48.18,47.96,48.16,26325.0,46.7823,46.9675,46.7531,46.948,26325.0
2023-08-21 13:30:00,48.18,48.36,48.14,48.16,23994.0,46.9675,47.143,46.9285,46.948,23994.0
2023-08-21 14:00:00,48.18,48.28,48.05,48.08,28350.0,46.9675,47.065,46.8408,46.87,28350.0
2023-08-21 14:30:00,48.08,48.35,48.06,48.26,30429.0,46.87,47.1333,46.8505,47.0455,30429.0
2023-08-21 15:00:00,48.27,48.49,48.25,48.47,50210.0,47.0553,47.2697,47.0358,47.2502,50210.0
2023-08-21 15:30:00,48.46,48.63,48.4,48.56,246026.0,47.2405,47.4062,47.182,47.338,246026.0
2023-08-22 09:30:00,48.79,49.26,48.66,48.75,81167.0,47.5622,48.0203,47.4354,47.5232,81167.0
2023-08-22 10:00:00,48.74,48.77,48.5,48.68,55015.0,47.5134,47.5427,47.2795,47.4549,55015.0
2023-08-22 10:30:00,48.64,48.95,48.56,48.83,54457.0,47.416,47.7182,47.338,47.6012,54457.0
2023-08-22 11:00:00,48.82,48.93,48.69,48.77,44658.0,47.5914,47.6987,47.4647,47.5427,44658.0
2023-08-22 11:30:00,48.78,48.8,48.6,48.72,23525.0,47.5524,47.5719,47.377,47.4939,23525.0
2023-08-22 12:00:00,48.73,48.83,48.66,48.82,18723.0,47.5037,47.6012,47.4354,47.5914,18723.0
2023-08-22 12:30:00,48.84,49.0,48.84,48.89,17233.0,47.6109,47.7669,47.6109,47.6597,17233.0
2023-08-22 13:00:00,48.87,48.87,48.62,48.73,23563.0,47.6402,47.6402,47.3965,47.5037,23563.0
2023-08-22 13:30:00,48.76,48.85,48.69,48.78,16099.0,47.5329,47.6207,47.4647,47.5524,16099.0
2023-08-22 14:00:00,48.77,49.03,48.74,49.0,27984.0,47.5427,47.7961,47.5134,47.7669,27984.0
2023-08-22 14:30:00,49.0,49.02,48.91,48.99,41738.0,47.7669,47.7864,47.6792,47.7571,41738.0
2023-08-22 15:00:00,48.99,49.21,48.9,49.13,51067.0,47.7571,47.9716,47.6694,47.8936,51067.0
2023-08-22 15:30:00,49.14,49.14,48.96,49.07,132021.0,47.9034,47.9034,47.7279,47.8351,132021.0
2023-08-23 09:30:00,49.4,49.64,48.9,49.48,32439.0,48.1568,48.3908,47.6694,48.2348,32439.0
2023-08-23 10:00:00,49.48,49.98,49.48,49.7,68177.0,48.2348,48.7222,48.2348,48.4493,68177.0
2023-08-23 10:30:00,49.73,49.83,49.59,49.76,31573.0,48.4785,48.576,48.342,48.5078,31573.0
2023-08-23 11:00:00,49.75,49.83,49.57,49.58,26432.0,48.498,48.576,48.3225,48.3323,26432.0
2023-08-23 11:30:00,49.56,49.67,49.45,49.5,29843.0,48.3128,48.42,48.2056,48.2543,29843.0
2023-08-23 12:00:00,49.49,49.62,49.46,49.49,46959.0,48.2446,48.3713,48.2153,48.2446,46959.0
2023-08-23 12:30:00,49.5,49.54,49.4,49.44,44561.0,48.2543,48.2933,48.1568,48.1958,44561.0
2023-08-23 13:00:00,49.43,49.46,49.31,49.33,32533.0,48.1861,48.2153,48.0691,48.0886,32533.0
2023-08-23 13:30:00,49.34,49.38,49.2,49.33,20216.0,48.0983,48.1373,47.9619,48.0886,20216.0
2023-08-23 14:00:00,49.34,49.42,49.19,49.42,23254.0,48.0983,48.1763,47.9521,48.1763,23254.0
2023-08-23 14:30:00,49.43,49.44,49.34,49.37,81391.0,48.1861,48.1958,48.0983,48.1276,81391.0
2023-08-23 15:00:00,49.37,49.39,49.25,49.36,28224.0,48.1276,48.1471,48.0106,48.1178,28224.0
2023-08-23 15:30:00,49.36,49.37,49.2,49.35,130602.0,48.1178,48.1276,47.9619,48.1081,130602.0
2023-08-24 09:30:00,49.39,49.9,49.17,49.83,33754.0,48.1471,48.6442,47.9326,48.576,33754.0
2023-08-24 10:00:00,49.87,49.95,49.49,49.57,19686.0,48.615,48.693,48.2446,48.3225,19686.0
2023-08-24 10:30:00,49.52,49.52,49.29,49.29,12275.0,48.2738,48.2738,48.0496,48.0496,12275.0
2023-08-24 11:00:00,49.27,49.27,48.92,49.12,38152.0,48.0301,48.0301,47.6889,47.8839,38152.0
2023-08-24 11:30:00,49.11,49.16,48.99,49.13,21942.0,47.8741,47.9229,47.7571,47.8936,21942.0
2023-08-24 12:00:00,49.14,49.35,49.14,49.22,16705.0,47.9034,48.1081,47.9034,47.9814,16705.0
2023-08-24 12:30:00,49.2,49.35,49.2,49.27,13644.0,47.9619,48.1081,47.9619,48.0301,13644.0
2023-08-24 13:00:00,49.3,49.32,49.09,49.15,10869.0,48.0593,48.0788,47.8546,47.9131,10869.0
2023-08-24 13:30:00,49.16,49.3,49.16,49.25,26921.0,47.9229,48.0593,47.9229,48.0106,26921.0
2023-08-24 14:00:00,49.3,49.36,49.1,49.13,24017.0,48.0593,48.1178,47.8644,47.8936,24017.0
2023-08-24 14:30:00,49.15,49.18,48.84,48.98,28329.0,47.9131,47.9424,47.6109,47.7474,28329.0
2023-08-24 15:00:00,48.97,49.07,48.91,48.97,63460.0,47.7376,47.8351,47.6792,47.7376,63460.0
2023-08-24 15:30:00,48.98,49.03,48.52,48.56,391194.0,47.7474,47.7961,47.299,47.338,391194.0
2023-08-25 09:30:00,48.79,48.9,48.36,48.4,24061.0,47.5622,47.6694,47.143,47.182,24061.0
2023-08-25 10:00:00,48.45,48.68,48.08,48.14,19925.0,47.2307,47.4549,46.87,46.9285,19925.0
2023-08-25 10:30:00,48.09,48.09,46.72,46.83,79455.0,46.8798,46.8798,45.5443,45.6515,79455.0
2023-08-25 11:00:00,46.93,47.24,46.61,47.23,74732.0,45.749,46.0512,45.437,46.0414,74732.0
2023-08-25 11:30:00,47.2,47.48,47.02,47.08,31381.0,46.0122,46.2851,45.8367,45.8952,31381.0
2023-08-25 12:00:00,47.13,47.52,47.04,47.49,21125.0,45.944,46.3241,45.8562,46.2949,21125.0
2023-08-25 12:30:00,47.49,47.71,47.46,47.54,17132.0,46.2949,46.5094,46.2656,46.3436,17132.0
2023-08-25 13:00:00,47.58,47.6,47.32,47.37,12644.0,46.3826,46.4021,46.1292,46.1779,12644.0
2023-08-25 13:30:00,47.4,47.64,47.33,47.56,25673.0,46.2072,46.4411,46.1389,46.3631,25673.0
2023-08-25 14:00:00,47.57,47.93,47.49,47.92,13034.0,46.3729,46.7238,46.2949,46.7141,13034.0
2023-08-25 14:30:00,47.95,48.08,47.89,48.04,23359.0,46.7433,46.87,46.6848,46.8311,23359.0
2023-08-25 15:00:00,48.05,48.11,47.78,48.04,22356.0,46.8408,46.8993,46.5776,46.8311,22356.0
2023-08-25 15:30:00,48.03,48.04,47.72,47.93,124782.0,46.8213,46.8311,46.5191,46.7238,124782.0
2023-08-28 09:30:00,48.2,48.31,47.91,48.17,34935.0,46.987,47.0943,46.7043,46.9578,34935.0
2023-08-28 10:00:00,48.24,48.32,48.03,48.17,24077.0,47.026,47.104,46.8213,46.9578,24077.0
2023-08-28 10:30:00,48.17,48.17,47.8,48.06,35315.0,46.9578,46.9578,46.5971,46.8505,35315.0
2023-08-28 11:00:00,48.06,48.09,47.67,47.74,23675.0,46.8505,46.8798,46.4704,46.5386,23675.0
2023-08-28 11:30:00,47.71,47.95,47.71,47.89,28392.0,46.5094,46.7433,46.5094,46.6848,28392.0
2023-08-28 12:00:00,47.87,47.87,47.66,47.72,28181.0,46.6653,46.6653,46.4606,46.5191,28181.0
2023-08-28 12:30:00,47.71,47.92,47.67,47.92,29374.0,46.5094,46.7141,46.4704,46.7141,29374.0
2023-08-28 13:00:00,47.96,48.0,47.9,47.93,19815.0,46.7531,46.7921,46.6946,46.7238,19815.0
2023-08-28 13:30:00,47.97,48.03,47.74,47.74,17700.0,46.7628,46.8213,46.5386,46.5386,17700.0
2023-08-28 14:00:00,47.77,47.79,47.54,47.64,18889.0,46.5678,46.5873,46.3436,46.4411,18889.0
2023-08-28 14:30:00,47.63,47.78,47.63,47.76,16791.0,46.4314,46.5776,46.4314,46.5581,16791.0
2023-08-28 15:00:00,47.76,47.8,47.68,47.79,26282.0,46.5581,46.5971,46.4801,46.5873,26282.0
2023-08-28 15:30:00,47.77,48.02,47.77,47.93,121661.0,46.5678,46.8116,46.5678,46.7238,121661.0
2023-08-29 09:30:00,47.83,48.04,47.74,47.98,30869.0,46.6263,46.8311,46.5386,46.7726,30869.0
2023-08-29 10:00:00,48.0,48.59,48.0,48.56,51967.0,46.7921,47.3672,46.7921,47.338,51967.0
2023-08-29 10:30:00,48.54,48.71,48.49,48.63,20484.0,47.3185,47.4842,47.2697,47.4062,20484.0
2023-08-29 11:00:00,48.62,48.91,48.62,48.89,24055.0,47.3965,47.6792,47.3965,47.6597,24055.0
2023-08-29 11:30:00,48.9,49.13,48.9,48.98,15111.0,47.6694,47.8936,47.6694,47.7474,15111.0
2023-08-29 12:00:00,48.94,49.18,48.92,49.08,17562.0,47.7084,47.9424,47.6889,47.8449,17562.0
2023-08-29 12:30:00,49.07,49.21,48.99,49.19,11734.0,47.8351,47.9716,47.7571,47.9521,11734.0
2023-08-29 13:00:00,49.2,49.31,49.15,49.31,12532.0,47.9619,48.0691,47.9131,48.0691,12532.0
2023-08-29 13:30:00,49.31,49.32,49.06,49.16,15633.0,48.0691,48.0788,47.8254,47.9229,15633.0
2023-08-29 14:00:00,49.15,49.22,49.12,49.19,14742.0,47.9131,47.9814,47.8839,47.9521,14742.0
2023-08-29 14:30:00,49.2,49.27,49.12,49.22,24136.0,47.9619,48.0301,47.8839,47.9814,24136.0
2023-08-29 15:00:00,49.21,49.31,49.07,49.3,37124.0,47.9716,48.0691,47.8351,48.0593,37124.0
2023-08-29 15:30:00,49.3,49.42,49.19,49.4,179844.0,48.0593,48.1763,47.9521,48.1568,179844.0
2023-08-30 09:30:00,49.38,50.03,49.27,49.98,50034.0,48.1373,48.771,48.0301,48.7222,50034.0
2023-08-30 10:00:00,49.99,50.37,49.99,50.33,52792.0,48.732,49.1024,48.732,49.0634,52792.0
2023-08-30 10:30:00,50.37,50.95,50.34,50.9,53615.0,49.1024,49.6678,49.0732,49.6191,53615.0
2023-08-30 11:00:00,50.9,51.29,50.9,51.12,79342.0,49.6191,49.9993,49.6191,49.8335,79342.0
2023-08-30 11:30:00,51.11,51.11,50.88,51.09,42076.0,49.8238,49.8238,49.5996,49.8043,42076.0
2023-08-30 12:00:00,51.08,51.2,50.93,51.12,31596.0,49.7945,49.9115,49.6483,49.8335,31596.0
2023-08-30 12:30:00,51.17,51.4,51.07,51.37,26050.0,49.8823,50.1065,49.7848,50.0773,26050.0
2023-08-30 13:00:00,51.37,51.37,51.08,51.15,26790.0,50.0773,50.0773,49.7945,49.8628,26790.0
2023-08-30 13:30:00,51.16,51.24,50.98,51.09,31408.0,49.8725,49.9505,49.6971,49.8043,31408.0
2023-08-30 14:00:00,51.13,51.13,50.82,50.98,31672.0,49.8433,49.8433,49.5411,49.6971,31672.0
2023-08-30 14:30:00,50.96,51.22,50.95,51.05,47257.0,49.6776,49.931,49.6678,49.7653,47257.0
2023-08-30 15:00:00,51.04,51.1,50.96,51.07,35730.0,49.7556,49.814,49.6776,49.7848,35730.0
2023-08-30 15:30:00,51.07,51.11,50.83,50.85,201280.0,49.7848,49.8238,49.5508,49.5703,201280.0
2023-08-31 09:30:00,50.77,50.85,50.33,50.71,45616.0,49.4923,49.5703,49.0634,49.4339,45616.0
2023-08-31 10:00:00,50.77,50.89,50.38,50.54,40285.0,49.4923,49.6093,49.1122,49.2681,40285.0
2023-08-31 10:30:00,50.51,50.63,50.38,50.59,26561.0,49.2389,49.3559,49.1122,49.3169,26561.0
2023-08-31 11:00:00,50.59,51.0,50.48,50.99,41982.0,49.3169,49.7166,49.2096,49.7068,41982.0
2023-08-31 11:30:00,50.98,51.0,50.59,50.7,17848.0,49.6971,49.7166,49.3169,49.4241,17848.0
2023-08-31 12:00:00,50.69,50.9,50.49,50.56,25925.0,49.4144,49.6191,49.2194,49.2876,25925.0
2023-08-31 12:30:00,50.52,50.64,50.45,50.64,33725.0,49.2486,49.3656,49.1804,49.3656,33725.0
2023-08-31 13:00:00,50.63,50.66,50.52,50.66,15399.0,49.3559,49.3851,49.2486,49.3851,15399.0
2023-08-31 13:30:00,50.67,50.72,50.57,50.64,14676.0,49.3949,49.4436,49.2974,49.3656,14676.0
2023-08-31 14:00:00,50.64,50.75,50.51,50.52,26562.0,49.3656,49.4729,49.2389,49.2486,26562.0
2023-08-31 14:30:00,50.52,50.61,50.43,50.52,27386.0,49.2486,49.3364,49.1609,49.2486,27386.0
2023-08-31 15:00:00,50.5,50.7,50.5,50.61,23235.0,49.2291,49.4241,49.2291,49.3364,23235.0
2023-08-31 15:30:00,50.63,50.85,50.59,50.77,148165.0,49.3559,49.5703,49.3169,49.4923,148165.0
2023-09-01 09:30:00,51.0,51.44,50.87,51.28,37291.0,49.7166,50.1455,49.5898,49.9895,37291.0
2023-09-01 10:00:00,51.24,51.89,51.02,51.85,44003.0,49.9505,50.5842,49.7361,50.5452,44003.0
2023-09-01 10:30:00,51.9,51.92,51.6,51.9,55493.0,50.5939,50.6134,50.3015,50.5939,55493.0
2023-09-01 11:00:00,51.93,52.2,51.83,51.93,27914.0,50.6232,50.8864,50.5257,50.6232,27914.0
2023-09-01 11:30:00,51.98,52.04,51.79,51.8,16650.0,50.6719,50.7304,50.4867,50.4964,16650.0
2023-09-01 12:00:00,51.79,51.84,51.7,51.7,27303.0,50.4867,50.5354,50.3989,50.3989,27303.0
2023-09-01 12:30:00,51.67,51.81,51.64,51.7,23988.0,50.3697,50.5062,50.3405,50.3989,23988.0
2023-09-01 13:00:00,51.7,51.74,51.63,51.68,12534.0,50.3989,50.4379,50.3307,50.3794,12534.0
2023-09-01 13:30:00,51.69,51.76,51.62,51.67,15611.0,50.3892,50.4574,50.321,50.3697,15611.0
2023-09-01 14:00:00,51.66,51.67,51.46,51.53,25915.0,50.36,50.3697,50.165,50.2332,25915.0
2023-09-01 14:30:00,51.53,51.64,51.4,51.64,11218.0,50.2332,50.3405,50.1065,50.3405,11218.0
2023-09-01 15:00:00,51.64,51.79,51.63,51.78,28836.0,50.3405,50.4867,50.3307,50.4769,28836.0
2023-09-01 15:30:00,51.77,51.86,51.66,51.79,121704.0,50.4672,50.5549,50.36,50.4867,121704.0
2023-09-05 09:30:00,51.42,51.55,49.69,49.73,84902.0,50.126,50.2527,48.4395,48.4785,84902.0
2023-09-05 10:00:00,49.59,49.95,49.25,49.3,52169.0,48.342,48.693,48.0106,48.0593,52169.0
2023-09-05 10:30:00,49.3,49.64,49.12,49.5,42687.0,48.0593,48.3908,47.8839,48.2543,42687.0
2023-09-05 11:00:00,49.52,49.8,49.43,49.43,24616.0,48.2738,48.5468,48.1861,48.1861,24616.0
2023-09-05 11:30:00,49.4,49.44,49.08,49.26,29535.0,48.1568,48.1958,47.8449,48.0203,29535.0
2023-09-05 12:00:00,49.26,49.42,49.15,49.34,29433.0,48.0203,48.1763,47.9131,48.0983,29433.0
2023-09-05 12:30:00,49.31,49.61,49.3,49.51,43819.0,48.0691,48.3615,48.0593,48.2641,43819.0
2023-09-05 13:00:00,49.5,49.51,49.26,49.32,31114.0,48.2543,48.2641,48.0203,48.0788,31114.0
2023-09-05 13:30:00,49.37,49.43,49.24,49.34,27991.0,48.1276,48.1861,48.0009,48.0983,27991.0
2023-09-05 14:00:00,49.34,49.53,49.26,49.4,47122.0,48.0983,48.2836,48.0203,48.1568,47122.0
2023-09-05 14:30:00,49.39,49.39,49.16,49.34,34635.0,48.1471,48.1471,47.9229,48.0983,34635.0
2023-09-05 15:00:00,49.34,49.36,49.1,49.2,59500.0,48.0983,48.1178,47.8644,47.9619,59500.0
2023-09-05 15:30:00,49.21,49.37,49.01,49.04,239329.0,47.9716,48.1276,47.7766,47.8059,239329.0
2023-09-06 09:30:00,49.27,49.96,49.25,49.74,48793.0,48.0301,48.7027,48.0106,48.4883,48793.0
2023-09-06 10:00:00,49.64,49.74,49.22,49.51,26592.0,48.3908,48.4883,47.9814,48.2641,26592.0
2023-09-06 10:30:00,49.53,49.79,49.43,49.61,25612.0,48.2836,48.537,48.1861,48.3615,25612.0
2023-09-06 11:00:00,49.51,49.77,49.51,49.68,18958.0,48.2641,48.5175,48.2641,48.4298,18958.0
2023-09-06 11:30:00,49.67,49.9,49.56,49.7,21271.0,48.42,48.6442,48.3128,48.4493,21271.0
2023-09-06 12:00:00,49.69,49.87,49.67,49.69,13257.0,48.4395,48.615,48.42,48.4395,13257.0
2023-09-06 12:30:00,49.67,49.76,49.5,49.6,11735.0,48.42,48.5078,48.2543,48.3518,11735.0
2023-09-06 13:00:00,49.61,49.8,49.57,49.76,11351.0,48.3615,48.5468,48.3225,48.5078,11351.0
2023-09-06 13:30:00,49.78,49.92,49.65,49.66,19797.0,48.5273,48.6637,48.4005,48.4103,19797.0
2023-09-06 14:00:00,49.65,49.86,49.62,49.8,18282.0,48.4005,48.6053,48.3713,48.5468,18282.0
2023-09-06 14:30:00,49.8,49.94,49.74,49.89,19473.0,48.5468,48.6832,48.4883,48.6345,19473.0
2023-09-06 15:00:00,49.88,49.93,49.76,49.88,31703.0,48.6247,48.6735,48.5078,48.6247,31703.0
2023-09-06 15:30:00,49.87,50.03,49.82,49.99,166325.0,48.615,48.771,48.5663,48.732,166325.0
2023-09-07 09:30:00,49.76,49.88,49.5,49.68,28550.0,48.5078,48.6247,48.2543,48.4298,28550.0
2023-09-07 10:00:00,49.71,50.32,49.69,50.21,46372.0,48.459,49.0537,48.4395,48.9464,46372.0
2023-09-07 10:30:00,50.21,50.45,49.87,50.35,29179.0,48.9464,49.1804,48.615,49.0829,29179.0
2023-09-07 11:00:00,50.38,50.53,50.26,50.39,35400.0,49.1122,49.2584,48.9952,49.1219,35400.0
2023-09-07 11:30:00,50.36,50.37,50.01,50.09,34308.0,49.0927,49.1024,48.7515,48.8295,34308.0
2023-09-07 12:00:00,50.17,50.35,50.11,50.3,23896.0,48.9074,49.0829,48.849,49.0342,23896.0
2023-09-07 12:30:00,50.32,50.44,50.21,50.35,56013.0,49.0537,49.1707,48.9464,49.0829,56013.0
2023-09-07 13:00:00,50.34,50.6,50.27,50.56,18623.0,49.0732,49.3266,49.0049,49.2876,18623.0
2023-09-07 13:30:00,50.55,50.6,50.39,50.57,42556.0,49.2779,49.3266,49.1219,49.2974,42556.0
2023-09-07 14:00:00,50.59,50.9,50.58,50.87,42923.0,49.3169,49.6191,49.3071,49.5898,42923.0
2023-09-07 14:30:00,50.88,50.97,50.74,50.89,33124.0,49.5996,49.6873,49.4631,49.6093,33124.0
2023-09-07 15:00:00,50.89,51.06,50.85,50.95,38279.0,49.6093,49.7751,49.5703,49.6678,38279.0
2023-09-07 15:30:00,50.93,50.94,50.72,50.72,173933.0,49.6483,49.6581,49.4436,49.4436,173933.0
2023-09-08 09:30:00,50.39,50.79,50.15,50.43,27073.0,49.1219,49.5118,48.888,49.1609,27073.0
2023-09-08 10:00:00,50.45,50.77,50.45,50.57,21188.0,49.1804,49.4923,49.1804,49.2974,21188.0
2023-09-08 10:30:00,50.6,50.61,50.34,50.39,13794.0,49.3266,49.3364,49.0732,49.1219,13794.0
2023-09-08 11:00:00,50.38,50.75,50.38,50.71,12548.0,49.1122,49.4729,49.1122,49.4339,12548.0
2023-09-08 11:30:00,50.73,50.9,50.64,50.7,9349.0,49.4534,49.6191,49.3656,49.4241,9349.0
2023-09-08 12:00:00,50.69,50.85,50.66,50.82,12009.0,49.4144,49.5703,49.3851,49.5411,12009.0
2023-09-08 12:30:00,50.84,50.86,50.71,50.79,12063.0,49.5606,49.5801,49.4339,49.5118,12063.0
2023-09-08 13:00:00,50.78,50.85,50.53,50.6,16069.0,49.5021,49.5703,49.2584,49.3266,16069.0
2023-09-08 13:30:00,50.6,50.65,50.46,50.48,13292.0,49.3266,49.3754,49.1902,49.2096,13292.0
2023-09-08 14:00:00,50.48,50.55,50.3,50.46,20838.0,49.2096,49.2779,49.0342,49.1902,20838.0
2023-09-08 14:30:00,50.45,50.5,50.38,50.43,18886.0,49.1804,49.2291,49.1122,49.1609,18886.0
2023-09-08 15:00:00,50.45,50.46,50.25,50.35,19588.0,49.1804,49.1902,48.9854,49.0829,19588.0
2023-09-08 15:30:00,50.3,50.4,50.29,50.36,75513.0,49.0342,49.1317,49.0244,49.0927,75513.0
2023-09-11 09:30:00,50.7,51.35,50.7,51.13,34796.0,49.4241,50.0578,49.4241,49.8433,34796.0
2023-09-11 10:00:00,51.19,51.72,51.12,51.6,51264.0,49.9018,50.4184,49.8335,50.3015,51264.0
2023-09-11 10:30:00,51.57,51.57,51.06,51.16,34820.0,50.2722,50.2722,49.7751,49.8725,34820.0
2023-09-11 11:00:00,51.18,51.18,50.9,50.95,21862.0,49.892,49.892,49.6191,49.6678,21862.0
2023-09-11 11:30:00,50.91,50.91,50.6,50.71,18524.0,49.6288,49.6288,49.3266,49.4339,18524.0
2023-09-11 12:00:00,50.71,50.91,50.63,50.9,18953.0,49.4339,49.6288,49.3559,49.6191,18953.0
2023-09-11 12:30:00,50.9,51.04,50.76,51.03,16118.0,49.6191,49.7556,49.4826,49.7458,16118.0
2023-09-11 13:00:00,51.0,51.16,50.94,51.16,12081.0,49.7166,49.8725,49.6581,49.8725,12081.0
2023-09-11 13:30:00,51.2,51.22,51.02,51.04,17972.0,49.9115,49.931,49.7361,49.7556,17972.0
2023-09-11 14:00:00,51.04,51.06,50.89,50.94,26644.0,49.7556,49.7751,49.6093,49.6581,26644.0
2023-09-11 14:30:00,50.94,50.99,50.77,50.79,18277.0,49.6581,49.7068,49.4923,49.5118,18277.0
2023-09-11 15:00:00,50.79,50.96,50.71,50.86,29935.0,49.5118,49.6776,49.4339,49.5801,29935.0
2023-09-11 15:30:00,50.86,51.03,50.59,50.73,253197.0,49.5801,49.7458,49.3169,49.4534,253197.0
2023-09-12 09:30:00,50.33,50.76,50.21,50.54,44883.0,49.0634,49.4826,48.9464,49.2681,44883.0
2023-09-12 10:00:00,50.58,50.76,50.48,50.74,30921.0,49.3071,49.4826,49.2096,49.4631,30921.0
2023-09-12 10:30:00,50.75,50.84,50.27,50.34,39970.0,49.4729,49.5606,49.0049,49.0732,39970.0
2023-09-12 11:00:00,50.32,50.35,49.29,49.6,27204.0,49.0537,49.0829,48.0496,48.3518,27204.0
2023-09-12 11:30:00,49.67,49.81,49.61,49.62,13446.0,48.42,48.5565,48.3615,48.3713,13446.0
2023-09-12 12:00:00,49.66,49.78,49.61,49.64,8404.0,48.4103,48.5273,48.3615,48.3908,8404.0
2023-09-12 12:30:00,49.64,49.84,49.49,49.79,13903.0,48.3908,48.5858,48.2446,48.537,13903.0
2023-09-12 13:00:00,49.8,49.83,49.64,49.79,14299.0,48.5468,48.576,48.3908,48.537,14299.0
2023-09-12 13:30:00,49.84,49.9,49.58,49.73,14918.0,48.5858,48.6442,48.3323,48.4785,14918.0
2023-09-12 14:00:00,49.7,49.78,49.62,49.69,19625.0,48.4493,48.5273,48.3713,48.4395,19625.0
2023-09-12 14:30:00,49.67,49.74,49.47,49.48,15432.0,48.42,48.4883,48.2251,48.2348,15432.0
2023-09-12 15:00:00,49.48,49.54,49.26,49.33,28457.0,48.2348,48.2933,48.0203,48.0886,28457.0
2023-09-12 15:30:00,49.33,49.58,49.28,49.58,232769.0,48.0886,48.3323,48.0398,48.3323,232769.0
2023-09-13 09:30:00,49.6,50.02,49.03,49.1,36038.0,48.3518,48.7612,47.7961,47.8644,36038.0
2023-09-13 10:00:00,49.03,49.21,48.29,49.21,44173.0,47.7961,47.9716,47.0748,47.9716,44173.0
2023-09-13 10:30:00,49.23,49.38,49.07,49.1,56703.0,47.9911,48.1373,47.8351,47.8644,56703.0
2023-09-13 11:00:00,49.13,49.35,49.1,49.25,64780.0,47.8936,48.1081,47.8644,48.0106,64780.0
2023-09-13 11:30:00,49.2,49.28,48.95,49.0,34613.0,47.9619,48.0398,47.7182,47.7669,34613.0
2023-09-13 12:00:00,48.99,49.15,48.95,49.01,32124.0,47.7571,47.9131,47.7182,47.7766,32124.0
2023-09-13 12:30:00,49.01,49.24,48.96,49.09,26650.0,47.7766,48.0009,47.7279,47.8546,26650.0
2023-09-13 13:00:00,49.08,49.32,49.07,49.27,12841.0,47.8449,48.0788,47.8351,48.0301,12841.0
2023-09-13 13:30:00,49.27,49.29,49.19,49.24,22303.0,48.0301,48.0496,47.9521,48.0009,22303.0
2023-09-13 14:00:00,49.24,49.26,49.07,49.15,23432.0,48.0009,48.0203,47.8351,47.9131,23432.0
2023-09-13 14:30:00,49.13,49.14,48.83,48.86,42702.0,47.8936,47.9034,47.6012,47.6304,42702.0
2023-09-13 15:00:00,48.87,48.88,48.66,48.83,69967.0,47.6402,47.6499,47.4354,47.6012,69967.0
2023-09-13 15:30:00,48.82,48.94,48.67,48.93,295197.0,47.5914,47.7084,47.4452,47.6987,295197.0
2023-09-14 09:30:00,49.55,49.96,49.3,49.35,51021.0,48.3031,48.7027,48.0593,48.1081,51021.0
2023-09-14 10:00:00,49.43,49.43,48.81,49.31,59932.0,48.1861,48.1861,47.5817,48.0691,59932.0
2023-09-14 10:30:00,49.37,49.72,49.32,49.72,35347.0,48.1276,48.4688,48.0788,48.4688,35347.0
2023-09-14 11:00:00,49.72,49.88,49.45,49.46,61954.0,48.4688,48.6247,48.2056,48.2153,61954.0
2023-09-14 11:30:00,49.45,49.59,49.41,49.51,24883.0,48.2056,48.342,48.1666,48.2641,24883.0
2023-09-14 12:00:00,49.53,49.74,49.53,49.58,25635.0,48.2836,48.4883,48.2836,48.3323,25635.0
2023-09-14 12:30:00,49.58,49.64,49.46,49.61,24878.0,48.3323,48.3908,48.2153,48.3615,24878.0
2023-09-14 13:00:00,49.61,49.87,49.6,49.77,22673.0,48.3615,48.615,48.3518,48.5175,22673.0
2023-09-14 13:30:00,49.78,49.83,49.6,49.62,19181.0,48.5273,48.576,48.3518,48.3713,19181.0
2023-09-14 14:00:00,49.62,49.71,49.59,49.65,20362.0,48.3713,48.459,48.342,48.4005,20362.0
2023-09-14 14:30:00,49.64,49.8,49.61,49.76,42443.0,48.3908,48.5468,48.3615,48.5078,42443.0
2023-09-14 15:00:00,49.75,49.94,49.68,49.79,72006.0,48.498,48.6832,48.4298,48.537,72006.0
2023-09-14 15:30:00,49.78,49.91,49.54,49.91,249380.0,48.5273,48.654,48.2933,48.654,249380.0
2023-09-15 09:30:00,49.09,49.54,47.32,47.44,358669.0,47.8546,48.2933,46.1292,46.2462,358669.0
2023-09-15 10:00:00,47.49,47.71,47.12,47.39,131937.0,46.2949,46.5094,45.9342,46.1974,131937.0
2023-09-15 10:30:00,47.43,47.88,47.43,47.56,50614.0,46.2364,46.6751,46.2364,46.3631,50614.0
2023-09-15 11:00:00,47.56,47.6,46.96,47.29,88564.0,46.3631,46.4021,45.7782,46.0999,88564.0
2023-09-15 11:30:00,47.26,47.53,47.11,47.24,75607.0,46.0707,46.3339,45.9245,46.0512,75607.0
2023-09-15 12:00:00,47.26,47.84,47.26,47.49,37879.0,46.0707,46.6361,46.0707,46.2949,37879.0
2023-09-15 12:30:00,47.52,47.58,47.38,47.55,24745.0,46.3241,46.3826,46.1877,46.3534,24745.0
2023-09-15 13:00:00,47.58,47.6,47.18,47.23,130819.0,46.3826,46.4021,45.9927,46.0414,130819.0
2023-09-15 13:30:00,47.25,47.59,47.2,47.49,54819.0,46.0609,46.3924,46.0122,46.2949,54819.0
2023-09-15 14:00:00,47.48,47.59,47.41,47.46,46843.0,46.2851,46.3924,46.2169,46.2656,46843.0
2023-09-15 14:30:00,47.43,47.74,47.37,47.71,34867.0,46.2364,46.5386,46.1779,46.5094,34867.0
2023-09-15 15:00:00,47.71,47.74,47.57,47.69,52969.0,46.5094,46.5386,46.3729,46.4899,52969.0
2023-09-15 15:30:00,47.69,47.91,47.58,47.79,326020.0,46.4899,46.7043,46.3826,46.5873,326020.0
2023-09-18 09:30:00,47.83,48.26,47.43,48.04,89153.0,46.6263,47.0455,46.2364,46.8311,89153.0
2023-09-18 10:00:00,48.05,48.19,47.74,48.04,94449.0,46.8408,46.9773,46.5386,46.8311,94449.0
2023-09-18 10:30:00,48.06,48.21,47.9,47.9,31601.0,46.8505,46.9968,46.6946,46.6946,31601.0
2023-09-18 11:00:00,47.9,48.08,47.9,47.93,23070.0,46.6946,46.87,46.6946,46.7238,23070.0
2023-09-18 11:30:00,47.95,48.02,47.83,48.01,18613.0,46.7433,46.8116,46.6263,46.8018,18613.0
2023-09-18 12:00:00,48.01,48.3,48.01,48.23,34592.0,46.8018,47.0845,46.8018,47.0163,34592.0
2023-09-18 12:30:00,48.25,48.27,48.14,48.17,24486.0,47.0358,47.0553,46.9285,46.9578,24486.0
2023-09-18 13:00:00,48.2,48.25,48.0,48.19,36934.0,46.987,47.0358,46.7921,46.9773,36934.0
2023-09-18 13:30:00,48.17,48.32,48.16,48.23,21469.0,46.9578,47.104,46.948,47.0163,21469.0
2023-09-18 14:00:00,48.19,48.26,48.05,48.07,29133.0,46.9773,47.0455,46.8408,46.8603,29133.0
2023-09-18 14:30:00,48.08,48.2,48.0,48.07,37891.0,46.87,46.987,46.7921,46.8603,37891.0
2023-09-18 15:00:00,48.06,48.32,48.02,48.29,65334.0,46.8505,47.104,46.8116,47.0748,65334.0
2023-09-18 15:30:00,48.28,48.39,48.15,48.27,263175.0,47.065,47.1722,46.9383,47.0553,263175.0
2023-09-19 09:30:00,48.07,48.51,47.9,48.05,51131.0,46.8603,47.2892,46.6946,46.8408,51131.0
2023-09-19 10:00:00,48.11,48.22,47.77,47.91,41455.0,46.8993,47.0065,46.5678,46.7043,41455.0
2023-09-19 10:30:00,47.9,47.97,47.8,47.91,29079.0,46.6946,46.7628,46.5971,46.7043,29079.0
2023-09-19 11:00:00,47.9,48.08,47.88,48.07,26858.0,46.6946,46.87,46.6751,46.8603,26858.0
2023-09-19 11:30:00,48.08,48.27,48.02,48.21,58485.0,46.87,47.0553,46.8116,46.9968,58485.0
2023-09-19 12:00:00,48.24,48.26,48.11,48.18,34052.0,47.026,47.0455,46.8993,46.9675,34052.0
2023-09-19 12:30:00,48.19,48.19,47.97,48.11,20843.0,46.9773,46.9773,46.7628,46.8993,20843.0
2023-09-19 13:00:00,48.11,48.26,48.09,48.16,34742.0,46.8993,47.0455,46.8798,46.948,34742.0
2023-09-19 13:30:00,48.19,48.48,48.19,48.45,73457.0,46.9773,47.26,46.9773,47.2307,73457.0
2023-09-19 14:00:00,48.46,48.52,48.29,48.48,33667.0,47.2405,47.299,47.0748,47.26,33667.0
2023-09-19 14:30:00,48.5,48.75,48.47,48.53,57866.0,47.2795,47.5232,47.2502,47.3087,57866.0
2023-09-19 15:00:00,48.54,48.56,48.37,48.48,134425.0,47.3185,47.338,47.1527,47.26,134425.0
2023-09-19 15:30:00,48.48,48.65,48.41,48.46,241530.0,47.26,47.4257,47.1917,47.2405,241530.0
2023-09-20 09:30:00,48.79,49.58,48.77,49.46,112041.0,47.5622,48.3323,47.5427,48.2153,112041.0
2023-09-20 10:00:00,49.45,49.54,49.12,49.3,62373.0,48.2056,48.2933,47.8839,48.0593,62373.0
2023-09-20 10:30:00,49.28,49.32,49.05,49.13,68180.0,48.0398,48.0788,47.8156,47.8936,68180.0
2023-09-20 11:00:00,49.13,49.22,49.1,49.12,60616.0,47.8936,47.9814,47.8644,47.8839,60616.0
2023-09-20 11:30:00,49.1,49.31,49.1,49.22,47625.0,47.8644,48.0691,47.8644,47.9814,47625.0
2023-09-20 12:00:00,49.22,49.22,49.1,49.12,51724.0,47.9814,47.9814,47.8644,47.8839,51724.0
2023-09-20 12:30:00,49.12,49.16,49.0,49.09,42512.0,47.8839,47.9229,47.7669,47.8546,42512.0
2023-09-20 13:00:00,49.08,49.08,48.87,48.93,72268.0,47.8449,47.8449,47.6402,47.6987,72268.0
2023-09-20 13:30:00,48.91,49.05,48.67,49.05,73913.0,47.6792,47.8156,47.4452,47.8156,73913.0
2023-09-20 14:00:00,49.0,49.14,48.72,49.06,95549.0,47.7669,47.9034,47.4939,47.8254,95549.0
2023-09-20 14:30:00,49.08,49.27,48.8,48.96,78105.0,47.8449,48.0301,47.5719,47.7279,78105.0
2023-09-20 15:00:00,48.94,49.04,48.33,48.59,189890.0,47.7084,47.8059,47.1138,47.3672,189890.0
2023-09-20 15:30:00,48.61,48.62,48.02,48.04,555902.0,47.3867,47.3965,46.8116,46.8311,555902.0
2023-09-21 09:30:00,46.16,46.95,45.19,46.09,655691.0,44.9984,45.7685,44.0528,44.9301,655691.0
2023-09-21 10:00:00,46.09,46.72,45.74,46.33,261959.0,44.9301,45.5443,44.5889,45.1641,261959.0
2023-09-21 10:30:00,46.38,46.45,46.0,46.12,140130.0,45.2128,45.2811,44.8424,44.9594,140130.0
2023-09-21 11:00:00,46.11,46.49,45.69,46.49,204010.0,44.9496,45.3201,44.5402,45.3201,204010.0
2023-09-21 11:30:00,46.45,46.79,46.32,46.35,114380.0,45.2811,45.6125,45.1543,45.1836,114380.0
2023-09-21 12:00:00,46.31,46.56,46.21,46.55,40658.0,45.1446,45.3883,45.0471,45.3785,40658.0
2023-09-21 12:30:00,46.57,46.92,46.48,46.5,70473.0,45.398,45.7392,45.3103,45.3298,70473.0
2023-09-21 13:00:00,46.49,47.0,46.44,46.89,68665.0,45.3201,45.8172,45.2713,45.71,68665.0
2023-09-21 13:30:00,46.9,47.1,46.76,46.86,57135.0,45.7197,45.9147,45.5833,45.6807,57135.0
2023-09-21 14:00:00,46.86,46.97,46.76,46.79,32842.0,45.6807,45.788,45.5833,45.6125,32842.0
2023-09-21 14:30:00,46.79,46.85,46.61,46.66,65222.0,45.6125,45.671,45.437,45.4858,65222.0
2023-09-21 15:00:00,46.68,46.82,46.34,46.44,103671.0,45.5053,45.6418,45.1738,45.2713,103671.0
2023-09-21 15:30:00,46.42,46.6,45.99,46.0,498853.0,45.2518,45.4273,44.8326,44.8424,498853.0
2023-09-22 09:30:00,46.36,46.61,45.73,45.99,88286.0,45.1933,45.437,44.5792,44.8326,88286.0
2023-09-22 10:00:00,46.0,46.23,45.64,46.01,62016.0,44.8424,45.0666,44.4914,44.8521,62016.0
2023-09-22 10:30:00,46.04,46.47,46.04,46.41,50442.0,44.8814,45.3006,44.8814,45.2421,50442.0
2023-09-22 11:00:00,46.41,46.41,45.87,46.06,63565.0,45.2421,45.2421,44.7157,44.9009,63565.0
2023-09-22 11:30:00,46.08,46.14,45.93,45.98,57924.0,44.9204,44.9789,44.7742,44.8229,57924.0
2023-09-22 12:00:00,45.97,46.04,45.88,45.99,38669.0,44.8131,44.8814,44.7254,44.8326,38669.0
2023-09-22 12:30:00,46.0,46.19,45.85,45.87,87280.0,44.8424,45.0276,44.6962,44.7157,87280.0
2023-09-22 13:00:00,45.87,46.08,45.8,45.89,64693.0,44.7157,44.9204,44.6474,44.7352,64693.0
2023-09-22 13:30:00,45.92,45.93,45.66,45.68,39387.0,44.7644,44.7742,44.5109,44.5304,39387.0
2023-09-22 14:00:00,45.68,45.79,45.56,45.73,64313.0,44.5304,44.6377,44.4135,44.5792,64313.0
2023-09-22 14:30:00,45.73,45.92,45.64,45.9,49397.0,44.5792,44.7644,44.4914,44.7449,49397.0
2023-09-22 15:00:00,45.91,46.38,45.9,46.29,90438.0,44.7547,45.2128,44.7449,45.1251,90438.0
2023-09-22 15:30:00,46.3,46.37,46.11,46.2,311088.0,45.1348,45.2031,44.9496,45.0374,311088.0
2023-09-25 09:30:00,45.92,46.89,45.92,46.72,172987.0,44.7644,45.71,44.7644,45.5443,172987.0
2023-09-25 10:00:00,46.72,46.77,46.38,46.61,49843.0,45.5443,45.593,45.2128,45.437,49843.0
2023-09-25 10:30:00,46.6,46.6,46.35,46.37,45421.0,45.4273,45.4273,45.1836,45.2031,45421.0
2023-09-25 11:00:00,46.42,46.83,46.42,46.77,80651.0,45.2518,45.6515,45.2518,45.593,80651.0
2023-09-25 11:30:00,46.8,46.85,46.72,46.8,30460.0,45.6223,45.671,45.5443,45.6223,30460.0
2023-09-25 12:00:00,46.8,46.89,46.7,46.74,43963.0,45.6223,45.71,45.5248,45.5638,43963.0
2023-09-25 12:30:00,46.77,46.81,46.63,46.72,27774.0,45.593,45.632,45.4565,45.5443,27774.0
2023-09-25 13:00:00,46.73,46.83,46.68,46.72,26143.0,45.554,45.6515,45.5053,45.5443,26143.0
2023-09-25 13:30:00,46.74,46.83,46.72,46.75,23056.0,45.5638,45.6515,45.5443,45.5735,23056.0
2023-09-25 14:00:00,46.77,46.93,46.75,46.78,34354.0,45.593,45.749,45.5735,45.6028,34354.0
2023-09-25 14:30:00,46.78,46.85,46.62,46.65,42651.0,45.6028,45.671,45.4468,45.476,42651.0
2023-09-25 15:00:00,46.65,46.67,46.41,46.55,68689.0,45.476,45.4955,45.2421,45.3785,68689.0
2023-09-25 15:30:00,46.54,46.54,46.3,46.34,249375.0,45.3688,45.3688,45.1348,45.1738,249375.0
2023-09-26 09:30:00,46.1,46.62,46.03,46.26,32952.0,44.9399,45.4468,44.8716,45.0958,32952.0
2023-09-26 10:00:00,46.31,46.36,45.78,46.06,43799.0,45.1446,45.1933,44.6279,44.9009,43799.0
2023-09-26 10:30:00,46.06,46.16,45.69,46.13,76455.0,44.9009,44.9984,44.5402,44.9691,76455.0
2023-09-26 11:00:00,46.14,46.17,45.89,45.93,42306.0,44.9789,45.0081,44.7352,44.7742,42306.0
2023-09-26 11:30:00,45.94,46.19,45.93,45.95,28601.0,44.7839,45.0276,44.7742,44.7936,28601.0
2023-09-26 12:00:00,45.88,46.1,45.87,46.04,24403.0,44.7254,44.9399,44.7157,44.8814,24403.0
2023-09-26 12:30:00,46.06,46.08,45.89,45.9,23786.0,44.9009,44.9204,44.7352,44.7449,23786.0
2023-09-26 13:00:00,45.9,45.97,45.73,45.74,20676.0,44.7449,44.8131,44.5792,44.5889,20676.0
2023-09-26 13:30:00,45.74,45.85,45.66,45.83,35378.0,44.5889,44.6962,44.5109,44.6767,35378.0
2023-09-26 14:00:00,45.83,45.91,45.69,45.77,44519.0,44.6767,44.7547,44.5402,44.6182,44519.0
2023-09-26 14:30:00,45.76,45.82,45.68,45.8,36649.0,44.6084,44.6669,44.5304,44.6474,36649.0
2023-09-26 15:00:00,45.79,45.8,45.57,45.59,52286.0,44.6377,44.6474,44.4232,44.4427,52286.0
2023-09-26 15:30:00,45.58,45.63,45.44,45.48,257257.0,44.433,44.4817,44.2965,44.3355,257257.0
2023-09-27 09:30:00,46.06,46.33,45.81,46.03,37526.0,44.9009,45.1641,44.6572,44.8716,37526.0
2023-09-27 10:00:00,46.14,46.22,45.84,45.97,22026.0,44.9789,45.0569,44.6864,44.8131,22026.0
2023-09-27 10:30:00,45.96,46.02,45.69,45.74,20786.0,44.8034,44.8619,44.5402,44.5889,20786.0
2023-09-27 11:00:00,45.71,45.91,45.68,45.86,26650.0,44.5597,44.7547,44.5304,44.7059,26650.0
2023-09-27 11:30:00,45.86,45.89,45.58,45.62,18803.0,44.7059,44.7352,44.433,44.472,18803.0
2023-09-27 12:00:00,45.63,45.63,45.36,45.45,23012.0,44.4817,44.4817,44.2185,44.3062,23012.0
2023-09-27 12:30:00,45.48,45.66,45.45,45.6,21776.0,44.3355,44.5109,44.3062,44.4525,21776.0
2023-09-27 13:00:00,45.64,45.7,45.45,45.53,26804.0,44.4914,44.5499,44.3062,44.3842,26804.0
2023-09-27 13:30:00,45.57,45.64,45.44,45.58,21559.0,44.4232,44.4914,44.2965,44.433,21559.0
2023-09-27 14:00:00,45.56,45.71,45.54,45.71,32148.0,44.4135,44.5597,44.394,44.5597,32148.0
2023-09-27 14:30:00,45.72,46.02,45.72,45.98,34643.0,44.5694,44.8619,44.5694,44.8229,34643.0
2023-09-27 15:00:00,45.99,46.2,45.95,46.03,57564.0,44.8326,45.0374,44.7936,44.8716,57564.0
2023-09-27 15:30:00,46.04,46.04,45.68,45.77,133459.0,44.8814,44.8814,44.5304,44.6182,133459.0
2023-09-28 09:30:00,45.64,46.18,45.58,46.16,54289.0,44.4914,45.0179,44.433,44.9984,54289.0
2023-09-28 10:00:00,46.09,46.23,45.9,45.94,28966.0,44.9301,45.0666,44.7449,44.7839,28966.0
2023-09-28 10:30:00,45.94,46.22,45.83,46.21,18503.0,44.7839,45.0569,44.6767,45.0471,18503.0
2023-09-28 11:00:00,46.24,46.42,46.1,46.4,27802.0,45.0763,45.2518,44.9399,45.2323,27802.0
2023-09-28 11:30:00,46.44,46.63,46.39,46.63,38376.0,45.2713,45.4565,45.2226,45.4565,38376.0
2023-09-28 12:00:00,46.59,46.74,46.53,46.72,14786.0,45.4175,45.5638,45.3591,45.5443,14786.0
2023-09-28 12:30:00,46.74,46.74,46.57,46.62,10229.0,45.5638,45.5638,45.398,45.4468,10229.0
2023-09-28 13:00:00,46.63,46.82,46.58,46.72,19893.0,45.4565,45.6418,45.4078,45.5443,19893.0
2023-09-28 13:30:00,46.7,46.73,46.57,46.6,20852.0,45.5248,45.554,45.398,45.4273,20852.0
2023-09-28 14:00:00,46.59,46.79,46.52,46.72,15475.0,45.4175,45.6125,45.3493,45.5443,15475.0
2023-09-28 14:30:00,46.72,46.76,46.5,46.65,40421.0,45.5443,45.5833,45.3298,45.476,40421.0
2023-09-28 15:00:00,46.68,46.79,46.64,46.76,44585.0,45.5053,45.6125,45.4663,45.5833,44585.0
2023-09-28 15:30:00,46.76,46.77,46.53,46.73,149163.0,45.5833,45.593,45.3591,45.554,149163.0
2023-09-29 09:30:00,47.24,47.47,46.88,47.12,51975.0,46.0512,46.2754,45.7002,45.9342,51975.0
2023-09-29 10:00:00,47.1,47.15,46.72,46.83,32067.0,45.9147,45.9634,45.5443,45.6515,32067.0
2023-09-29 10:30:00,46.84,46.97,46.84,46.84,20633.0,45.6613,45.788,45.6613,45.6613,20633.0
2023-09-29 11:00:00,46.82,46.84,46.56,46.64,27498.0,45.6418,45.6613,45.3883,45.4663,27498.0
2023-09-29 11:30:00,46.66,46.71,46.49,46.6,25259.0,45.4858,45.5345,45.3201,45.4273,25259.0
2023-09-29 12:00:00,46.63,46.78,46.51,46.62,40373.0,45.4565,45.6028,45.3396,45.4468,40373.0
2023-09-29 12:30:00,46.64,46.65,46.31,46.33,22064.0,45.4663,45.476,45.1446,45.1641,22064.0
2023-09-29 13:00:00,46.34,46.37,46.14,46.37,21519.0,45.1738,45.2031,44.9789,45.2031,21519.0
2023-09-29 13:30:00,46.36,46.36,46.18,46.19,16716.0,45.1933,45.1933,45.0179,45.0276,16716.0
2023-09-29 14:00:00,46.18,46.29,46.14,46.15,26351.0,45.0179,45.1251,44.9789,44.9886,26351.0
2023-09-29 14:30:00,46.17,46.43,46.11,46.43,32139.0,45.0081,45.2616,44.9496,45.2616,32139.0
2023-09-29 15:00:00,46.45,46.53,46.26,46.33,33799.0,45.2811,45.3591,45.0958,45.1641,33799.0
2023-09-29 15:30:00,46.34,46.49,46.21,46.28,155207.0,45.1738,45.3201,45.0471,45.1153,155207.0
2023-10-02 09:30:00,46.25,46.65,46.15,46.4,31325.0,45.0861,45.476,44.9886,45.2323,31325.0
2023-10-02 10:00:00,46.34,46.57,46.34,46.35,39254.0,45.1738,45.398,45.1738,45.1836,39254.0
2023-10-02 10:30:00,46.33,46.58,46.28,46.33,38877.0,45.1641,45.4078,45.1153,45.1641,38877.0
2023-10-02 11:00:00,46.34,46.54,46.3,46.43,57998.0,45.1738,45.3688,45.1348,45.2616,57998.0
2023-10-02 11:30:00,46.43,46.5,46.08,46.16,40864.0,45.2616,45.3298,44.9204,44.9984,40864.0
2023-10-02 12:00:00,46.16,46.17,45.85,45.88,57138.0,44.9984,45.0081,44.6962,44.7254,57138.0
2023-10-02 12:30:00,45.88,46.0,45.74,45.94,164403.0,44.7254,44.8424,44.5889,44.7839,164403.0
2023-10-02 13:00:00,45.94,46.0,45.77,45.96,70914.0,44.7839,44.8424,44.6182,44.8034,70914.0
2023-10-02 13:30:00,45.97,46.16,45.91,46.01,37259.0,44.8131,44.9984,44.7547,44.8521,37259.0
2023-10-02 14:00:00,46.02,46.16,45.76,45.77,40790.0,44.8619,44.9984,44.6084,44.6182,40790.0
2023-10-02 14:30:00,45.78,45.92,45.72,45.8,47759.0,44.6279,44.7644,44.5694,44.6474,47759.0
2023-10-02 15:00:00,45.79,45.88,45.72,45.79,53083.0,44.6377,44.7254,44.5694,44.6377,53083.0
2023-10-02 15:30:00,45.78,45.93,45.73,45.86,207041.0,44.6279,44.7742,44.5792,44.7059,207041.0
2023-10-03 09:30:00,45.37,45.61,45.11,45.11,38079.0,44.2282,44.4622,43.9748,43.9748,38079.0
2023-10-03 10:00:00,45.1,45.1,44.1,44.45,123856.0,43.965,43.965,42.9902,43.3314,123856.0
2023-10-03 10:30:00,44.43,44.62,44.33,44.37,141147.0,43.3119,43.4971,43.2144,43.2534,141147.0
2023-10-03 11:00:00,44.35,44.4,44.06,44.25,101089.0,43.2339,43.2827,42.9512,43.1364,101089.0
2023-10-03 11:30:00,44.23,44.29,44.02,44.05,33974.0,43.1169,43.1754,42.9122,42.9415,33974.0
2023-10-03 12:00:00,44.06,44.34,44.04,44.34,35371.0,42.9512,43.2242,42.9317,43.2242,35371.0
2023-10-03 12:30:00,44.33,44.39,44.12,44.24,30298.0,43.2144,43.2729,43.0097,43.1267,30298.0
2023-10-03 13:00:00,44.24,44.43,44.07,44.1,32180.0,43.1267,43.3119,42.961,42.9902,32180.0
2023-10-03 13:30:00,44.1,44.18,43.87,43.88,37697.0,42.9902,43.0682,42.766,42.7757,37697.0
2023-10-03 14:00:00,43.86,43.95,43.75,43.83,48732.0,42.7562,42.844,42.649,42.727,48732.0
2023-10-03 14:30:00,43.84,44.03,43.81,43.99,48844.0,42.7367,42.922,42.7075,42.883,48844.0
2023-10-03 15:00:00,43.98,44.08,43.92,44.04,50828.0,42.8732,42.9707,42.8147,42.9317,50828.0
2023-10-03 15:30:00,44.04,44.18,43.96,44.14,203654.0,42.9317,43.0682,42.8537,43.0292,203654.0
2023-10-04 09:30:00,44.3,44.64,44.04,44.18,75557.0,43.1852,43.5166,42.9317,43.0682,75557.0
2023-10-04 10:00:00,44.14,44.26,43.94,44.07,60676.0,43.0292,43.1462,42.8342,42.961,60676.0
2023-10-04 10:30:00,44.08,44.22,43.93,44.07,29172.0,42.9707,43.1072,42.8245,42.961,29172.0
2023-10-04 11:00:00,44.06,44.42,44.02,44.41,63975.0,42.9512,43.3022,42.9122,43.2924,63975.0
2023-10-04 11:30:00,44.43,44.72,44.38,44.66,48327.0,43.3119,43.5946,43.2632,43.5361,48327.0
2023-10-04 12:00:00,44.66,44.7,44.54,44.66,38547.0,43.5361,43.5751,43.4191,43.5361,38547.0
2023-10-04 12:30:00,44.72,44.75,44.57,44.6,55407.0,43.5946,43.6238,43.4484,43.4776,55407.0
2023-10-04 13:00:00,44.61,44.63,44.49,44.51,45935.0,43.4874,43.5069,43.3704,43.3899,45935.0
2023-10-04 13:30:00,44.5,44.55,44.39,44.42,47546.0,43.3801,43.4289,43.2729,43.3022,47546.0
2023-10-04 14:00:00,44.43,44.63,44.36,44.44,63483.0,43.3119,43.5069,43.2437,43.3216,63483.0
2023-10-04 14:30:00,44.44,44.54,44.41,44.47,41393.0,43.3216,43.4191,43.2924,43.3509,41393.0
2023-10-04 15:00:00,44.47,44.66,44.41,44.64,73078.0,43.3509,43.5361,43.2924,43.5166,73078.0
2023-10-04 15:30:00,44.66,44.75,44.54,44.61,219338.0,43.5361,43.6238,43.4191,43.4874,219338.0
2023-10-05 09:30:00,44.39,44.88,44.39,44.62,36787.0,43.2729,43.7506,43.2729,43.4971,36787.0
2023-10-05 10:00:00,44.63,44.63,44.22,44.41,35480.0,43.5069,43.5069,43.1072,43.2924,35480.0
2023-10-05 10:30:00,44.37,44.39,44.04,44.31,42343.0,43.2534,43.2729,42.9317,43.1949,42343.0
2023-10-05 11:00:00,44.3,44.69,44.24,44.6,61929.0,43.1852,43.5654,43.1267,43.4776,61929.0
2023-10-05 11:30:00,44.61,44.74,44.52,44.54,53070.0,43.4874,43.6141,43.3996,43.4191,53070.0
2023-10-05 12:00:00,44.55,44.58,44.28,44.29,64229.0,43.4289,43.4581,43.1657,43.1754,64229.0
2023-10-05 12:30:00,44.29,44.33,44.06,44.08,36648.0,43.1754,43.2144,42.9512,42.9707,36648.0
2023-10-05 13:00:00,44.09,44.26,44.05,44.25,27777.0,42.9805,43.1462,42.9415,43.1364,27777.0
2023-10-05 13:30:00,44.25,44.46,44.21,44.35,21830.0,43.1364,43.3411,43.0974,43.2339,21830.0
2023-10-05 14:00:00,44.38,44.43,44.22,44.27,25002.0,43.2632,43.3119,43.1072,43.1559,25002.0
2023-10-05 14:30:00,44.27,44.45,44.26,44.35,33981.0,43.1559,43.3314,43.1462,43.2339,33981.0
2023-10-05 15:00:00,44.36,44.42,44.19,44.32,72053.0,43.2437,43.3022,43.0779,43.2047,72053.0
2023-10-05 15:30:00,44.32,44.32,44.04,44.1,228424.0,43.2047,43.2047,42.9317,42.9902,228424.0
2023-10-06 09:30:00,43.53,43.77,43.03,43.22,76588.0,42.4345,42.6685,41.9471,42.1323,76588.0
2023-10-06 10:00:00,43.2,43.35,42.83,43.22,119598.0,42.1129,42.2591,41.7522,42.1323,119598.0
2023-10-06 10:30:00,43.22,43.47,43.16,43.41,106343.0,42.1323,42.3761,42.0739,42.3176,106343.0
2023-10-06 11:00:00,43.44,43.89,43.36,43.82,56342.0,42.3468,42.7855,42.2688,42.7172,56342.0
2023-10-06 11:30:00,43.83,44.24,43.83,44.23,57976.0,42.727,43.1267,42.727,43.1169,57976.0
2023-10-06 12:00:00,44.24,44.32,44.08,44.12,68551.0,43.1267,43.2047,42.9707,43.0097,68551.0
2023-10-06 12:30:00,44.12,44.27,44.11,44.16,44624.0,43.0097,43.1559,43.0,43.0487,44624.0
2023-10-06 13:00:00,44.16,44.22,44.01,44.17,37786.0,43.0487,43.1072,42.9025,43.0584,37786.0
2023-10-06 13:30:00,44.19,44.3,44.11,44.29,28500.0,43.0779,43.1852,43.0,43.1754,28500.0
2023-10-06 14:00:00,44.3,44.41,44.24,44.39,28501.0,43.1852,43.2924,43.1267,43.2729,28501.0
2023-10-06 14:30:00,44.39,44.51,44.36,44.39,25239.0,43.2729,43.3899,43.2437,43.2729,25239.0
2023-10-06 15:00:00,44.39,44.41,44.25,44.35,46808.0,43.2729,43.2924,43.1364,43.2339,46808.0
2023-10-06 15:30:00,44.36,44.48,44.13,44.24,189229.0,43.2437,43.3606,43.0194,43.1267,189229.0
2023-10-09 09:30:00,43.85,43.89,43.31,43.44,38357.0,42.7465,42.7855,42.2201,42.3468,38357.0
2023-10-09 10:00:00,43.55,43.83,43.29,43.81,43059.0,42.454,42.727,42.2006,42.7075,43059.0
2023-10-09 10:30:00,43.81,44.09,43.81,43.95,31788.0,42.7075,42.9805,42.7075,42.844,31788.0
2023-10-09 11:00:00,43.95,44.21,43.92,44.18,21679.0,42.844,43.0974,42.8147,43.0682,21679.0
2023-10-09 11:30:00,44.23,44.23,44.03,44.1,19510.0,43.1169,43.1169,42.922,42.9902,19510.0
2023-10-09 12:00:00,44.13,44.13,43.95,44.01,19691.0,43.0194,43.0194,42.844,42.9025,19691.0
2023-10-09 12:30:00,44.03,44.05,43.83,43.85,17820.0,42.922,42.9415,42.727,42.7465,17820.0
2023-10-09 13:00:00,43.84,43.99,43.82,43.99,20766.0,42.7367,42.883,42.7172,42.883,20766.0
2023-10-09 13:30:00,44.01,44.54,44.01,44.5,45793.0,42.9025,43.4191,42.9025,43.3801,45793.0
2023-10-09 14:00:00,44.5,44.54,44.41,44.49,16581.0,43.3801,43.4191,43.2924,43.3704,16581.0
2023-10-09 14:30:00,44.5,44.58,44.39,44.5,27888.0,43.3801,43.4581,43.2729,43.3801,27888.0
2023-10-09 15:00:00,44.5,44.59,44.42,44.57,36651.0,43.3801,43.4679,43.3022,43.4484,36651.0
2023-10-09 15:30:00,44.56,44.59,44.44,44.57,185998.0,43.4386,43.4679,43.3216,43.4484,185998.0
2023-10-10 09:30:00,44.54,45.05,44.44,45.05,69306.0,43.4191,43.9163,43.3216,43.9163,69306.0
2023-10-10 10:00:00,45.09,45.5,45.06,45.5,85116.0,43.9553,44.355,43.926,44.355,85116.0
2023-10-10 10:30:00,45.48,45.68,45.48,45.56,47053.0,44.3355,44.5304,44.3355,44.4135,47053.0
2023-10-10 11:00:00,45.57,45.94,45.51,45.75,44655.0,44.4232,44.7839,44.3647,44.5987,44655.0
2023-10-10 11:30:00,45.76,45.96,45.72,45.9,51467.0,44.6084,44.8034,44.5694,44.7449,51467.0
2023-10-10 12:00:00,45.9,45.97,45.82,45.92,26080.0,44.7449,44.8131,44.6669,44.7644,26080.0
2023-10-10 12:30:00,45.92,45.96,45.79,45.79,22184.0,44.7644,44.8034,44.6377,44.6377,22184.0
2023-10-10 13:00:00,45.79,45.79,45.36,45.52,73860.0,44.6377,44.6377,44.2185,44.3745,73860.0
2023-10-10 13:30:00,45.51,45.63,45.48,45.57,23396.0,44.3647,44.4817,44.3355,44.4232,23396.0
2023-10-10 14:00:00,45.55,45.59,45.45,45.51,59081.0,44.4037,44.4427,44.3062,44.3647,59081.0
2023-10-10 14:30:00,45.52,45.66,45.4,45.51,33674.0,44.3745,44.5109,44.2575,44.3647,33674.0
2023-10-10 15:00:00,45.48,45.55,45.32,45.38,36226.0,44.3355,44.4037,44.1795,44.238,36226.0
2023-10-10 15:30:00,45.38,45.53,45.28,45.33,118991.0,44.238,44.3842,44.1405,44.1892,118991.0
2023-10-11 09:30:00,45.45,46.18,45.41,45.5,95350.0,44.3062,45.0179,44.2672,44.355,95350.0
2023-10-11 10:00:00,45.46,45.46,45.21,45.27,29798.0,44.316,44.316,44.0723,44.1308,29798.0
2023-10-11 10:30:00,45.27,45.5,45.21,45.5,19947.0,44.1308,44.355,44.0723,44.355,19947.0
2023-10-11 11:00:00,45.53,45.6,45.19,45.2,29245.0,44.3842,44.4525,44.0528,44.0625,29245.0
2023-10-11 11:30:00,45.21,45.42,45.2,45.26,36429.0,44.0723,44.277,44.0625,44.121,36429.0
2023-10-11 12:00:00,45.26,45.29,45.11,45.13,24899.0,44.121,44.1503,43.9748,43.9943,24899.0
2023-10-11 12:30:00,45.13,45.17,44.99,45.09,25171.0,43.9943,44.0333,43.8578,43.9553,25171.0
2023-10-11 13:00:00,45.1,45.11,44.98,45.09,28803.0,43.965,43.9748,43.8481,43.9553,28803.0
2023-10-11 13:30:00,45.08,45.12,44.93,44.96,28459.0,43.9455,43.9845,43.7993,43.8286,28459.0
2023-10-11 14:00:00,44.98,45.31,44.98,45.17,40033.0,43.8481,44.1698,43.8481,44.0333,40033.0
2023-10-11 14:30:00,45.17,45.29,45.16,45.27,19993.0,44.0333,44.1503,44.0235,44.1308,19993.0
2023-10-11 15:00:00,45.28,45.52,45.27,45.48,47641.0,44.1405,44.3745,44.1308,44.3355,47641.0
2023-10-11 15:30:00,45.46,45.73,45.46,45.72,158912.0,44.316,44.5792,44.316,44.5694,158912.0
2023-10-12 09:30:00,45.05,45.27,43.87,43.91,134212.0,43.9163,44.1308,42.766,42.805,134212.0
2023-10-12 10:00:00,43.89,43.96,43.61,43.76,41321.0,42.7855,42.8537,42.5125,42.6588,41321.0
2023-10-12 10:30:00,43.75,43.76,43.47,43.49,41501.0,42.649,42.6588,42.3761,42.3956,41501.0
2023-10-12 11:00:00,43.51,43.8,43.48,43.77,44389.0,42.4151,42.6978,42.3858,42.6685,44389.0
2023-10-12 11:30:00,43.77,44.02,43.77,43.93,99019.0,42.6685,42.9122,42.6685,42.8245,99019.0
2023-10-12 12:00:00,43.93,43.98,43.72,43.9,39577.0,42.8245,42.8732,42.6198,42.7952,39577.0
2023-10-12 12:30:00,43.89,43.99,43.72,43.79,27360.0,42.7855,42.883,42.6198,42.688,27360.0
2023-10-12 13:00:00,43.78,43.83,42.9,42.99,127008.0,42.6783,42.727,41.8204,41.9081,127008.0
2023-10-12 13:30:00,42.97,43.04,42.81,42.83,43011.0,41.8886,41.9569,41.7327,41.7522,43011.0
2023-10-12 14:00:00,42.83,43.03,42.65,43.02,60164.0,41.7522,41.9471,41.5767,41.9374,60164.0
2023-10-12 14:30:00,43.02,43.05,42.77,42.8,92839.0,41.9374,41.9666,41.6937,41.7229,92839.0
2023-10-12 15:00:00,42.81,43.18,42.8,43.16,52506.0,41.7327,42.0934,41.7229,42.0739,52506.0
2023-10-12 15:30:00,43.15,43.33,43.12,43.19,208681.0,42.0641,42.2396,42.0349,42.1031,208681.0
2023-10-13 09:30:00,43.22,43.87,43.13,43.77,97679.0,42.1323,42.766,42.0446,42.6685,97679.0
2023-10-13 10:00:00,43.74,43.94,43.59,43.85,58106.0,42.6393,42.8342,42.493,42.7465,58106.0
2023-10-13 10:30:00,43.85,43.98,43.63,43.64,84958.0,42.7465,42.8732,42.532,42.5418,84958.0
2023-10-13 11:00:00,43.64,43.7,43.39,43.68,49863.0,42.5418,42.6003,42.2981,42.5808,49863.0
2023-10-13 11:30:00,43.67,43.79,43.6,43.64,50307.0,42.571,42.688,42.5028,42.5418,50307.0
2023-10-13 12:00:00,43.62,43.95,43.62,43.95,26740.0,42.5223,42.844,42.5223,42.844,26740.0
2023-10-13 12:30:00,43.93,43.93,43.64,43.76,23039.0,42.8245,42.8245,42.5418,42.6588,23039.0
2023-10-13 13:00:00,43.74,43.78,43.6,43.62,24969.0,42.6393,42.6783,42.5028,42.5223,24969.0
2023-10-13 13:30:00,43.61,43.92,43.58,43.89,45261.0,42.5125,42.8147,42.4833,42.7855,45261.0
2023-10-13 14:00:00,43.89,43.99,43.86,43.89,39742.0,42.7855,42.883,42.7562,42.7855,39742.0
2023-10-13 14:30:00,43.9,43.95,43.7,43.76,71695.0,42.7952,42.844,42.6003,42.6588,71695.0
2023-10-13 15:00:00,43.76,43.9,43.65,43.79,66144.0,42.6588,42.7952,42.5515,42.688,66144.0
2023-10-13 15:30:00,43.8,43.87,43.7,43.87,228225.0,42.6978,42.766,42.6003,42.766,228225.0
2023-10-16 09:30:00,43.32,44.21,43.29,43.97,135746.0,42.2298,43.0974,42.2006,42.8635,135746.0
2023-10-16 10:00:00,43.98,44.09,43.8,44.02,59251.0,42.8732,42.9805,42.6978,42.9122,59251.0
2023-10-16 10:30:00,44.0,44.15,43.74,43.97,42059.0,42.8927,43.0389,42.6393,42.8635,42059.0
2023-10-16 11:00:00,43.97,44.05,43.73,43.89,38664.0,42.8635,42.9415,42.6295,42.7855,38664.0
2023-10-16 11:30:00,43.9,43.95,43.62,43.85,72208.0,42.7952,42.844,42.5223,42.7465,72208.0
2023-10-16 12:00:00,43.84,43.93,43.75,43.83,28349.0,42.7367,42.8245,42.649,42.727,28349.0
2023-10-16 12:30:00,43.81,43.86,43.74,43.82,30550.0,42.7075,42.7562,42.6393,42.7172,30550.0
2023-10-16 13:00:00,43.85,43.99,43.54,43.73,43924.0,42.7465,42.883,42.4443,42.6295,43924.0
2023-10-16 13:30:00,43.74,43.87,43.72,43.79,31105.0,42.6393,42.766,42.6198,42.688,31105.0
2023-10-16 14:00:00,43.78,43.9,43.72,43.87,34344.0,42.6783,42.7952,42.6198,42.766,34344.0
2023-10-16 14:30:00,43.85,43.95,43.81,43.92,22201.0,42.7465,42.844,42.7075,42.8147,22201.0
2023-10-16 15:00:00,43.91,44.0,43.87,43.94,68905.0,42.805,42.8927,42.766,42.8342,68905.0
2023-10-16 15:30:00,43.94,43.97,43.82,43.91,251617.0,42.8342,42.8635,42.7172,42.805,251617.0
2023-10-17 09:30:00,43.49,44.65,43.49,44.23,105250.0,42.3956,43.5264,42.3956,43.1169,105250.0
2023-10-17 10:00:00,44.19,44.56,43.91,44.44,42249.0,43.0779,43.4386,42.805,43.3216,42249.0
2023-10-17 10:30:00,44.41,44.54,44.29,44.36,47013.0,43.2924,43.4191,43.1754,43.2437,47013.0
2023-10-17 11:00:00,44.36,44.76,44.32,44.73,47033.0,43.2437,43.6336,43.2047,43.6043,47033.0
2023-10-17 11:30:00,44.73,44.9,44.73,44.87,80736.0,43.6043,43.7701,43.6043,43.7408,80736.0
2023-10-17 12:00:00,44.85,45.04,44.79,45.04,35724.0,43.7213,43.9065,43.6628,43.9065,35724.0
2023-10-17 12:30:00,45.05,45.09,44.77,44.79,36709.0,43.9163,43.9553,43.6433,43.6628,36709.0
2023-10-17 13:00:00,44.78,44.92,44.77,44.9,30856.0,43.6531,43.7896,43.6433,43.7701,30856.0
2023-10-17 13:30:00,44.91,44.94,44.63,44.71,52552.0,43.7798,43.8091,43.5069,43.5849,52552.0
2023-10-17 14:00:00,44.69,44.69,44.52,44.55,33885.0,43.5654,43.5654,43.3996,43.4289,33885.0
2023-10-17 14:30:00,44.55,44.67,44.49,44.56,40540.0,43.4289,43.5459,43.3704,43.4386,40540.0
2023-10-17 15:00:00,44.54,44.7,44.5,44.68,66379.0,43.4191,43.5751,43.3801,43.5556,66379.0
2023-10-17 15:30:00,44.7,44.72,44.53,44.62,246144.0,43.5751,43.5946,43.4094,43.4971,246144.0
2023-10-18 09:30:00,44.12,44.36,43.69,44.3,79530.0,43.0097,43.2437,42.5905,43.1852,79530.0
2023-10-18 10:00:00,44.29,44.37,44.04,44.07,32362.0,43.1754,43.2534,42.9317,42.961,32362.0
2023-10-18 10:30:00,44.04,44.08,43.88,43.9,34905.0,42.9317,42.9707,42.7757,42.7952,34905.0
2023-10-18 11:00:00,43.88,44.03,43.69,43.94,39228.0,42.7757,42.922,42.5905,42.8342,39228.0
2023-10-18 11:30:00,43.92,43.93,43.62,43.65,34247.0,42.8147,42.8245,42.5223,42.5515,34247.0
2023-10-18 12:00:00,43.65,43.83,43.5,43.54,61491.0,42.5515,42.727,42.4053,42.4443,61491.0
2023-10-18 12:30:00,43.55,43.74,43.54,43.69,24343.0,42.454,42.6393,42.4443,42.5905,24343.0
2023-10-18 13:00:00,43.69,44.04,43.65,43.83,50570.0,42.5905,42.9317,42.5515,42.727,50570.0
2023-10-18 13:30:00,43.79,43.82,43.6,43.82,15341.0,42.688,42.7172,42.5028,42.7172,15341.0
2023-10-18 14:00:00,43.84,43.95,43.68,43.74,24036.0,42.7367,42.844,42.5808,42.6393,24036.0
2023-10-18 14:30:00,43.72,43.83,43.66,43.8,27281.0,42.6198,42.727,42.5613,42.6978,27281.0
2023-10-18 15:00:00,43.79,43.8,43.61,43.64,41563.0,42.688,42.6978,42.5125,42.5418,41563.0
2023-10-18 15:30:00,43.64,43.68,43.41,43.43,166135.0,42.5418,42.5808,42.3176,42.3371,166135.0
2023-10-19 09:30:00,43.55,43.74,42.79,43.11,80469.0,42.454,42.6393,41.7132,42.0251,80469.0
2023-10-19 10:00:00,43.11,43.28,42.91,43.12,60419.0,42.0251,42.1908,41.8302,42.0349,60419.0
2023-10-19 10:30:00,43.09,43.33,43.06,43.12,32451.0,42.0056,42.2396,41.9764,42.0349,32451.0
2023-10-19 11:00:00,43.12,43.29,43.07,43.27,32969.0,42.0349,42.2006,41.9861,42.1811,32969.0
2023-10-19 11:30:00,43.27,43.52,43.27,43.36,37189.0,42.1811,42.4248,42.1811,42.2688,37189.0
2023-10-19 12:00:00,43.36,43.83,43.2,43.32,46686.0,42.2688,42.727,42.1129,42.2298,46686.0
2023-10-19 12:30:00,43.34,43.72,43.06,43.54,38493.0,42.2493,42.6198,41.9764,42.4443,38493.0
2023-10-19 13:00:00,43.55,43.74,43.4,43.48,40990.0,42.454,42.6393,42.3078,42.3858,40990.0
2023-10-19 13:30:00,43.52,43.62,43.1,43.19,33280.0,42.4248,42.5223,42.0154,42.1031,33280.0
2023-10-19 14:00:00,43.18,43.26,43.02,43.05,35534.0,42.0934,42.1713,41.9374,41.9666,35534.0
2023-10-19 14:30:00,43.04,43.04,42.72,42.88,40841.0,41.9569,41.9569,41.6449,41.8009,40841.0
2023-10-19 15:00:00,42.83,42.95,42.66,42.74,55836.0,41.7522,41.8691,41.5864,41.6644,55836.0
2023-10-19 15:30:00,42.76,42.82,42.5,42.52,209393.0,41.6839,41.7424,41.4305,41.45,209393.0
2023-10-20 09:30:00,42.69,43.01,42.5,42.59,89660.0,41.6157,41.9276,41.4305,41.5182,89660.0
2023-10-20 10:00:00,42.58,42.68,42.11,42.23,115351.0,41.5085,41.6059,41.0503,41.1673,115351.0
2023-10-20 10:30:00,42.22,42.48,42.15,42.33,25472.0,41.1575,41.411,41.0893,41.2647,25472.0
2023-10-20 11:00:00,42.3,42.51,42.29,42.35,80220.0,41.2355,41.4402,41.2258,41.2842,80220.0
2023-10-20 11:30:00,42.35,42.51,42.33,42.49,40661.0,41.2842,41.4402,41.2647,41.4207,40661.0
2023-10-20 12:00:00,42.47,42.48,42.23,42.37,39298.0,41.4012,41.411,41.1673,41.3037,39298.0
2023-10-20 12:30:00,42.38,42.68,42.37,42.68,26817.0,41.3135,41.6059,41.3037,41.6059,26817.0
2023-10-20 13:00:00,42.66,42.79,42.5,42.68,33609.0,41.5864,41.7132,41.4305,41.6059,33609.0
2023-10-20 13:30:00,42.67,42.79,42.63,42.66,28428.0,41.5962,41.7132,41.5572,41.5864,28428.0
2023-10-20 14:00:00,42.68,42.7,42.52,42.55,29479.0,41.6059,41.6254,41.45,41.4792,29479.0
2023-10-20 14:30:00,42.54,42.62,42.46,42.46,40916.0,41.4695,41.5474,41.3915,41.3915,40916.0
2023-10-20 15:00:00,42.47,42.59,42.34,42.41,59920.0,41.4012,41.5182,41.2745,41.3427,59920.0
2023-10-20 15:30:00,42.41,42.5,42.19,42.31,202128.0,41.3427,41.4305,41.1283,41.2452,202128.0
2023-10-23 09:30:00,42.2,42.83,42.19,42.63,68625.0,41.138,41.7522,41.1283,41.5572,68625.0
2023-10-23 10:00:00,42.62,42.91,42.43,42.87,38303.0,41.5474,41.8302,41.3622,41.7912,38303.0
2023-10-23 10:30:00,42.89,43.09,42.74,42.82,26385.0,41.8107,42.0056,41.6644,41.7424,26385.0
2023-10-23 11:00:00,42.81,43.2,42.77,43.16,24295.0,41.7327,42.1129,41.6937,42.0739,24295.0
2023-10-23 11:30:00,43.17,43.17,43.0,43.09,28616.0,42.0836,42.0836,41.9179,42.0056,28616.0
2023-10-23 12:00:00,43.08,43.27,43.04,43.26,46037.0,41.9959,42.1811,41.9569,42.1713,46037.0
2023-10-23 12:30:00,43.22,43.39,43.19,43.39,20546.0,42.1323,42.2981,42.1031,42.2981,20546.0
2023-10-23 13:00:00,43.41,43.41,43.27,43.35,20496.0,42.3176,42.3176,42.1811,42.2591,20496.0
2023-10-23 13:30:00,43.35,43.45,43.32,43.33,34449.0,42.2591,42.3566,42.2298,42.2396,34449.0
2023-10-23 14:00:00,43.32,43.4,43.21,43.31,36684.0,42.2298,42.3078,42.1226,42.2201,36684.0
2023-10-23 14:30:00,43.31,43.47,43.3,43.4,41505.0,42.2201,42.3761,42.2103,42.3078,41505.0
2023-10-23 15:00:00,43.42,43.44,43.04,43.07,63106.0,42.3273,42.3468,41.9569,41.9861,63106.0
2023-10-23 15:30:00,43.08,43.27,43.06,43.21,207953.0,41.9959,42.1811,41.9764,42.1226,207953.0
2023-10-24 09:30:00,43.26,43.43,42.92,43.11,68063.0,42.1713,42.3371,41.8399,42.0251,68063.0
2023-10-24 10:00:00,43.12,43.24,42.87,43.23,63941.0,42.0349,42.1518,41.7912,42.1421,63941.0
2023-10-24 10:30:00,43.23,43.56,43.08,43.53,35780.0,42.1421,42.4638,41.9959,42.4345,35780.0
2023-10-24 11:00:00,43.5,43.65,43.37,43.4,26124.0,42.4053,42.5515,42.2786,42.3078,26124.0
2023-10-24 11:30:00,43.4,43.47,43.27,43.47,27909.0,42.3078,42.3761,42.1811,42.3761,27909.0
2023-10-24 12:00:00,43.51,43.55,43.17,43.27,28276.0,42.4151,42.454,42.0836,42.1811,28276.0
2023-10-24 12:30:00,43.28,43.35,43.24,43.31,20468.0,42.1908,42.2591,42.1518,42.2201,20468.0
2023-10-24 13:00:00,43.3,43.37,43.21,43.21,20258.0,42.2103,42.2786,42.1226,42.1226,20258.0
2023-10-24 13:30:00,43.21,43.23,43.09,43.2,35349.0,42.1226,42.1421,42.0056,42.1129,35349.0
2023-10-24 14:00:00,43.19,43.38,43.19,43.37,25489.0,42.1031,42.2883,42.1031,42.2786,25489.0
2023-10-24 14:30:00,43.38,43.52,43.38,43.48,28972.0,42.2883,42.4248,42.2883,42.3858,28972.0
2023-10-24 15:00:00,43.48,43.54,43.31,43.39,49837.0,42.3858,42.4443,42.2201,42.2981,49837.0
2023-10-24 15:30:00,43.4,43.4,43.09,43.1,199846.0,42.3078,42.3078,42.0056,42.0154,199846.0
2023-10-25 09:30:00,42.77,42.98,42.57,42.63,105401.0,41.6937,41.8984,41.4987,41.5572,105401.0
2023-10-25 10:00:00,42.63,42.94,42.62,42.8,110756.0,41.5572,41.8594,41.5474,41.7229,110756.0
2023-10-25 10:30:00,42.77,43.08,42.65,42.79,70832.0,41.6937,41.9959,41.5767,41.7132,70832.0
2023-10-25 11:00:00,42.78,42.93,42.65,42.81,54666.0,41.7034,41.8496,41.5767,41.7327,54666.0
2023-10-25 11:30:00,42.79,42.87,42.7,42.7,34257.0,41.7132,41.7912,41.6254,41.6254,34257.0
2023-10-25 12:00:00,42.69,42.82,42.69,42.81,30735.0,41.6157,41.7424,41.6157,41.7327,30735.0
2023-10-25 12:30:00,42.81,42.99,42.75,42.78,27885.0,41.7327,41.9081,41.6742,41.7034,27885.0
2023-10-25 13:00:00,42.77,42.86,42.67,42.74,33805.0,41.6937,41.7814,41.5962,41.6644,33805.0
2023-10-25 13:30:00,42.71,42.83,42.65,42.83,30956.0,41.6352,41.7522,41.5767,41.7522,30956.0
2023-10-25 14:00:00,42.85,42.99,42.75,42.81,73981.0,41.7717,41.9081,41.6742,41.7327,73981.0
2023-10-25 14:30:00,42.81,42.91,42.68,42.69,55184.0,41.7327,41.8302,41.6059,41.6157,55184.0
2023-10-25 15:00:00,42.69,42.73,42.58,42.7,61721.0,41.6157,41.6547,41.5085,41.6254,61721.0
2023-10-25 15:30:00,42.7,42.74,42.34,42.36,236660.0,41.6254,41.6644,41.2745,41.294,236660.0
2023-10-26 09:30:00,42.92,43.39,42.27,42.91,81954.0,41.8399,42.2981,41.2063,41.8302,81954.0
2023-10-26 10:00:00,42.93,43.32,42.76,43.29,46684.0,41.8496,42.2298,41.6839,42.2006,46684.0
2023-10-26 10:30:00,43.32,43.7,43.1,43.66,64615.0,42.2298,42.6003,42.0154,42.5613,64615.0
2023-10-26 11:00:00,43.69,43.73,43.33,43.44,73222.0,42.5905,42.6295,42.2396,42.3468,73222.0
2023-10-26 11:30:00,43.4,43.51,43.31,43.45,55406.0,42.3078,42.4151,42.2201,42.3566,55406.0
2023-10-26 12:00:00,43.43,43.43,43.07,43.19,70496.0,42.3371,42.3371,41.9861,42.1031,70496.0
2023-10-26 12:30:00,43.19,43.34,43.15,43.16,24841.0,42.1031,42.2493,42.0641,42.0739,24841.0
2023-10-26 13:00:00,43.15,43.43,43.14,43.2,25738.0,42.0641,42.3371,42.0544,42.1129,25738.0
2023-10-26 13:30:00,43.18,43.46,43.11,43.45,32644.0,42.0934,42.3663,42.0251,42.3566,32644.0
2023-10-26 14:00:00,43.45,43.51,43.35,43.51,33364.0,42.3566,42.4151,42.2591,42.4151,33364.0
2023-10-26 14:30:00,43.54,43.68,43.45,43.67,41114.0,42.4443,42.5808,42.3566,42.571,41114.0
2023-10-26 15:00:00,43.66,43.76,43.5,43.52,57067.0,42.5613,42.6588,42.4053,42.4248,57067.0
2023-10-26 15:30:00,43.51,43.58,43.13,43.13,200193.0,42.4151,42.4833,42.0446,42.0446,200193.0
2023-10-27 09:30:00,43.33,43.47,42.91,43.22,36744.0,42.2396,42.3761,41.8302,42.1323,36744.0
2023-10-27 10:00:00,43.18,43.34,42.97,43.05,45169.0,42.0934,42.2493,41.8886,41.9666,45169.0
2023-10-27 10:30:00,43.08,43.26,43.03,43.22,64280.0,41.9959,42.1713,41.9471,42.1323,64280.0
2023-10-27 11:00:00,43.21,43.42,43.18,43.32,24815.0,42.1226,42.3273,42.0934,42.2298,24815.0
2023-10-27 11:30:00,43.32,43.41,43.25,43.38,19724.0,42.2298,42.3176,42.1616,42.2883,19724.0
2023-10-27 12:00:00,43.37,43.38,43.15,43.23,20939.0,42.2786,42.2883,42.0641,42.1421,20939.0
2023-10-27 12:30:00,43.23,43.24,43.12,43.16,30651.0,42.1421,42.1518,42.0349,42.0739,30651.0
2023-10-27 13:00:00,43.15,43.2,43.05,43.14,62766.0,42.0641,42.1129,41.9666,42.0544,62766.0
2023-10-27 13:30:00,43.13,43.22,43.03,43.09,84742.0,42.0446,42.1323,41.9471,42.0056,84742.0
2023-10-27 14:00:00,43.09,43.21,43.0,43.09,48609.0,42.0056,42.1226,41.9179,42.0056,48609.0
2023-10-27 14:30:00,43.09,43.25,43.08,43.14,31224.0,42.0056,42.1616,41.9959,42.0544,31224.0
2023-10-27 15:00:00,43.15,43.22,43.08,43.19,65247.0,42.0641,42.1323,41.9959,42.1031,65247.0
2023-10-27 15:30:00,43.2,43.23,43.07,43.16,194584.0,42.1129,42.1421,41.9861,42.0739,194584.0
2023-10-30 09:30:00,43.65,43.85,43.24,43.37,56046.0,42.5515,42.7465,42.1518,42.2786,56046.0
2023-10-30 10:00:00,43.36,43.52,42.91,42.99,67935.0,42.2688,42.4248,41.8302,41.9081,67935.0
2023-10-30 10:30:00,42.97,43.0,42.83,42.92,42655.0,41.8886,41.9179,41.7522,41.8399,42655.0
2023-10-30 11:00:00,42.93,43.06,42.91,43.02,44183.0,41.8496,41.9764,41.8302,41.9374,44183.0
2023-10-30 11:30:00,43.03,43.08,42.95,43.04,28733.0,41.9471,41.9959,41.8691,41.9569,28733.0
2023-10-30 12:00:00,43.03,43.08,42.75,42.85,47246.0,41.9471,41.9959,41.6742,41.7717,47246.0
2023-10-30 12:30:00,42.86,42.99,42.78,42.78,48690.0,41.7814,41.9081,41.7034,41.7034,48690.0
2023-10-30 13:00:00,42.8,43.15,42.76,43.13,56794.0,41.7229,42.0641,41.6839,42.0446,56794.0
2023-10-30 13:30:00,43.19,43.3,43.12,43.29,24697.0,42.1031,42.2103,42.0349,42.2006,24697.0
2023-10-30 14:00:00,43.29,43.3,43.08,43.1,29523.0,42.2006,42.2103,41.9959,42.0154,29523.0
2023-10-30 14:30:00,43.11,43.33,43.09,43.18,32640.0,42.0251,42.2396,42.0056,42.0934,32640.0
2023-10-30 15:00:00,43.19,43.47,43.15,43.41,65449.0,42.1031,42.3761,42.0641,42.3176,65449.0
2023-10-30 15:30:00,43.41,43.41,43.28,43.35,214957.0,42.3176,42.3176,42.1908,42.2591,214957.0
2023-10-31 09:30:00,43.47,44.2,43.34,44.2,118268.0,42.3761,43.0877,42.2493,43.0877,118268.0
2023-10-31 10:00:00,44.19,44.49,44.09,44.23,91047.0,43.0779,43.3704,42.9805,43.1169,91047.0
2023-10-31 10:30:00,44.25,44.31,44.12,44.29,33834.0,43.1364,43.1949,43.0097,43.1754,33834.0
2023-10-31 11:00:00,44.3,44.38,44.26,44.37,21913.0,43.1852,43.2632,43.1462,43.2534,21913.0
2023-10-31 11:30:00,44.38,44.46,44.32,44.45,22873.0,43.2632,43.3411,43.2047,43.3314,22873.0
2023-10-31 12:00:00,44.48,44.49,44.26,44.32,20410.0,43.3606,43.3704,43.1462,43.2047,20410.0
2023-10-31 12:30:00,44.35,44.5,44.3,44.46,35388.0,43.2339,43.3801,43.1852,43.3411,35388.0
2023-10-31 13:00:00,44.5,44.56,44.4,44.5,51438.0,43.3801,43.4386,43.2827,43.3801,51438.0
2023-10-31 13:30:00,44.48,44.5,44.34,44.39,21754.0,43.3606,43.3801,43.2242,43.2729,21754.0
2023-10-31 14:00:00,44.4,44.44,44.3,44.3,34345.0,43.2827,43.3216,43.1852,43.1852,34345.0
2023-10-31 14:30:00,44.29,44.45,44.27,44.43,27722.0,43.1754,43.3314,43.1559,43.3119,27722.0
2023-10-31 15:00:00,44.45,44.5,44.26,44.32,39530.0,43.3314,43.3801,43.1462,43.2047,39530.0
2023-10-31 15:30:00,44.33,44.37,44.16,44.19,164298.0,43.2144,43.2534,43.0487,43.0779,164298.0
2023-11-01 09:30:00,44.26,44.49,43.92,44.46,64485.0,43.1462,43.3704,42.8147,43.3411,64485.0
2023-11-01 10:00:00,44.57,44.95,44.46,44.9,74948.0,43.4484,43.8188,43.3411,43.7701,74948.0
2023-11-01 10:30:00,44.9,45.16,44.9,44.97,87304.0,43.7701,44.0235,43.7701,43.8383,87304.0
2023-11-01 11:00:00,44.97,45.64,44.95,45.6,123246.0,43.8383,44.4914,43.8188,44.4525,123246.0
2023-11-01 11:30:00,45.61,45.92,45.53,45.89,68441.0,44.4622,44.7644,44.3842,44.7352,68441.0
2023-11-01 12:00:00,45.89,45.9,45.64,45.72,81106.0,44.7352,44.7449,44.4914,44.5694,81106.0
2023-11-01 12:30:00,45.72,45.72,45.33,45.53,78729.0,44.5694,44.5694,44.1892,44.3842,78729.0
2023-11-01 13:00:00,45.54,45.62,45.42,45.52,57715.0,44.394,44.472,44.277,44.3745,57715.0
2023-11-01 13:30:00,45.5,45.59,45.41,45.49,47413.0,44.355,44.4427,44.2672,44.3452,47413.0
2023-11-01 14:00:00,45.49,45.73,45.35,45.73,49518.0,44.3452,44.5792,44.2087,44.5792,49518.0
2023-11-01 14:30:00,45.76,45.93,45.45,45.81,95324.0,44.6084,44.7742,44.3062,44.6572,95324.0
2023-11-01 15:00:00,45.84,46.4,45.84,46.36,135361.0,44.6864,45.2323,44.6864,45.1933,135361.0
2023-11-01 15:30:00,46.35,46.65,46.3,46.47,314768.0,45.1836,45.476,45.1348,45.3006,314768.0
2023-11-02 09:30:00,47.99,48.89,47.97,48.57,157370.0,46.7823,47.6597,46.7628,47.3477,157370.0
2023-11-02 10:00:00,48.52,48.71,48.3,48.71,115625.0,47.299,47.4842,47.0845,47.4842,115625.0
2023-11-02 10:30:00,48.7,49.1,48.48,49.03,89381.0,47.4744,47.8644,47.26,47.7961,89381.0
2023-11-02 11:00:00,49.01,49.11,48.85,48.89,67412.0,47.7766,47.8741,47.6207,47.6597,67412.0
2023-11-02 11:30:00,48.91,49.03,48.75,48.83,62247.0,47.6792,47.7961,47.5232,47.6012,62247.0
2023-11-02 12:00:00,48.83,48.92,48.5,48.52,95713.0,47.6012,47.6889,47.2795,47.299,95713.0
2023-11-02 12:30:00,48.5,48.84,48.47,48.71,51942.0,47.2795,47.6109,47.2502,47.4842,51942.0
2023-11-02 13:00:00,48.71,48.87,48.48,48.56,57081.0,47.4842,47.6402,47.26,47.338,57081.0
2023-11-02 13:30:00,48.55,48.74,48.47,48.66,67786.0,47.3282,47.5134,47.2502,47.4354,67786.0
2023-11-02 14:00:00,48.67,48.67,48.36,48.5,71859.0,47.4452,47.4452,47.143,47.2795,71859.0
2023-11-02 14:30:00,48.5,48.73,48.46,48.7,84685.0,47.2795,47.5037,47.2405,47.4744,84685.0
2023-11-02 15:00:00,48.7,48.87,48.66,48.85,159938.0,47.4744,47.6402,47.4354,47.6207,159938.0
2023-11-02 15:30:00,48.85,48.9,48.69,48.86,388965.0,47.6207,47.6694,47.4647,47.6304,388965.0
2023-11-03 09:30:00,50.0,51.1,50.0,50.95,145753.0,48.7417,49.814,48.7417,49.6678,145753.0
2023-11-03 10:00:00,50.98,51.42,50.97,51.24,124774.0,49.6971,50.126,49.6873,49.9505,124774.0
2023-11-03 10:30:00,51.21,51.39,51.06,51.2,66709.0,49.9213,50.0967,49.7751,49.9115,66709.0
2023-11-03 11:00:00,51.23,51.3,50.94,51.03,87123.0,49.9408,50.009,49.6581,49.7458,87123.0
2023-11-03 11:30:00,51.07,51.22,51.0,51.19,79257.0,49.7848,49.931,49.7166,49.9018,79257.0
2023-11-03 12:00:00,51.21,51.28,50.94,51.19,36968.0,49.9213,49.9895,49.6581,49.9018,36968.0
2023-11-03 12:30:00,51.2,51.35,51.16,51.31,28298.0,49.9115,50.0578,49.8725,50.0188,28298.0
2023-11-03 13:00:00,51.33,51.43,51.17,51.26,27933.0,50.0383,50.1357,49.8823,49.97,27933.0
2023-11-03 13:30:00,51.28,51.38,51.15,51.35,29623.0,49.9895,50.087,49.8628,50.0578,29623.0
2023-11-03 14:00:00,51.34,51.41,51.09,51.21,197311.0,50.048,50.1162,49.8043,49.9213,197311.0
2023-11-03 14:30:00,51.2,51.29,51.16,51.28,56194.0,49.9115,49.9993,49.8725,49.9895,56194.0
2023-11-03 15:00:00,51.28,51.48,51.24,51.35,116008.0,49.9895,50.1845,49.9505,50.0578,116008.0
2023-11-03 15:30:00,51.35,51.35,51.04,51.19,278289.0,50.0578,50.0578,49.7556,49.9018,278289.0
2023-11-06 09:30:00,50.71,51.1,50.29,50.56,119623.0,49.4339,49.814,49.0244,49.2876,119623.0
2023-11-06 10:00:00,50.53,50.58,50.08,50.34,133836.0,49.2584,49.3071,48.8197,49.0732,133836.0
2023-11-06 10:30:00,50.34,50.5,50.12,50.14,69096.0,49.0732,49.2291,48.8587,48.8782,69096.0
2023-11-06 11:00:00,50.15,50.4,50.08,50.33,74766.0,48.888,49.1317,48.8197,49.0634,74766.0
2023-11-06 11:30:00,50.34,50.6,50.34,50.56,33654.0,49.0732,49.3266,49.0732,49.2876,33654.0
2023-11-06 12:00:00,50.56,50.6,50.47,50.49,32352.0,49.2876,49.3266,49.1999,49.2194,32352.0
2023-11-06 12:30:00,50.48,50.52,50.35,50.44,20171.0,49.2096,49.2486,49.0829,49.1707,20171.0
2023-11-06 13:00:00,50.43,50.5,50.24,50.36,39192.0,49.1609,49.2291,48.9757,49.0927,39192.0
2023-11-06 13:30:00,50.37,50.52,50.36,50.51,19261.0,49.1024,49.2486,49.0927,49.2389,19261.0
2023-11-06 14:00:00,50.51,50.55,50.38,50.44,20339.0,49.2389,49.2779,49.1122,49.1707,20339.0
2023-11-06 14:30:00,50.45,50.73,50.44,50.73,50564.0,49.1804,49.4534,49.1707,49.4534,50564.0
2023-11-06 15:00:00,50.73,50.76,50.64,50.72,66012.0,49.4534,49.4826,49.3656,49.4436,66012.0
2023-11-06 15:30:00,50.73,50.76,50.45,50.63,268591.0,49.4534,49.4826,49.1804,49.3559,268591.0
2023-11-07 09:30:00,50.66,51.27,50.54,51.27,76228.0,49.3851,49.9798,49.2681,49.9798,76228.0
2023-11-07 10:00:00,51.28,51.59,51.28,51.39,85041.0,49.9895,50.2917,49.9895,50.0967,85041.0
2023-11-07 10:30:00,51.36,51.65,51.35,51.62,64530.0,50.0675,50.3502,50.0578,50.321,64530.0
2023-11-07 11:00:00,51.61,51.73,51.52,51.53,79377.0,50.3112,50.4282,50.2235,50.2332,79377.0
2023-11-07 11:30:00,51.52,51.61,51.39,51.58,83383.0,50.2235,50.3112,50.0967,50.282,83383.0
2023-11-07 12:00:00,51.57,51.58,51.29,51.3,32711.0,50.2722,50.282,49.9993,50.009,32711.0
2023-11-07 12:30:00,51.33,51.49,51.27,51.39,22393.0,50.0383,50.1942,49.9798,50.0967,22393.0
2023-11-07 13:00:00,51.39,51.51,51.37,51.38,24953.0,50.0967,50.2137,50.0773,50.087,24953.0
2023-11-07 13:30:00,51.41,51.41,51.27,51.29,20097.0,50.1162,50.1162,49.9798,49.9993,20097.0
2023-11-07 14:00:00,51.29,51.4,51.28,51.35,21322.0,49.9993,50.1065,49.9895,50.0578,21322.0
2023-11-07 14:30:00,51.35,51.45,51.28,51.36,33486.0,50.0578,50.1552,49.9895,50.0675,33486.0
2023-11-07 15:00:00,51.37,51.45,51.29,51.42,69435.0,50.0773,50.1552,49.9993,50.126,69435.0
2023-11-07 15:30:00,51.42,51.57,51.4,51.57,166379.0,50.126,50.2722,50.1065,50.2722,166379.0
2023-11-08 09:30:00,51.57,51.85,51.1,51.69,46434.0,50.4689,50.743,50.009,50.5864,46434.0
2023-11-08 10:00:00,51.73,51.73,51.31,51.56,67393.0,50.6255,50.6255,50.2145,50.4592,67393.0
2023-11-08 10:30:00,51.54,51.55,51.3,51.38,35108.0,50.4396,50.4494,50.2047,50.283,35108.0
2023-11-08 11:00:00,51.37,51.43,51.16,51.29,80569.0,50.2732,50.3319,50.0677,50.1949,80569.0
2023-11-08 11:30:00,51.29,51.58,51.22,51.28,23401.0,50.1949,50.4787,50.1264,50.1851,23401.0
2023-11-08 12:00:00,51.26,51.27,51.02,51.07,77049.0,50.1656,50.1753,49.9307,49.9796,77049.0
2023-11-08 12:30:00,51.05,51.11,50.98,51.02,31272.0,49.96,50.0188,49.8915,49.9307,31272.0
2023-11-08 13:00:00,51.01,51.19,51.0,51.1,25867.0,49.9209,50.0971,49.9111,50.009,25867.0
2023-11-08 13:30:00,51.11,51.23,51.11,51.15,17759.0,50.0188,50.1362,50.0188,50.0579,17759.0
2023-11-08 14:00:00,51.15,51.27,51.14,51.21,30958.0,50.0579,50.1753,50.0481,50.1166,30958.0
2023-11-08 14:30:00,51.2,51.26,51.14,51.14,36488.0,50.1068,50.1656,50.0481,50.0481,36488.0
2023-11-08 15:00:00,51.15,51.16,50.94,51.11,55053.0,50.0579,50.0677,49.8524,50.0188,55053.0
2023-11-08 15:30:00,51.12,51.3,51.1,51.11,157612.0,50.0285,50.2047,50.009,50.0188,157612.0
2023-11-09 09:30:00,51.1,51.73,51.1,51.6,38720.0,50.009,50.6255,50.009,50.4983,38720.0
2023-11-09 10:00:00,51.63,51.66,51.38,51.51,31937.0,50.5277,50.557,50.283,50.4102,31937.0
2023-11-09 10:30:00,51.53,51.6,51.37,51.59,27316.0,50.4298,50.4983,50.2732,50.4885,27316.0
2023-11-09 11:00:00,51.59,51.63,51.47,51.51,24261.0,50.4885,50.5277,50.3711,50.4102,24261.0
2023-11-09 11:30:00,51.52,51.65,51.49,51.64,48316.0,50.42,50.5472,50.3906,50.5374,48316.0
2023-11-09 12:00:00,51.61,51.65,51.36,51.4,25462.0,50.5081,50.5472,50.2634,50.3026,25462.0
2023-11-09 12:30:00,51.39,51.47,51.33,51.39,30616.0,50.2928,50.3711,50.2341,50.2928,30616.0
2023-11-09 13:00:00,51.39,51.39,50.84,50.89,76550.0,50.2928,50.2928,49.7545,49.8035,76550.0
2023-11-09 13:30:00,50.89,51.08,50.81,50.92,35599.0,49.8035,49.9894,49.7252,49.8328,35599.0
2023-11-09 14:00:00,50.91,50.91,50.55,50.66,47738.0,49.823,49.823,49.4707,49.5784,47738.0
2023-11-09 14:30:00,50.64,50.66,50.18,50.2,62876.0,49.5588,49.5784,49.1086,49.1282,62876.0
2023-11-09 15:00:00,50.19,50.3,50.08,50.11,78582.0,49.1184,49.2261,49.0108,49.0401,78582.0
2023-11-09 15:30:00,50.1,50.43,50.1,50.32,185917.0,49.0303,49.3533,49.0303,49.2456,185917.0
2023-11-10 09:30:00,50.71,51.15,50.33,51.13,47314.0,49.6273,50.0579,49.2554,50.0383,47314.0
2023-11-10 10:00:00,51.04,51.18,50.75,50.81,40777.0,49.9503,50.0873,49.6664,49.7252,40777.0
2023-11-10 10:30:00,50.83,51.11,50.8,51.05,40255.0,49.7447,50.0188,49.7154,49.96,40255.0
2023-11-10 11:00:00,51.07,51.26,51.04,51.15,88125.0,49.9796,50.1656,49.9503,50.0579,88125.0
2023-11-10 11:30:00,51.18,51.25,51.02,51.06,65046.0,50.0873,50.1558,49.9307,49.9698,65046.0
2023-11-10 12:00:00,51.05,51.23,51.05,51.22,25821.0,49.96,50.1362,49.96,50.1264,25821.0
2023-11-10 12:30:00,51.2,51.42,51.19,51.31,35887.0,50.1068,50.3221,50.0971,50.2145,35887.0
2023-11-10 13:00:00,51.3,51.49,51.2,51.47,33746.0,50.2047,50.3906,50.1068,50.3711,33746.0
2023-11-10 13:30:00,51.5,51.52,51.32,51.35,26189.0,50.4004,50.42,50.2243,50.2536,26189.0
2023-11-10 14:00:00,51.35,51.47,51.32,51.41,26305.0,50.2536,50.3711,50.2243,50.3124,26305.0
2023-11-10 14:30:00,51.4,51.41,51.32,51.33,29689.0,50.3026,50.3124,50.2243,50.2341,29689.0
2023-11-10 15:00:00,51.32,51.37,51.18,51.26,37351.0,50.2243,50.2732,50.0873,50.1656,37351.0
2023-11-10 15:30:00,51.25,51.26,51.06,51.12,204313.0,50.1558,50.1656,49.9698,50.0285,204313.0
2023-11-13 09:30:00,50.7,51.07,50.51,50.57,39156.0,49.6175,49.9796,49.4316,49.4903,39156.0
2023-11-13 10:00:00,50.52,50.87,50.38,50.73,55811.0,49.4414,49.7839,49.3043,49.6469,55811.0
2023-11-13 10:30:00,50.74,51.13,50.73,51.12,78964.0,49.6567,50.0383,49.6469,50.0285,78964.0
2023-11-13 11:00:00,51.12,51.21,50.98,51.21,30959.0,50.0285,50.1166,49.8915,50.1166,30959.0
2023-11-13 11:30:00,51.23,51.3,51.08,51.18,37799.0,50.1362,50.2047,49.9894,50.0873,37799.0
2023-11-13 12:00:00,51.2,51.25,51.1,51.15,24766.0,50.1068,50.1558,50.009,50.0579,24766.0
2023-11-13 12:30:00,51.16,51.27,51.11,51.25,17387.0,50.0677,50.1753,50.0188,50.1558,17387.0
2023-11-13 13:00:00,51.24,51.39,51.21,51.22,35952.0,50.146,50.2928,50.1166,50.1264,35952.0
2023-11-13 13:30:00,51.21,51.31,51.13,51.14,17669.0,50.1166,50.2145,50.0383,50.0481,17669.0
2023-11-13 14:00:00,51.14,51.22,51.09,51.22,24877.0,50.0481,50.1264,49.9992,50.1264,24877.0
2023-11-13 14:30:00,51.23,51.31,51.2,51.25,30342.0,50.1362,50.2145,50.1068,50.1558,30342.0
2023-11-13 15:00:00,51.24,51.31,51.17,51.22,34815.0,50.146,50.2145,50.0775,50.1264,34815.0
2023-11-13 15:30:00,51.21,51.26,50.81,50.82,250139.0,50.1166,50.1656,49.7252,49.735,250139.0
2023-11-14 09:30:00,53.0,53.94,52.65,53.69,166719.0,51.8684,52.7883,51.5259,52.5437,166719.0
2023-11-14 10:00:00,53.73,54.49,53.73,54.46,165812.0,52.5828,53.3266,52.5828,53.2972,165812.0
2023-11-14 10:30:00,54.47,54.57,54.34,54.44,111609.0,53.307,53.4049,53.1798,53.2777,111609.0
2023-11-14 11:00:00,54.45,54.67,54.31,54.65,65168.0,53.2874,53.5028,53.1504,53.4832,65168.0
2023-11-14 11:30:00,54.66,54.73,54.51,54.59,49736.0,53.493,53.5615,53.3462,53.4245,49736.0
2023-11-14 12:00:00,54.59,54.7,54.4,54.64,99378.0,53.4245,53.5321,53.2385,53.4734,99378.0
2023-11-14 12:30:00,54.64,54.74,54.43,54.47,74438.0,53.4734,53.5713,53.2679,53.307,74438.0
2023-11-14 13:00:00,54.46,54.64,54.43,54.6,46527.0,53.2972,53.4734,53.2679,53.4342,46527.0
2023-11-14 13:30:00,54.59,54.74,54.51,54.54,27072.0,53.4245,53.5713,53.3462,53.3755,27072.0
2023-11-14 14:00:00,54.52,54.55,54.27,54.54,52593.0,53.356,53.3853,53.1113,53.3755,52593.0
2023-11-14 14:30:00,54.56,54.67,54.42,54.48,61829.0,53.3951,53.5028,53.2581,53.3168,61829.0
2023-11-14 15:00:00,54.49,54.69,54.42,54.69,90243.0,53.3266,53.5223,53.2581,53.5223,90243.0
2023-11-14 15:30:00,54.68,54.76,54.28,54.35,358030.0,53.5125,53.5908,53.1211,53.1896,358030.0
2023-11-15 09:30:00,54.06,54.45,53.91,54.07,75554.0,52.9058,53.2874,52.759,52.9156,75554.0
2023-11-15 10:00:00,54.07,54.54,54.05,54.28,30878.0,52.9156,53.3755,52.896,53.1211,30878.0
2023-11-15 10:30:00,54.27,54.66,54.25,54.57,20161.0,53.1113,53.493,53.0917,53.4049,20161.0
2023-11-15 11:00:00,54.57,54.84,54.39,54.53,24912.0,53.4049,53.6691,53.2287,53.3657,24912.0
2023-11-15 11:30:00,54.49,54.56,54.21,54.34,12993.0,53.3266,53.3951,53.0526,53.1798,12993.0
2023-11-15 12:00:00,54.33,54.55,54.31,54.55,13081.0,53.17,53.3853,53.1504,53.3853,13081.0
2023-11-15 12:30:00,54.57,54.57,54.27,54.28,15571.0,53.4049,53.4049,53.1113,53.1211,15571.0
2023-11-15 13:00:00,54.25,54.26,53.86,54.03,38014.0,53.0917,53.1015,52.71,52.8764,38014.0
2023-11-15 13:30:00,54.04,54.19,53.99,54.03,10756.0,52.8862,53.033,52.8373,52.8764,10756.0
2023-11-15 14:00:00,54.05,54.07,53.71,53.84,45349.0,52.896,52.9156,52.5632,52.6905,45349.0
2023-11-15 14:30:00,53.85,53.89,53.75,53.89,20482.0,52.7003,52.7394,52.6024,52.7394,20482.0
2023-11-15 15:00:00,53.9,54.0,53.85,53.97,22886.0,52.7492,52.8471,52.7003,52.8177,22886.0
2023-11-15 15:30:00,53.97,54.03,53.65,53.67,237358.0,52.8177,52.8764,52.5045,52.5241,237358.0
2023-11-16 09:30:00,53.67,54.08,53.56,53.69,67517.0,52.5241,52.9253,52.4165,52.5437,67517.0
2023-11-16 10:00:00,53.62,53.66,53.24,53.43,31334.0,52.4752,52.5143,52.1033,52.2892,31334.0
2023-11-16 10:30:00,53.49,53.58,53.27,53.3,36197.0,52.3479,52.436,52.1326,52.162,36197.0
2023-11-16 11:00:00,53.3,53.5,53.26,53.43,16485.0,52.162,52.3577,52.1229,52.2892,16485.0
2023-11-16 11:30:00,53.44,53.5,53.37,53.47,12036.0,52.299,52.3577,52.2305,52.3284,12036.0
2023-11-16 12:00:00,53.46,53.62,53.41,53.52,8523.0,52.3186,52.4752,52.2697,52.3773,8523.0
2023-11-16 12:30:00,53.53,53.66,53.48,53.56,8329.0,52.3871,52.5143,52.3382,52.4165,8329.0
2023-11-16 13:00:00,53.56,53.64,53.47,53.6,57825.0,52.4165,52.4947,52.3284,52.4556,57825.0
2023-11-16 13:30:00,53.62,53.7,53.53,53.65,16220.0,52.4752,52.5535,52.3871,52.5045,16220.0
2023-11-16 14:00:00,53.66,53.7,53.61,53.63,15185.0,52.5143,52.5535,52.4654,52.485,15185.0
2023-11-16 14:30:00,53.61,53.87,53.61,53.78,17995.0,52.4654,52.7198,52.4654,52.6318,17995.0
2023-11-16 15:00:00,53.79,53.81,53.7,53.78,35310.0,52.6415,52.6611,52.5535,52.6318,35310.0
2023-11-16 15:30:00,53.79,54.0,53.74,53.94,173419.0,52.6415,52.8471,52.5926,52.7883,173419.0
2023-11-17 09:30:00,54.28,54.49,53.98,54.15,83417.0,53.1211,53.3266,52.8275,52.9939,83417.0
2023-11-17 10:00:00,54.15,54.79,54.05,54.76,87278.0,52.9939,53.6202,52.896,53.5908,87278.0
2023-11-17 10:30:00,54.77,54.77,54.38,54.39,35642.0,53.6006,53.6006,53.2189,53.2287,35642.0
2023-11-17 11:00:00,54.37,54.4,54.22,54.24,28452.0,53.2092,53.2385,53.0624,53.0819,28452.0
2023-11-17 11:30:00,54.28,54.3,54.15,54.2,12534.0,53.1211,53.1407,52.9939,53.0428,12534.0
2023-11-17 12:00:00,54.2,54.28,54.0,54.07,30007.0,53.0428,53.1211,52.8471,52.9156,30007.0
2023-11-17 12:30:00,54.07,54.19,54.07,54.1,7340.0,52.9156,53.033,52.9156,52.9449,7340.0
2023-11-17 13:00:00,54.11,54.15,54.02,54.13,13176.0,52.9547,52.9939,52.8666,52.9743,13176.0
2023-11-17 13:30:00,54.14,54.16,53.96,53.98,7976.0,52.9841,53.0036,52.8079,52.8275,7976.0
2023-11-17 14:00:00,54.01,54.1,53.92,53.95,15768.0,52.8568,52.9449,52.7688,52.7981,15768.0
2023-11-17 14:30:00,53.95,53.97,53.86,53.87,18811.0,52.7981,52.8177,52.71,52.7198,18811.0
2023-11-17 15:00:00,53.86,53.87,53.65,53.71,84882.0,52.71,52.7198,52.5045,52.5632,84882.0
2023-11-17 15:30:00,53.72,53.89,53.51,53.87,177954.0,52.573,52.7394,52.3675,52.7198,177954.0
2023-11-20 09:30:00,53.06,53.16,52.25,53.03,115103.0,51.9271,52.025,51.1344,51.8978,115103.0
2023-11-20 10:00:00,53.1,53.18,52.69,52.85,36097.0,51.9663,52.0446,51.565,51.7216,36097.0
2023-11-20 10:30:00,52.86,53.02,52.84,52.86,32503.0,51.7314,51.888,51.7118,51.7314,32503.0
2023-11-20 11:00:00,52.84,52.84,52.57,52.76,26456.0,51.7118,51.7118,51.4476,51.6335,26456.0
2023-11-20 11:30:00,52.75,53.03,52.75,52.99,23688.0,51.6237,51.8978,51.6237,51.8586,23688.0
2023-11-20 12:00:00,53.01,53.12,52.98,53.06,15816.0,51.8782,51.9858,51.8488,51.9271,15816.0
2023-11-20 12:30:00,53.07,53.1,53.01,53.08,16999.0,51.9369,51.9663,51.8782,51.9467,16999.0
2023-11-20 13:00:00,53.09,53.3,53.08,53.24,11163.0,51.9565,52.162,51.9467,52.1033,11163.0
2023-11-20 13:30:00,53.26,53.32,53.23,53.32,16267.0,52.1229,52.1816,52.0935,52.1816,16267.0
2023-11-20 14:00:00,53.32,53.32,53.16,53.32,15333.0,52.1816,52.1816,52.025,52.1816,15333.0
2023-11-20 14:30:00,53.33,53.42,53.27,53.31,20127.0,52.1914,52.2794,52.1326,52.1718,20127.0
2023-11-20 15:00:00,53.3,53.47,53.28,53.47,42381.0,52.162,52.3284,52.1424,52.3284,42381.0
2023-11-20 15:30:00,53.46,53.53,53.31,53.41,165711.0,52.3186,52.3871,52.1718,52.2697,165711.0
2023-11-21 09:30:00,53.17,53.25,52.82,53.14,37705.0,52.0348,52.1131,51.6923,52.0054,37705.0
2023-11-21 10:00:00,53.14,53.6,53.14,53.28,19883.0,52.0054,52.4556,52.0054,52.1424,19883.0
2023-11-21 10:30:00,53.36,53.53,53.35,53.5,15820.0,52.2207,52.3871,52.2109,52.3577,15820.0
2023-11-21 11:00:00,53.52,53.58,53.34,53.4,13271.0,52.3773,52.436,52.2011,52.2599,13271.0
2023-11-21 11:30:00,53.4,53.45,53.27,53.4,13529.0,52.2599,52.3088,52.1326,52.2599,13529.0
2023-11-21 12:00:00,53.38,53.39,53.26,53.37,15250.0,52.2403,52.2501,52.1229,52.2305,15250.0
2023-11-21 12:30:00,53.38,53.5,53.36,53.47,12761.0,52.2403,52.3577,52.2207,52.3284,12761.0
2023-11-21 13:00:00,53.44,53.45,53.24,53.29,16379.0,52.299,52.3088,52.1033,52.1522,16379.0
2023-11-21 13:30:00,53.3,53.39,53.27,53.27,7518.0,52.162,52.2501,52.1326,52.1326,7518.0
2023-11-21 14:00:00,53.29,53.35,53.18,53.35,11008.0,52.1522,52.2109,52.0446,52.2109,11008.0
2023-11-21 14:30:00,53.33,53.34,53.25,53.31,16705.0,52.1914,52.2011,52.1131,52.1718,16705.0
2023-11-21 15:00:00,53.3,53.43,53.26,53.29,22134.0,52.162,52.2892,52.1229,52.1522,22134.0
2023-11-21 15:30:00,53.3,53.31,53.01,53.02,130067.0,52.162,52.1718,51.8782,51.888,130067.0
2023-11-22 09:30:00,53.62,54.0,53.28,53.43,30985.0,52.4752,52.8471,52.1424,52.2892,30985.0
2023-11-22 10:00:00,53.43,53.52,53.11,53.34,18506.0,52.2892,52.3773,51.9761,52.2011,18506.0
2023-11-22 10:30:00,53.36,53.42,53.07,53.12,18107.0,52.2207,52.2794,51.9369,51.9858,18107.0
2023-11-22 11:00:00,53.07,53.22,53.05,53.16,18948.0,51.9369,52.0837,51.9173,52.025,18948.0
2023-11-22 11:30:00,53.17,53.27,53.13,53.22,15017.0,52.0348,52.1326,51.9956,52.0837,15017.0
2023-11-22 12:00:00,53.25,53.28,53.04,53.06,14974.0,52.1131,52.1424,51.9076,51.9271,14974.0
2023-11-22 12:30:00,53.05,53.08,52.88,52.94,10748.0,51.9173,51.9467,51.751,51.8097,10748.0
2023-11-22 13:00:00,52.97,53.05,52.95,53.03,13397.0,51.839,51.9173,51.8195,51.8978,13397.0
2023-11-22 13:30:00,53.03,53.07,52.9,52.91,6227.0,51.8978,51.9369,51.7705,51.7803,6227.0
2023-11-22 14:00:00,52.92,53.11,52.88,53.1,11037.0,51.7901,51.9761,51.751,51.9663,11037.0
2023-11-22 14:30:00,53.05,53.09,52.85,53.05,14422.0,51.9173,51.9565,51.7216,51.9173,14422.0
2023-11-22 15:00:00,53.04,53.1,52.96,53.02,20115.0,51.9076,51.9663,51.8293,51.888,20115.0
2023-11-22 15:30:00,53.02,53.07,52.92,53.02,77538.0,51.888,51.9369,51.7901,51.888,77538.0
2023-11-24 09:30:00,52.92,53.07,52.7,52.9,31956.0,51.7901,51.9369,51.5748,51.7705,31956.0
2023-11-24 10:00:00,52.88,53.05,52.83,52.95,20659.0,51.751,51.9173,51.702,51.8195,20659.0
2023-11-24 10:30:00,52.97,53.1,52.87,53.05,9934.0,51.839,51.9663,51.7412,51.9173,9934.0
2023-11-24 11:00:00,53.05,53.11,52.91,52.93,12368.0,51.9173,51.9761,51.7803,51.7999,12368.0
2023-11-24 11:30:00,52.96,53.01,52.82,52.97,10560.0,51.8293,51.8782,51.6923,51.839,10560.0
2023-11-24 12:00:00,52.97,53.02,52.89,52.89,9958.0,51.839,51.888,51.7608,51.7608,9958.0
2023-11-24 12:30:00,52.91,53.18,52.91,53.11,47930.0,51.7803,52.0446,51.7803,51.9761,47930.0
2023-11-27 09:30:00,52.67,53.09,52.51,52.87,36663.0,51.5455,51.9565,51.3889,51.7412,36663.0
2023-11-27 10:00:00,52.81,52.97,52.64,52.77,26817.0,51.6825,51.839,51.5161,51.6433,26817.0
2023-11-27 10:30:00,52.79,52.93,52.77,52.92,12893.0,51.6629,51.7999,51.6433,51.7901,12893.0
2023-11-27 11:00:00,52.93,52.99,52.77,52.93,16752.0,51.7999,51.8586,51.6433,51.7999,16752.0
2023-11-27 11:30:00,52.91,53.04,52.82,52.86,16273.0,51.7803,51.9076,51.6923,51.7314,16273.0
2023-11-27 12:00:00,52.83,52.86,52.76,52.79,17340.0,51.702,51.7314,51.6335,51.6629,17340.0
2023-11-27 12:30:00,52.77,52.9,52.77,52.87,9707.0,51.6433,51.7705,51.6433,51.7412,9707.0
2023-11-27 13:00:00,52.85,52.96,52.84,52.91,17183.0,51.7216,51.8293,51.7118,51.7803,17183.0
2023-11-27 13:30:00,52.92,52.95,52.79,52.81,10101.0,51.7901,51.8195,51.6629,51.6825,10101.0
2023-11-27 14:00:00,52.82,52.85,52.69,52.71,21592.0,51.6923,51.7216,51.565,51.5846,21592.0
2023-11-27 14:30:00,52.72,52.78,52.65,52.74,15175.0,51.5944,51.6531,51.5259,51.614,15175.0
2023-11-27 15:00:00,52.74,52.85,52.7,52.84,17720.0,51.614,51.7216,51.5748,51.7118,17720.0
2023-11-27 15:30:00,52.85,52.89,52.72,52.72,143862.0,51.7216,51.7608,51.5944,51.5944,143862.0
2023-11-28 09:30:00,52.48,52.57,52.11,52.4,26869.0,51.3595,51.4476,50.9974,51.2812,26869.0
2023-11-28 10:00:00,52.45,52.68,52.4,52.64,19276.0,51.3302,51.5552,51.2812,51.5161,19276.0
2023-11-28 10:30:00,52.62,52.85,52.54,52.75,63919.0,51.4965,51.7216,51.4182,51.6237,63919.0
2023-11-28 11:00:00,52.78,52.84,52.67,52.67,6791.0,51.6531,51.7118,51.5455,51.5455,6791.0
2023-11-28 11:30:00,52.73,52.86,52.71,52.75,8920.0,51.6042,51.7314,51.5846,51.6237,8920.0
2023-11-28 12:00:00,52.74,52.81,52.6,52.64,8449.0,51.614,51.6825,51.4769,51.5161,8449.0
2023-11-28 12:30:00,52.61,52.71,52.6,52.64,10564.0,51.4867,51.5846,51.4769,51.5161,10564.0
2023-11-28 13:00:00,52.61,52.61,52.32,52.39,33764.0,51.4867,51.4867,51.2029,51.2714,33764.0
2023-11-28 13:30:00,52.41,52.46,52.35,52.41,21306.0,51.291,51.3399,51.2323,51.291,21306.0
2023-11-28 14:00:00,52.41,52.6,52.37,52.53,29113.0,51.291,51.4769,51.2519,51.4084,29113.0
2023-11-28 14:30:00,52.54,52.72,52.5,52.66,19203.0,51.4182,51.5944,51.3791,51.5357,19203.0
2023-11-28 15:00:00,52.67,52.7,52.25,52.31,73383.0,51.5455,51.5748,51.1344,51.1931,73383.0
2023-11-28 15:30:00,52.32,52.4,52.14,52.14,176407.0,51.2029,51.2812,51.0268,51.0268,176407.0
2023-11-29 09:30:00,52.92,53.13,52.6,53.04,83032.0,51.7901,51.9956,51.4769,51.9076,83032.0
2023-11-29 10:00:00,53.11,53.23,52.78,52.92,19074.0,51.9761,52.0935,51.6531,51.7901,19074.0
2023-11-29 10:30:00,52.92,53.0,52.74,52.89,17877.0,51.7901,51.8684,51.614,51.7608,17877.0
2023-11-29 11:00:00,52.9,52.93,52.57,52.58,19131.0,51.7705,51.7999,51.4476,51.4574,19131.0
2023-11-29 11:30:00,52.57,52.69,52.43,52.58,23559.0,51.4476,51.565,51.3106,51.4574,23559.0
2023-11-29 12:00:00,52.56,52.72,52.53,52.72,21948.0,51.4378,51.5944,51.4084,51.5944,21948.0
2023-11-29 12:30:00,52.76,52.76,52.56,52.57,16310.0,51.6335,51.6335,51.4378,51.4476,16310.0
2023-11-29 13:00:00,52.6,52.62,52.5,52.58,21733.0,51.4769,51.4965,51.3791,51.4574,21733.0
2023-11-29 13:30:00,52.58,52.7,52.5,52.64,16886.0,51.4574,51.5748,51.3791,51.5161,16886.0
2023-11-29 14:00:00,52.62,52.75,52.58,52.63,16432.0,51.4965,51.6237,51.4574,51.5063,16432.0
2023-11-29 14:30:00,52.62,52.62,52.48,52.57,13799.0,51.4965,51.4965,51.3595,51.4476,13799.0
2023-11-29 15:00:00,52.58,52.62,52.49,52.57,25207.0,51.4574,51.4965,51.3693,51.4476,25207.0
2023-11-29 15:30:00,52.56,52.59,52.4,52.41,132172.0,51.4378,51.4672,51.2812,51.291,132172.0
2023-11-30 09:30:00,52.16,52.16,51.53,51.87,35523.0,51.0463,51.0463,50.4298,50.7625,35523.0
2023-11-30 10:00:00,51.88,52.04,51.72,51.89,27044.0,50.7723,50.9289,50.6157,50.7821,27044.0
2023-11-30 10:30:00,51.9,52.2,51.84,52.2,21328.0,50.7919,51.0855,50.7332,51.0855,21328.0
2023-11-30 11:00:00,52.22,52.24,51.99,52.06,25413.0,51.1051,51.1246,50.88,50.9485,25413.0
2023-11-30 11:30:00,52.08,52.24,52.02,52.03,21506.0,50.9681,51.1246,50.9093,50.9191,21506.0
2023-11-30 12:00:00,52.03,52.22,51.98,52.1,14799.0,50.9191,51.1051,50.8702,50.9876,14799.0
2023-11-30 12:30:00,52.11,52.14,51.94,51.97,15824.0,50.9974,51.0268,50.831,50.8604,15824.0
2023-11-30 13:00:00,51.97,52.09,51.83,52.01,19719.0,50.8604,50.9778,50.7234,50.8995,19719.0
2023-11-30 13:30:00,52.0,52.01,51.85,51.86,30402.0,50.8898,50.8995,50.743,50.7527,30402.0
2023-11-30 14:00:00,51.88,51.91,51.78,51.88,40419.0,50.7723,50.8017,50.6745,50.7723,40419.0
2023-11-30 14:30:00,51.87,52.02,51.84,51.92,45014.0,50.7625,50.9093,50.7332,50.8115,45014.0
2023-11-30 15:00:00,51.92,51.97,51.71,51.72,60093.0,50.8115,50.8604,50.606,50.6157,60093.0
2023-11-30 15:30:00,51.73,52.12,51.65,52.08,235509.0,50.6255,51.0072,50.5472,50.9681,235509.0
2023-12-01 09:30:00,52.16,52.56,51.94,52.24,36893.0,51.0463,51.4378,50.831,51.1246,36893.0
2023-12-01 10:00:00,52.28,52.7,52.28,52.56,25325.0,51.1638,51.5748,51.1638,51.4378,25325.0
2023-12-01 10:30:00,52.53,52.84,52.5,52.67,23493.0,51.4084,51.7118,51.3791,51.5455,23493.0
2023-12-01 11:00:00,52.69,53.03,52.47,53.03,36695.0,51.565,51.8978,51.3497,51.8978,36695.0
2023-12-01 11:30:00,53.03,53.35,52.88,53.28,43286.0,51.8978,52.2109,51.751,52.1424,43286.0
2023-12-01 12:00:00,53.29,53.33,53.17,53.23,21937.0,52.1522,52.1914,52.0348,52.0935,21937.0
2023-12-01 12:30:00,53.23,53.53,53.22,53.48,24805.0,52.0935,52.3871,52.0837,52.3382,24805.0
2023-12-01 13:00:00,53.5,53.61,53.43,53.44,37352.0,52.3577,52.4654,52.2892,52.299,37352.0
2023-12-01 13:30:00,53.44,53.47,53.3,53.44,29886.0,52.299,52.3284,52.162,52.299,29886.0
2023-12-01 14:00:00,53.51,53.7,53.48,53.6,106233.0,52.3675,52.5535,52.3382,52.4556,106233.0
2023-12-01 14:30:00,53.61,53.65,53.47,53.59,22039.0,52.4654,52.5045,52.3284,52.4458,22039.0
2023-12-01 15:00:00,53.6,53.71,53.48,53.66,44203.0,52.4556,52.5632,52.3382,52.5143,44203.0
2023-12-01 15:30:00,53.63,53.91,53.51,53.88,234162.0,52.485,52.759,52.3675,52.7296,234162.0
2023-12-04 09:30:00,53.54,54.2,53.54,54.15,43085.0,52.3969,53.0428,52.3969,52.9939,43085.0
2023-12-04 10:00:00,54.15,54.6,54.03,54.08,107530.0,52.9939,53.4342,52.8764,52.9253,107530.0
2023-12-04 10:30:00,54.08,54.2,53.65,53.83,243285.0,52.9253,53.0428,52.5045,52.6807,243285.0
2023-12-04 11:00:00,53.82,54.03,53.71,53.88,23306.0,52.6709,52.8764,52.5632,52.7296,23306.0
2023-12-04 11:30:00,53.91,54.44,53.89,54.42,41716.0,52.759,53.2777,52.7394,53.2581,41716.0
2023-12-04 12:00:00,54.43,54.55,54.35,54.49,30253.0,53.2679,53.3853,53.1896,53.3266,30253.0
2023-12-04 12:30:00,54.51,54.64,54.47,54.64,21333.0,53.3462,53.4734,53.307,53.4734,21333.0
2023-12-04 13:00:00,54.61,54.68,54.44,54.47,103698.0,53.444,53.5125,53.2777,53.307,103698.0
2023-12-04 13:30:00,54.45,54.53,54.27,54.3,9722.0,53.2874,53.3657,53.1113,53.1407,9722.0
2023-12-04 14:00:00,54.31,54.39,54.26,54.36,22283.0,53.1504,53.2287,53.1015,53.1994,22283.0
2023-12-04 14:30:00,54.4,54.53,54.38,54.51,43981.0,53.2385,53.3657,53.2189,53.3462,43981.0
2023-12-04 15:00:00,54.51,54.58,54.46,54.57,88755.0,53.3462,53.4147,53.2972,53.4049,88755.0
2023-12-04 15:30:00,54.6,54.81,54.56,54.71,260606.0,53.4342,53.6398,53.3951,53.5419,260606.0
2023-12-05 09:30:00,54.5,54.67,54.2,54.44,44510.0,53.3364,53.5028,53.0428,53.2777,44510.0
2023-12-05 10:00:00,54.46,54.85,54.37,54.54,65546.0,53.2972,53.6789,53.2092,53.3755,65546.0
2023-12-05 10:30:00,54.55,54.67,54.27,54.66,29409.0,53.3853,53.5028,53.1113,53.493,29409.0
2023-12-05 11:00:00,54.68,54.69,54.34,54.42,18544.0,53.5125,53.5223,53.1798,53.2581,18544.0
2023-12-05 11:30:00,54.45,54.67,54.24,54.28,18287.0,53.2874,53.5028,53.0819,53.1211,18287.0
2023-12-05 12:00:00,54.34,54.34,54.15,54.21,15817.0,53.1798,53.1798,52.9939,53.0526,15817.0
2023-12-05 12:30:00,54.18,54.23,54.0,54.23,12473.0,53.0232,53.0721,52.8471,53.0721,12473.0
2023-12-05 13:00:00,54.22,54.32,54.06,54.17,23517.0,53.0624,53.1602,52.9058,53.0134,23517.0
2023-12-05 13:30:00,54.18,54.41,54.16,54.37,15207.0,53.0232,53.2483,53.0036,53.2092,15207.0
2023-12-05 14:00:00,54.35,54.51,54.32,54.49,16990.0,53.1896,53.3462,53.1602,53.3266,16990.0
2023-12-05 14:30:00,54.49,54.5,54.32,54.46,25187.0,53.3266,53.3364,53.1602,53.2972,25187.0
2023-12-05 15:00:00,54.46,54.6,54.41,54.48,44110.0,53.2972,53.4342,53.2483,53.3168,44110.0
2023-12-05 15:30:00,54.48,54.59,54.37,54.44,165951.0,53.3168,53.4245,53.2092,53.2777,165951.0
2023-12-06 09:30:00,55.0,56.36,55.0,55.83,105246.0,53.8257,55.1567,53.8257,54.638,105246.0
2023-12-06 10:00:00,55.9,56.4,55.9,56.13,41828.0,54.7065,55.1958,54.7065,54.9316,41828.0
2023-12-06 10:30:00,56.1,56.49,56.1,56.14,38605.0,54.9022,55.2839,54.9022,54.9414,38605.0
2023-12-06 11:00:00,56.2,56.28,56.01,56.04,27138.0,55.0001,55.0784,54.8141,54.8435,27138.0
2023-12-06 11:30:00,56.02,56.1,55.81,56.08,27552.0,54.8239,54.9022,54.6184,54.8826,27552.0
2023-12-06 12:00:00,56.07,56.13,55.94,56.04,29459.0,54.8729,54.9316,54.7456,54.8435,29459.0
2023-12-06 12:30:00,56.04,56.26,55.98,56.18,19560.0,54.8435,55.0588,54.7848,54.9805,19560.0
2023-12-06 13:00:00,56.22,56.23,56.05,56.17,22370.0,55.0197,55.0294,54.8533,54.9707,22370.0
2023-12-06 13:30:00,56.18,56.25,56.09,56.25,11225.0,54.9805,55.049,54.8924,55.049,11225.0
2023-12-06 14:00:00,56.25,56.25,55.81,55.81,16462.0,55.049,55.049,54.6184,54.6184,16462.0
2023-12-06 14:30:00,55.8,56.0,55.76,55.77,18797.0,54.6086,54.8044,54.5695,54.5793,18797.0
2023-12-06 15:00:00,55.76,55.81,55.41,55.43,27006.0,54.5695,54.6184,54.227,54.2465,27006.0
2023-12-06 15:30:00,55.4,55.61,55.39,55.52,149524.0,54.2172,54.4227,54.2074,54.3346,149524.0
2023-12-07 09:30:00,55.72,55.74,55.03,55.55,102324.0,54.5303,54.5499,53.8551,54.364,102324.0
2023-12-07 10:00:00,55.55,55.82,55.55,55.82,33804.0,54.364,54.6282,54.364,54.6282,33804.0
2023-12-07 10:30:00,55.83,55.84,55.46,55.59,24555.0,54.638,54.6478,54.2759,54.4031,24555.0
2023-12-07 11:00:00,55.6,55.89,55.57,55.87,18648.0,54.4129,54.6967,54.3835,54.6771,18648.0
2023-12-07 11:30:00,55.87,55.98,55.69,55.71,25019.0,54.6771,54.7848,54.501,54.5205,25019.0
2023-12-07 12:00:00,55.73,55.82,55.55,55.76,10891.0,54.5401,54.6282,54.364,54.5695,10891.0
2023-12-07 12:30:00,55.73,55.98,55.73,55.92,17020.0,54.5401,54.7848,54.5401,54.7261,17020.0
2023-12-07 13:00:00,55.93,55.98,55.82,55.93,22930.0,54.7358,54.7848,54.6282,54.7358,22930.0
2023-12-07 13:30:00,55.94,56.1,55.81,56.1,96183.0,54.7456,54.9022,54.6184,54.9022,96183.0
2023-12-07 14:00:00,56.12,56.17,56.01,56.11,16390.0,54.9218,54.9707,54.8141,54.912,16390.0
2023-12-07 14:30:00,56.14,56.31,56.09,56.17,31128.0,54.9414,55.1077,54.8924,54.9707,31128.0
2023-12-07 15:00:00,56.16,56.29,56.08,56.23,42546.0,54.9609,55.0882,54.8826,55.0294,42546.0
2023-12-07 15:30:00,56.24,56.52,56.21,56.48,132107.0,55.0392,55.3133,55.0099,55.2741,132107.0
2023-12-08 09:30:00,55.73,56.6,55.45,56.36,80784.0,54.5401,55.3915,54.2661,55.1567,80784.0
2023-12-08 10:00:00,56.45,56.91,56.41,56.61,43477.0,55.2447,55.6949,55.2056,55.4013,43477.0
2023-12-08 10:30:00,56.62,56.64,56.23,56.28,120777.0,55.4111,55.4307,55.0294,55.0784,120777.0
2023-12-08 11:00:00,56.27,56.3,56.06,56.28,44215.0,55.0686,55.0979,54.8631,55.0784,44215.0
2023-12-08 11:30:00,56.35,56.5,56.31,56.36,22104.0,55.1469,55.2937,55.1077,55.1567,22104.0
2023-12-08 12:00:00,56.35,56.52,56.23,56.51,22750.0,55.1469,55.3133,55.0294,55.3035,22750.0
2023-12-08 12:30:00,56.52,56.63,56.47,56.63,16908.0,55.3133,55.4209,55.2643,55.4209,16908.0
2023-12-08 13:00:00,56.65,56.78,56.65,56.75,29258.0,55.4405,55.5677,55.4405,55.5383,29258.0
2023-12-08 13:30:00,56.75,56.86,56.7,56.83,26317.0,55.5383,55.646,55.4894,55.6166,26317.0
2023-12-08 14:00:00,56.84,56.9,56.73,56.88,25535.0,55.6264,55.6851,55.5188,55.6656,25535.0
2023-12-08 14:30:00,56.9,56.92,56.79,56.9,29070.0,55.6851,55.7047,55.5775,55.6851,29070.0
2023-12-08 15:00:00,56.91,56.92,56.71,56.81,42344.0,55.6949,55.7047,55.4992,55.5971,42344.0
2023-12-08 15:30:00,56.8,56.85,56.65,56.67,202061.0,55.5873,55.6362,55.4405,55.4601,202061.0
2023-12-11 09:30:00,56.34,56.6,56.17,56.53,56560.0,55.1371,55.3915,54.9707,55.323,56560.0
2023-12-11 10:00:00,56.55,56.65,56.15,56.17,22731.0,55.3426,55.4405,54.9512,54.9707,22731.0
2023-12-11 10:30:00,56.14,56.31,56.05,56.18,27627.0,54.9414,55.1077,54.8533,54.9805,27627.0
2023-12-11 11:00:00,56.15,56.24,55.99,56.07,20392.0,54.9512,55.0392,54.7946,54.8729,20392.0
2023-12-11 11:30:00,56.08,56.37,56.04,56.36,22844.0,54.8826,55.1665,54.8435,55.1567,22844.0
2023-12-11 12:00:00,56.34,56.38,56.23,56.31,21340.0,55.1371,55.1762,55.0294,55.1077,21340.0
2023-12-11 12:30:00,56.3,56.35,56.24,56.29,16900.0,55.0979,55.1469,55.0392,55.0882,16900.0
2023-12-11 13:00:00,56.27,56.4,56.24,56.26,20152.0,55.0686,55.1958,55.0392,55.0588,20152.0
2023-12-11 13:30:00,56.26,56.27,56.08,56.16,22023.0,55.0588,55.0686,54.8826,54.9609,22023.0
2023-12-11 14:00:00,56.17,56.22,56.08,56.13,33823.0,54.9707,55.0197,54.8826,54.9316,33823.0
2023-12-11 14:30:00,56.15,56.23,55.98,55.99,25864.0,54.9512,55.0294,54.7848,54.7946,25864.0
2023-12-11 15:00:00,55.95,56.04,55.84,55.84,41860.0,54.7554,54.8435,54.6478,54.6478,41860.0
2023-12-11 15:30:00,55.84,56.09,55.82,56.08,160941.0,54.6478,54.8924,54.6282,54.8826,160941.0
2023-12-12 09:30:00,56.3,56.34,55.81,55.98,24016.0,55.0979,55.1371,54.6184,54.7848,24016.0
2023-12-12 10:00:00,56.01,56.24,55.99,56.1,37002.0,54.8141,55.0392,54.7946,54.9022,37002.0
2023-12-12 10:30:00,56.12,56.21,56.01,56.1,13884.0,54.9218,55.0099,54.8141,54.9022,13884.0
2023-12-12 11:00:00,56.11,56.11,55.83,55.89,24888.0,54.912,54.912,54.638,54.6967,24888.0
2023-12-12 11:30:00,55.91,56.0,55.87,55.89,11565.0,54.7163,54.8044,54.6771,54.6967,11565.0
2023-12-12 12:00:00,55.87,55.99,55.83,55.97,7536.0,54.6771,54.7946,54.638,54.775,7536.0
2023-12-12 12:30:00,55.97,55.99,55.84,55.88,10672.0,54.775,54.7946,54.6478,54.6869,10672.0
2023-12-12 13:00:00,55.85,56.04,55.82,56.01,15005.0,54.6576,54.8435,54.6282,54.8141,15005.0
2023-12-12 13:30:00,56.01,56.08,55.9,55.92,19582.0,54.8141,54.8826,54.7065,54.7261,19582.0
2023-12-12 14:00:00,55.92,55.92,55.78,55.85,36139.0,54.7261,54.7261,54.5891,54.6576,36139.0
2023-12-12 14:30:00,55.85,55.95,55.83,55.95,19287.0,54.6576,54.7554,54.638,54.7554,19287.0
2023-12-12 15:00:00,55.97,56.04,55.88,55.9,30681.0,54.775,54.8435,54.6869,54.7065,30681.0
2023-12-12 15:30:00,55.89,55.89,55.54,55.6,151007.0,54.6967,54.6967,54.3542,54.4129,151007.0
2023-12-13 09:30:00,56.1,56.22,55.34,55.35,66821.0,54.9022,55.0197,54.1584,54.1682,66821.0
2023-12-13 10:00:00,55.35,55.35,55.03,55.05,40680.0,54.1682,54.1682,53.8551,53.8746,40680.0
2023-12-13 10:30:00,55.04,55.4,55.03,55.34,30758.0,53.8649,54.2172,53.8551,54.1584,30758.0
2023-12-13 11:00:00,55.31,55.31,55.08,55.19,24582.0,54.1291,54.1291,53.904,54.0116,24582.0
2023-12-13 11:30:00,55.21,55.21,55.07,55.14,13066.0,54.0312,54.0312,53.8942,53.9627,13066.0
2023-12-13 12:00:00,55.13,55.21,55.1,55.15,13203.0,53.9529,54.0312,53.9236,53.9725,13203.0
2023-12-13 12:30:00,55.11,55.17,55.06,55.15,11218.0,53.9334,53.9921,53.8844,53.9725,11218.0
2023-12-13 13:00:00,55.13,55.14,54.95,55.03,18658.0,53.9529,53.9627,53.7768,53.8551,18658.0
2023-12-13 13:30:00,55.04,55.23,54.94,55.23,15109.0,53.8649,54.0508,53.767,54.0508,15109.0
2023-12-13 14:00:00,55.22,56.39,55.22,56.39,87408.0,54.041,55.186,54.041,55.186,87408.0
2023-12-13 14:30:00,56.4,57.48,56.29,57.37,115054.0,55.1958,56.2528,55.0882,56.1451,115054.0
2023-12-13 15:00:00,57.4,57.88,57.39,57.63,123114.0,56.1745,56.6442,56.1647,56.3996,123114.0
2023-12-13 15:30:00,57.63,58.03,57.54,57.88,238682.0,56.3996,56.791,56.3115,56.6442,238682.0
2023-12-14 09:30:00,59.0,60.74,59.0,60.71,99258.0,57.7403,59.4432,57.7403,59.4138,99258.0
2023-12-14 10:00:00,60.69,61.25,60.65,61.01,95486.0,59.3942,59.9423,59.3551,59.7074,95486.0
2023-12-14 10:30:00,61.0,61.65,60.86,61.63,82242.0,59.6976,60.3337,59.5606,60.3142,82242.0
2023-12-14 11:00:00,61.62,62.27,61.6,62.17,125763.0,60.3044,60.9405,60.2848,60.8426,125763.0
2023-12-14 11:30:00,62.17,62.52,62.09,62.3,77649.0,60.8426,61.1851,60.7643,60.9698,77649.0
2023-12-14 12:00:00,62.3,62.42,62.13,62.17,91190.0,60.9698,61.0873,60.8035,60.8426,91190.0
2023-12-14 12:30:00,62.19,62.63,62.19,62.23,61803.0,60.8622,61.2928,60.8622,60.9013,61803.0
2023-12-14 13:00:00,62.21,62.21,61.39,61.39,140642.0,60.8818,60.8818,60.0793,60.0793,140642.0
2023-12-14 13:30:00,61.42,61.69,61.1,61.34,48819.0,60.1086,60.3729,59.7955,60.0303,48819.0
2023-12-14 14:00:00,61.35,61.95,61.3,61.9,52737.0,60.0401,60.6273,59.9912,60.5784,52737.0
2023-12-14 14:30:00,61.91,62.35,61.86,62.3,182061.0,60.5882,61.0188,60.5392,60.9698,182061.0
2023-12-14 15:00:00,62.31,62.82,62.31,62.69,139216.0,60.9796,61.4787,60.9796,61.3515,139216.0
2023-12-14 15:30:00,62.7,62.97,62.59,62.83,256507.0,61.3613,61.6255,61.2537,61.4885,256507.0
2023-12-15 09:30:00,62.18,62.55,61.58,61.74,303400.0,60.8524,61.2145,60.2652,60.4218,303400.0
2023-12-15 10:00:00,61.74,62.02,61.58,61.78,88929.0,60.4218,60.6958,60.2652,60.4609,88929.0
2023-12-15 10:30:00,61.78,61.98,61.64,61.86,36002.0,60.4609,60.6567,60.3239,60.5392,36002.0
2023-12-15 11:00:00,61.84,62.27,61.73,61.95,50893.0,60.5197,60.9405,60.412,60.6273,50893.0
2023-12-15 11:30:00,61.9,61.9,61.51,61.6,29309.0,60.5784,60.5784,60.1967,60.2848,29309.0
2023-12-15 12:00:00,61.6,61.6,61.17,61.27,29653.0,60.2848,60.2848,59.864,59.9618,29653.0
2023-12-15 12:30:00,61.27,61.32,60.91,61.09,47755.0,59.9618,60.0108,59.6095,59.7857,47755.0
2023-12-15 13:00:00,61.08,61.08,60.82,60.88,66642.0,59.7759,59.7759,59.5214,59.5802,66642.0
2023-12-15 13:30:00,60.92,60.96,60.57,60.61,26941.0,59.6193,59.6585,59.2768,59.3159,26941.0
2023-12-15 14:00:00,60.59,60.74,60.43,60.44,54991.0,59.2964,59.4432,59.1398,59.1496,54991.0
2023-12-15 14:30:00,60.42,60.88,60.37,60.76,44675.0,59.13,59.5802,59.0811,59.4627,44675.0
2023-12-15 15:00:00,60.77,60.87,60.65,60.65,58378.0,59.4725,59.5704,59.3551,59.3551,58378.0
2023-12-15 15:30:00,60.66,60.74,60.28,60.61,288660.0,59.3649,59.4432,58.993,59.3159,288660.0
2023-12-18 09:30:00,60.56,60.64,59.75,60.12,42447.0,59.267,59.3453,58.4743,58.8364,42447.0
2023-12-18 10:00:00,60.13,60.37,59.82,60.22,38357.0,58.8462,59.0811,58.5428,58.9343,38357.0
2023-12-18 10:30:00,60.22,60.3,59.95,60.21,29297.0,58.9343,59.0125,58.67,58.9245,29297.0
2023-12-18 11:00:00,60.22,60.53,60.17,60.33,23782.0,58.9343,59.2376,58.8853,59.0419,23782.0
2023-12-18 11:30:00,60.34,60.42,60.13,60.37,31837.0,59.0517,59.13,58.8462,59.0811,31837.0
2023-12-18 12:00:00,60.37,60.51,60.21,60.31,22207.0,59.0811,59.2181,58.9245,59.0223,22207.0
2023-12-18 12:30:00,60.36,60.59,60.36,60.5,19332.0,59.0713,59.2964,59.0713,59.2083,19332.0
2023-12-18 13:00:00,60.49,60.53,60.29,60.32,20450.0,59.1985,59.2376,59.0028,59.0321,20450.0
2023-12-18 13:30:00,60.32,60.54,60.31,60.48,16993.0,59.0321,59.2474,59.0223,59.1887,16993.0
2023-12-18 14:00:00,60.48,60.58,60.37,60.43,20949.0,59.1887,59.2866,59.0811,59.1398,20949.0
2023-12-18 14:30:00,60.42,60.59,60.34,60.44,29261.0,59.13,59.2964,59.0517,59.1496,29261.0
2023-12-18 15:00:00,60.45,60.67,60.35,60.59,29235.0,59.1593,59.3746,59.0615,59.2964,29235.0
2023-12-18 15:30:00,60.57,60.58,60.35,60.36,131451.0,59.2768,59.2866,59.0615,59.0713,131451.0
2023-12-19 09:30:00,60.9,62.23,60.68,62.11,57569.0,59.5997,60.9013,59.3844,60.7839,57569.0
2023-12-19 10:00:00,62.15,62.16,61.49,61.59,26385.0,60.823,60.8328,60.1771,60.275,26385.0
2023-12-19 10:30:00,61.56,61.92,61.55,61.82,17977.0,60.2456,60.598,60.2359,60.5001,17977.0
2023-12-19 11:00:00,61.84,62.16,61.83,61.87,23527.0,60.5197,60.8328,60.5099,60.549,23527.0
2023-12-19 11:30:00,61.83,61.92,61.7,61.73,9242.0,60.5099,60.598,60.3827,60.412,9242.0
2023-12-19 12:00:00,61.69,61.86,61.63,61.86,17065.0,60.3729,60.5392,60.3142,60.5392,17065.0
2023-12-19 12:30:00,61.87,61.92,61.69,61.86,14586.0,60.549,60.598,60.3729,60.5392,14586.0
2023-12-19 13:00:00,61.86,61.92,61.7,61.8,18189.0,60.5392,60.598,60.3827,60.4805,18189.0
2023-12-19 13:30:00,61.84,62.15,61.83,62.05,23110.0,60.5197,60.823,60.5099,60.7252,23110.0
2023-12-19 14:00:00,62.09,62.17,62.03,62.11,28417.0,60.7643,60.8426,60.7056,60.7839,28417.0
2023-12-19 14:30:00,62.13,62.14,61.84,62.02,108714.0,60.8035,60.8133,60.5197,60.6958,108714.0
2023-12-19 15:00:00,62.05,62.15,61.88,62.15,76654.0,60.7252,60.823,60.5588,60.823,76654.0
2023-12-19 15:30:00,62.14,62.23,62.04,62.08,199749.0,60.8133,60.9013,60.7154,60.7545,199749.0
2023-12-20 09:30:00,62.11,62.58,61.95,62.27,44218.0,60.7839,61.2439,60.6273,60.9405,44218.0
2023-12-20 10:00:00,62.27,62.77,62.26,62.69,44672.0,60.9405,61.4298,60.9307,61.3515,44672.0
2023-12-20 10:30:00,62.7,62.91,62.52,62.67,54524.0,61.3613,61.5668,61.1851,61.3319,54524.0
2023-12-20 11:00:00,62.67,62.89,62.53,62.65,31094.0,61.3319,61.5472,61.1949,61.3124,31094.0
2023-12-20 11:30:00,62.66,62.72,62.45,62.49,16020.0,61.3222,61.3809,61.1166,61.1558,16020.0
2023-12-20 12:00:00,62.5,62.64,62.48,62.62,18585.0,61.1656,61.3026,61.146,61.283,18585.0
2023-12-20 12:30:00,62.6,62.85,62.49,62.79,18043.0,61.2634,61.5081,61.1558,61.4494,18043.0
2023-12-20 13:00:00,62.79,62.79,62.37,62.45,16813.0,61.4494,61.4494,61.0384,61.1166,16813.0
2023-12-20 13:30:00,62.46,62.55,62.35,62.35,15871.0,61.1264,61.2145,61.0188,61.0188,15871.0
2023-12-20 14:00:00,62.34,62.41,62.21,62.29,9781.0,61.009,61.0775,60.8818,60.9601,9781.0
2023-12-20 14:30:00,62.25,62.28,61.48,61.67,41998.0,60.9209,60.9503,60.1674,60.3533,41998.0
2023-12-20 15:00:00,61.63,61.93,61.27,61.51,41485.0,60.3142,60.6077,59.9618,60.1967,41485.0
2023-12-20 15:30:00,61.55,61.9,61.3,61.3,132338.0,60.2359,60.5784,59.9912,59.9912,132338.0
2023-12-21 09:30:00,62.14,62.55,61.72,61.9,24147.0,60.8133,61.2145,60.4022,60.5784,24147.0
2023-12-21 10:00:00,61.83,61.92,61.62,61.76,14724.0,60.5099,60.598,60.3044,60.4414,14724.0
2023-12-21 10:30:00,61.75,62.08,61.7,61.96,32736.0,60.4316,60.7545,60.3827,60.6371,32736.0
2023-12-21 11:00:00,62.02,62.2,61.98,62.05,18795.0,60.6958,60.872,60.6567,60.7252,18795.0
2023-12-21 11:30:00,62.02,62.02,61.61,61.61,14212.0,60.6958,60.6958,60.2946,60.2946,14212.0
2023-12-21 12:00:00,61.66,61.76,61.53,61.64,22537.0,60.3435,60.4414,60.2163,60.3239,22537.0
2023-12-21 12:30:00,61.63,61.99,61.62,61.83,9246.0,60.3142,60.6665,60.3044,60.5099,9246.0
2023-12-21 13:00:00,61.95,61.96,61.71,61.81,25510.0,60.6273,60.6371,60.3924,60.4903,25510.0
2023-12-21 13:30:00,61.8,61.89,61.69,61.89,52373.0,60.4805,60.5686,60.3729,60.5686,52373.0
2023-12-21 14:00:00,61.89,61.92,61.72,61.83,50865.0,60.5686,60.598,60.4022,60.5099,50865.0
2023-12-21 14:30:00,61.79,61.94,61.65,61.71,37558.0,60.4707,60.6175,60.3337,60.3924,37558.0
2023-12-21 15:00:00,61.7,61.8,61.55,61.79,27089.0,60.3827,60.4805,60.2359,60.4707,27089.0
2023-12-21 15:30:00,61.8,62.06,61.71,62.03,117000.0,60.4805,60.735,60.3924,60.7056,117000.0
2023-12-22 09:30:00,62.51,62.59,62.16,62.39,25185.0,61.1754,61.2537,60.8328,61.0579,25185.0
2023-12-22 10:00:00,62.25,62.33,61.96,62.33,25926.0,60.9209,60.9992,60.6371,60.9992,25926.0
2023-12-22 10:30:00,62.33,62.45,62.11,62.12,15941.0,60.9992,61.1166,60.7839,60.7937,15941.0
2023-12-22 11:00:00,62.09,62.3,61.97,62.28,18916.0,60.7643,60.9698,60.6469,60.9503,18916.0
2023-12-22 11:30:00,62.3,62.33,62.2,62.29,13488.0,60.9698,60.9992,60.872,60.9601,13488.0
2023-12-22 12:00:00,62.28,62.46,62.18,62.45,13275.0,60.9503,61.1264,60.8524,61.1166,13275.0
2023-12-22 12:30:00,62.46,62.46,62.35,62.41,8811.0,61.1264,61.1264,61.0188,61.0775,8811.0
2023-12-22 13:00:00,62.4,62.4,62.32,62.37,11642.0,61.0677,61.0677,60.9894,61.0384,11642.0
2023-12-22 13:30:00,62.37,62.42,62.25,62.32,13205.0,61.0384,61.0873,60.9209,60.9894,13205.0
2023-12-22 14:00:00,62.32,62.33,61.71,61.76,20202.0,60.9894,60.9992,60.3924,60.4414,20202.0
2023-12-22 14:30:00,61.75,62.08,61.7,62.07,18165.0,60.4316,60.7545,60.3827,60.7448,18165.0
2023-12-22 15:00:00,62.06,62.13,61.92,61.98,29241.0,60.735,60.8035,60.598,60.6567,29241.0
2023-12-22 15:30:00,62.02,62.13,61.88,62.05,94164.0,60.6958,60.8035,60.5588,60.7252,94164.0
2023-12-26 09:30:00,62.33,62.46,62.14,62.41,11889.0,60.9992,61.1264,60.8133,61.0775,11889.0
2023-12-26 10:00:00,62.48,62.72,62.27,62.27,22443.0,61.146,61.3809,60.9405,60.9405,22443.0
2023-12-26 10:30:00,62.3,62.5,62.3,62.49,8715.0,60.9698,61.1656,60.9698,61.1558,8715.0
2023-12-26 11:00:00,62.53,62.58,62.5,62.53,4646.0,61.1949,61.2439,61.1656,61.1949,4646.0
2023-12-26 11:30:00,62.5,62.62,62.49,62.62,11498.0,61.1656,61.283,61.1558,61.283,11498.0
2023-12-26 12:00:00,62.64,62.75,62.6,62.71,14213.0,61.3026,61.4102,61.2634,61.3711,14213.0
2023-12-26 12:30:00,62.71,62.73,62.54,62.62,8302.0,61.3711,61.3907,61.2047,61.283,8302.0
2023-12-26 13:00:00,62.61,62.81,62.61,62.76,10103.0,61.2732,61.469,61.2732,61.42,10103.0
2023-12-26 13:30:00,62.74,62.8,62.63,62.72,7707.0,61.4005,61.4592,61.2928,61.3809,7707.0
2023-12-26 14:00:00,62.74,62.88,62.72,62.86,8931.0,61.4005,61.5375,61.3809,61.5179,8931.0
2023-12-26 14:30:00,62.9,62.93,62.79,62.83,17204.0,61.557,61.5864,61.4494,61.4885,17204.0
2023-12-26 15:00:00,62.83,62.91,62.77,62.87,11292.0,61.4885,61.5668,61.4298,61.5277,11292.0
2023-12-26 15:30:00,62.85,63.04,62.76,62.77,77736.0,61.5081,61.694,61.42,61.4298,77736.0
2023-12-27 09:30:00,62.95,63.0,62.5,62.91,19434.0,61.606,61.6549,61.1656,61.5668,19434.0
2023-12-27 10:00:00,62.92,63.08,62.76,63.06,13247.0,61.5766,61.7332,61.42,61.7136,13247.0
2023-12-27 10:30:00,63.02,63.03,62.8,62.83,15826.0,61.6745,61.6843,61.4592,61.4885,15826.0
2023-12-27 11:00:00,62.8,63.13,62.76,63.01,18197.0,61.4592,61.7821,61.42,61.6647,18197.0
2023-12-27 11:30:00,63.01,63.18,63.01,63.08,12095.0,61.6647,61.8311,61.6647,61.7332,12095.0
2023-12-27 12:00:00,63.08,63.21,63.04,63.19,11599.0,61.7332,61.8604,61.694,61.8408,11599.0
2023-12-27 12:30:00,63.21,63.27,62.97,63.11,8678.0,61.8604,61.9191,61.6255,61.7626,8678.0
2023-12-27 13:00:00,63.12,63.53,63.12,63.26,20986.0,61.7723,62.1736,61.7723,61.9093,20986.0
2023-12-27 13:30:00,63.27,63.36,63.15,63.17,16663.0,61.9191,62.0072,61.8017,61.8213,16663.0
2023-12-27 14:00:00,63.05,63.2,62.91,63.11,29465.0,61.7038,61.8506,61.5668,61.7626,29465.0
2023-12-27 14:30:00,63.07,63.08,62.94,63.01,6627.0,61.7234,61.7332,61.5962,61.6647,6627.0
2023-12-27 15:00:00,63.01,63.2,63.01,63.17,19668.0,61.6647,61.8506,61.6647,61.8213,19668.0
2023-12-27 15:30:00,63.16,63.27,62.91,63.06,89532.0,61.8115,61.9191,61.5668,61.7136,89532.0
2023-12-28 09:30:00,62.73,63.29,62.54,63.24,29511.0,61.3907,61.9387,61.2047,61.8898,29511.0
2023-12-28 10:00:00,63.21,63.41,63.15,63.24,28653.0,61.8604,62.0561,61.8017,61.8898,28653.0
2023-12-28 10:30:00,63.31,63.39,63.16,63.25,13990.0,61.9583,62.0366,61.8115,61.8996,13990.0
2023-12-28 11:00:00,63.23,63.35,63.14,63.19,14509.0,61.88,61.9974,61.7919,61.8408,14509.0
2023-12-28 11:30:00,63.18,63.19,63.02,63.15,20584.0,61.8311,61.8408,61.6745,61.8017,20584.0
2023-12-28 12:00:00,63.16,63.28,63.15,63.19,11085.0,61.8115,61.9289,61.8017,61.8408,11085.0
2023-12-28 12:30:00,63.17,63.22,63.13,63.13,7124.0,61.8213,61.8702,61.7821,61.7821,7124.0
2023-12-28 13:00:00,63.12,63.18,62.88,63.04,18588.0,61.7723,61.8311,61.5375,61.694,18588.0
2023-12-28 13:30:00,63.04,63.09,62.92,62.99,11846.0,61.694,61.743,61.5766,61.6451,11846.0
2023-12-28 14:00:00,63.02,63.04,62.94,63.0,17133.0,61.6745,61.694,61.5962,61.6549,17133.0
2023-12-28 14:30:00,62.97,63.04,62.9,62.96,10099.0,61.6255,61.694,61.557,61.6158,10099.0
2023-12-28 15:00:00,62.96,62.96,62.81,62.9,21256.0,61.6158,61.6158,61.469,61.557,21256.0
2023-12-28 15:30:00,62.9,63.08,62.89,62.94,60015.0,61.557,61.7332,61.5472,61.5962,60015.0
2023-12-29 09:30:00,62.57,63.12,62.3,63.03,19026.0,61.2341,61.7723,60.9698,61.6843,19026.0
2023-12-29 10:00:00,63.04,63.15,62.97,62.99,30334.0,61.694,61.8017,61.6255,61.6451,30334.0
2023-12-29 10:30:00,62.99,63.01,62.59,62.89,23455.0,61.6451,61.6647,61.2537,61.5472,23455.0
2023-12-29 11:00:00,62.89,63.01,62.67,62.68,19287.0,61.5472,61.6647,61.3319,61.3417,19287.0
2023-12-29 11:30:00,62.68,62.85,62.61,62.8,9418.0,61.3417,61.5081,61.2732,61.4592,9418.0
2023-12-29 12:00:00,62.79,62.87,62.65,62.69,14048.0,61.4494,61.5277,61.3124,61.3515,14048.0
2023-12-29 12:30:00,62.68,63.02,62.68,63.02,16578.0,61.3417,61.6745,61.3417,61.6745,16578.0
2023-12-29 13:00:00,62.98,63.02,62.86,62.9,10312.0,61.6353,61.6745,61.5179,61.557,10312.0
2023-12-29 13:30:00,62.93,63.03,62.87,62.88,12051.0,61.5864,61.6843,61.5277,61.5375,12051.0
2023-12-29 14:00:00,62.88,62.91,62.73,62.74,9931.0,61.5375,61.5668,61.3907,61.4005,9931.0
2023-12-29 14:30:00,62.75,62.87,62.7,62.87,16774.0,61.4102,61.5277,61.3613,61.5277,16774.0
2023-12-29 15:00:00,62.88,62.92,62.74,62.88,20753.0,61.5375,61.5766,61.4005,61.5375,20753.0
2023-12-29 15:30:00,62.89,62.94,62.46,62.46,108937.0,61.5472,61.5962,61.1264,61.1264,108937.0
2024-01-02 09:30:00,61.66,62.11,60.81,62.11,48271.0,60.3435,60.7839,59.5117,60.7839,48271.0
2024-01-02 10:00:00,62.15,62.31,62.0,62.17,28471.0,60.823,60.9796,60.6763,60.8426,28471.0
2024-01-02 10:30:00,62.12,62.14,61.5,61.51,32037.0,60.7937,60.8133,60.1869,60.1967,32037.0
2024-01-02 11:00:00,61.54,61.98,61.53,61.88,15270.0,60.2261,60.6567,60.2163,60.5588,15270.0
2024-01-02 11:30:00,61.85,62.01,61.82,61.97,24040.0,60.5295,60.686,60.5001,60.6469,24040.0
2024-01-02 12:00:00,62.0,62.02,61.83,61.92,19476.0,60.6763,60.6958,60.5099,60.598,19476.0
2024-01-02 12:30:00,61.92,62.04,61.69,61.76,111432.0,60.598,60.7154,60.3729,60.4414,111432.0
2024-01-02 13:00:00,61.73,61.87,61.62,61.8,21117.0,60.412,60.549,60.3044,60.4805,21117.0
2024-01-02 13:30:00,61.79,61.87,61.72,61.75,13521.0,60.4707,60.549,60.4022,60.4316,13521.0
2024-01-02 14:00:00,61.76,61.8,61.57,61.68,19124.0,60.4414,60.4805,60.2554,60.3631,19124.0
2024-01-02 14:30:00,61.66,61.69,61.5,61.52,15264.0,60.3435,60.3729,60.1869,60.2065,15264.0
2024-01-02 15:00:00,61.51,61.67,61.39,61.63,27229.0,60.1967,60.3533,60.0793,60.3142,27229.0
2024-01-02 15:30:00,61.63,62.05,61.63,62.04,129140.0,60.3142,60.7252,60.3142,60.7154,129140.0
2024-01-03 09:30:00,60.94,61.01,60.3,60.41,36807.0,59.6389,59.7074,59.0125,59.1202,36807.0
2024-01-03 10:00:00,60.31,60.98,60.31,60.58,24501.0,59.0223,59.678,59.0223,59.2866,24501.0
2024-01-03 10:30:00,60.54,60.54,60.05,60.46,24608.0,59.2474,59.2474,58.7679,59.1691,24608.0
2024-01-03 11:00:00,60.49,60.81,60.45,60.81,24478.0,59.1985,59.5117,59.1593,59.5117,24478.0
2024-01-03 11:30:00,60.81,60.81,60.6,60.63,16152.0,59.5117,59.5117,59.3061,59.3355,16152.0
2024-01-03 12:00:00,60.63,60.75,60.55,60.75,18282.0,59.3355,59.4529,59.2572,59.4529,18282.0
2024-01-03 12:30:00,60.78,60.96,60.69,60.93,15612.0,59.4823,59.6585,59.3942,59.6291,15612.0
2024-01-03 13:00:00,60.96,61.06,60.91,60.97,12695.0,59.6585,59.7563,59.6095,59.6682,12695.0
2024-01-03 13:30:00,60.95,60.98,60.83,60.92,12909.0,59.6487,59.678,59.5312,59.6193,12909.0
2024-01-03 14:00:00,60.86,61.1,60.77,61.08,24774.0,59.5606,59.7955,59.4725,59.7759,24774.0
2024-01-03 14:30:00,61.17,61.18,60.77,60.77,18594.0,59.864,59.8738,59.4725,59.4725,18594.0
2024-01-03 15:00:00,60.76,60.78,60.32,60.38,34422.0,59.4627,59.4823,59.0321,59.0908,34422.0
2024-01-03 15:30:00,60.38,60.61,60.27,60.31,125361.0,59.0908,59.3159,58.9832,59.0223,125361.0
2024-01-04 09:30:00,60.2,60.84,59.84,60.68,66559.0,58.9147,59.541,58.5624,59.3844,66559.0
2024-01-04 10:00:00,60.68,60.99,60.65,60.91,28968.0,59.3844,59.6878,59.3551,59.6095,28968.0
2024-01-04 10:30:00,60.92,61.05,60.77,60.79,16713.0,59.6193,59.7465,59.4725,59.4921,16713.0
2024-01-04 11:00:00,60.82,61.15,60.82,61.11,13354.0,59.5214,59.8444,59.5214,59.8053,13354.0
2024-01-04 11:30:00,61.07,61.15,60.94,61.01,7984.0,59.7661,59.8444,59.6389,59.7074,7984.0
2024-01-04 12:00:00,60.99,61.07,60.82,60.87,10872.0,59.6878,59.7661,59.5214,59.5704,10872.0
2024-01-04 12:30:00,60.86,60.9,60.76,60.8,7539.0,59.5606,59.5997,59.4627,59.5019,7539.0
2024-01-04 13:00:00,60.78,60.91,60.72,60.87,11899.0,59.4823,59.6095,59.4236,59.5704,11899.0
2024-01-04 13:30:00,60.88,60.98,60.83,60.86,11978.0,59.5802,59.678,59.5312,59.5606,11978.0
2024-01-04 14:00:00,60.85,60.96,60.82,60.82,8994.0,59.5508,59.6585,59.5214,59.5214,8994.0
2024-01-04 14:30:00,60.8,60.98,60.78,60.93,14746.0,59.5019,59.678,59.4823,59.6291,14746.0
2024-01-04 15:00:00,60.9,61.02,60.73,60.76,23704.0,59.5997,59.7172,59.4334,59.4627,23704.0
2024-01-04 15:30:00,60.77,60.98,60.73,60.9,211699.0,59.4725,59.678,59.4334,59.5997,211699.0
2024-01-05 09:30:00,60.6,61.6,60.6,61.37,36985.0,59.3061,60.2848,59.3061,60.0597,36985.0
2024-01-05 10:00:00,61.47,62.13,61.47,61.89,41577.0,60.1576,60.8035,60.1576,60.5686,41577.0
2024-01-05 10:30:00,61.91,62.13,61.85,61.86,50473.0,60.5882,60.8035,60.5295,60.5392,50473.0
2024-01-05 11:00:00,61.82,61.95,61.53,61.55,37772.0,60.5001,60.6273,60.2163,60.2359,37772.0
2024-01-05 11:30:00,61.59,61.64,61.41,61.5,28148.0,60.275,60.3239,60.0988,60.1869,28148.0
2024-01-05 12:00:00,61.48,61.48,61.04,61.15,9075.0,60.1674,60.1674,59.7367,59.8444,9075.0
2024-01-05 12:30:00,61.13,61.27,61.13,61.22,5412.0,59.8248,59.9618,59.8248,59.9129,5412.0
2024-01-05 13:00:00,61.23,61.26,61.06,61.23,9495.0,59.9227,59.952,59.7563,59.9227,9495.0
2024-01-05 13:30:00,61.31,61.48,61.31,61.36,14403.0,60.001,60.1674,60.001,60.0499,14403.0
2024-01-05 14:00:00,61.44,61.53,61.39,61.44,4939.0,60.1282,60.2163,60.0793,60.1282,4939.0
2024-01-05 14:30:00,61.41,61.43,60.98,61.04,22073.0,60.0988,60.1184,59.678,59.7367,22073.0
2024-01-05 15:00:00,61.03,61.25,61.01,61.22,13377.0,59.727,59.9423,59.7074,59.9129,13377.0
2024-01-05 15:30:00,61.22,61.36,61.1,61.31,106625.0,59.9129,60.0499,59.7955,60.001,106625.0
2024-01-08 09:30:00,61.75,61.95,61.26,61.91,48786.0,60.4316,60.6273,59.952,60.5882,48786.0
2024-01-08 10:00:00,61.97,62.46,61.89,62.37,31393.0,60.6469,61.1264,60.5686,61.0384,31393.0
2024-01-08 10:30:00,62.37,62.51,62.24,62.38,52506.0,61.0384,61.1754,60.9111,61.0481,52506.0
2024-01-08 11:00:00,62.4,62.8,62.37,62.53,42078.0,61.0677,61.4592,61.0384,61.1949,42078.0
2024-01-08 11:30:00,62.56,62.6,62.23,62.27,21161.0,61.2243,61.2634,60.9013,60.9405,21161.0
2024-01-08 12:00:00,62.3,62.36,62.12,62.13,16947.0,60.9698,61.0286,60.7937,60.8035,16947.0
2024-01-08 12:30:00,62.12,62.32,62.11,62.25,16670.0,60.7937,60.9894,60.7839,60.9209,16670.0
2024-01-08 13:00:00,62.25,62.4,62.25,62.32,20572.0,60.9209,61.0677,60.9209,60.9894,20572.0
2024-01-08 13:30:00,62.33,62.48,62.28,62.42,12354.0,60.9992,61.146,60.9503,61.0873,12354.0
2024-01-08 14:00:00,62.41,62.6,62.4,62.58,18682.0,61.0775,61.2634,61.0677,61.2439,18682.0
2024-01-08 14:30:00,62.6,62.64,62.43,62.43,29375.0,61.2634,61.3026,61.0971,61.0971,29375.0
2024-01-08 15:00:00,62.42,62.51,62.27,62.42,32525.0,61.0873,61.1754,60.9405,61.0873,32525.0
2024-01-08 15:30:00,62.42,62.81,62.33,62.74,185179.0,61.0873,61.469,60.9992,61.4005,185179.0
2024-01-09 09:30:00,62.09,62.69,62.01,62.58,93395.0,60.7643,61.3515,60.686,61.2439,93395.0
2024-01-09 10:00:00,62.54,62.6,62.2,62.41,21864.0,61.2047,61.2634,60.872,61.0775,21864.0
2024-01-09 10:30:00,62.34,62.47,62.21,62.27,22702.0,61.009,61.1362,60.8818,60.9405,22702.0
2024-01-09 11:00:00,62.23,62.38,62.12,62.38,18050.0,60.9013,61.0481,60.7937,61.0481,18050.0
2024-01-09 11:30:00,62.36,62.7,62.24,62.67,58979.0,61.0286,61.3613,60.9111,61.3319,58979.0
2024-01-09 12:00:00,62.64,62.68,62.56,62.63,9882.0,61.3026,61.3417,61.2243,61.2928,9882.0
2024-01-09 12:30:00,62.65,62.79,62.59,62.75,16387.0,61.3124,61.4494,61.2537,61.4102,16387.0
2024-01-09 13:00:00,62.77,62.9,62.64,62.68,26465.0,61.4298,61.557,61.3026,61.3417,26465.0
2024-01-09 13:30:00,62.67,62.84,62.57,62.82,33892.0,61.3319,61.4983,61.2341,61.4787,33892.0
2024-01-09 14:00:00,62.83,62.86,62.59,62.61,86607.0,61.4885,61.5179,61.2537,61.2732,86607.0
2024-01-09 14:30:00,62.63,62.76,62.56,62.75,41877.0,61.2928,61.42,61.2243,61.4102,41877.0
2024-01-09 15:00:00,62.76,62.86,62.69,62.69,27483.0,61.42,61.5179,61.3515,61.3515,27483.0
2024-01-09 15:30:00,62.69,62.71,62.37,62.52,197657.0,61.3515,61.3711,61.0384,61.1851,197657.0
2024-01-10 09:30:00,62.45,64.0,62.45,63.05,157134.0,61.1166,62.6335,61.1166,61.7038,157134.0
2024-01-10 10:00:00,63.02,63.11,62.7,63.04,51675.0,61.6745,61.7626,61.3613,61.694,51675.0
2024-01-10 10:30:00,63.01,63.41,63.01,63.33,59469.0,61.6647,62.0561,61.6647,61.9779,59469.0
2024-01-10 11:00:00,63.35,63.38,62.96,62.98,23249.0,61.9974,62.0268,61.6158,61.6353,23249.0
2024-01-10 11:30:00,62.97,63.07,62.9,62.96,17713.0,61.6255,61.7234,61.557,61.6158,17713.0
2024-01-10 12:00:00,62.94,63.17,62.92,63.09,27656.0,61.5962,61.8213,61.5766,61.743,27656.0
2024-01-10 12:30:00,63.08,63.18,63.0,63.11,25117.0,61.7332,61.8311,61.6549,61.7626,25117.0
2024-01-10 13:00:00,63.12,63.31,63.0,63.17,50177.0,61.7723,61.9583,61.6549,61.8213,50177.0
2024-01-10 13:30:00,63.18,63.51,63.13,63.2,86166.0,61.8311,62.154,61.7821,61.8506,86166.0
2024-01-10 14:00:00,63.2,63.45,63.2,63.42,51795.0,61.8506,62.0953,61.8506,62.0659,51795.0
2024-01-10 14:30:00,63.42,63.52,63.37,63.5,84389.0,62.0659,62.1638,62.017,62.1442,84389.0
2024-01-10 15:00:00,63.51,63.63,63.01,63.09,156366.0,62.154,62.2714,61.6647,61.743,156366.0
2024-01-10 15:30:00,63.07,63.29,62.88,63.2,475621.0,61.7234,61.9387,61.5375,61.8506,475621.0
2024-01-11 09:30:00,60.84,62.49,60.57,62.1,609720.0,59.541,61.1558,59.2768,60.7741,609720.0
2024-01-11 10:00:00,62.1,62.14,60.98,61.35,178066.0,60.7741,60.8133,59.678,60.0401,178066.0
2024-01-11 10:30:00,61.31,61.46,60.89,61.06,132139.0,60.001,60.1478,59.5899,59.7563,132139.0
2024-01-11 11:00:00,61.08,61.6,61.08,61.45,119715.0,59.7759,60.2848,59.7759,60.138,119715.0
2024-01-11 11:30:00,61.45,61.76,61.09,61.6,78868.0,60.138,60.4414,59.7857,60.2848,78868.0
2024-01-11 12:00:00,61.55,61.77,61.49,61.53,88725.0,60.2359,60.4512,60.1771,60.2163,88725.0
2024-01-11 12:30:00,61.53,61.86,61.5,61.73,81326.0,60.2163,60.5392,60.1869,60.412,81326.0
2024-01-11 13:00:00,61.7,61.97,61.53,61.97,129597.0,60.3827,60.6469,60.2163,60.6469,129597.0
2024-01-11 13:30:00,61.96,62.07,61.63,61.97,85204.0,60.6371,60.7448,60.3142,60.6469,85204.0
2024-01-11 14:00:00,61.98,62.36,61.93,62.33,63206.0,60.6567,61.0286,60.6077,60.9992,63206.0
2024-01-11 14:30:00,62.35,62.49,62.22,62.48,85150.0,61.0188,61.1558,60.8916,61.146,85150.0
2024-01-11 15:00:00,62.49,62.8,62.42,62.72,133662.0,61.1558,61.4592,61.0873,61.3809,133662.0
2024-01-11 15:30:00,62.71,62.84,62.24,62.41,404579.0,61.3711,61.4983,60.9111,61.0775,404579.0
2024-01-12 09:30:00,62.75,62.8,61.13,61.25,128825.0,61.4102,61.4592,59.8248,59.9423,128825.0
2024-01-12 10:00:00,61.21,61.31,60.73,60.76,57856.0,59.9031,60.001,59.4334,59.4627,57856.0
2024-01-12 10:30:00,60.79,60.92,60.09,60.21,103242.0,59.4921,59.6193,58.807,58.9245,103242.0
2024-01-12 11:00:00,60.2,60.52,60.19,60.34,97966.0,58.9147,59.2278,58.9049,59.0517,97966.0
2024-01-12 11:30:00,60.32,60.4,59.86,60.31,76280.0,59.0321,59.1104,58.5819,59.0223,76280.0
2024-01-12 12:00:00,60.31,60.67,60.27,60.58,58594.0,59.0223,59.3746,58.9832,59.2866,58594.0
2024-01-12 12:30:00,60.56,60.71,60.42,60.7,44028.0,59.267,59.4138,59.13,59.404,44028.0
2024-01-12 13:00:00,60.71,60.87,60.69,60.75,44788.0,59.4138,59.5704,59.3942,59.4529,44788.0
2024-01-12 13:30:00,60.75,60.87,60.7,60.84,34136.0,59.4529,59.5704,59.404,59.541,34136.0
2024-01-12 14:00:00,60.84,60.87,60.73,60.8,40459.0,59.541,59.5704,59.4334,59.5019,40459.0
2024-01-12 14:30:00,60.8,60.81,60.63,60.73,43253.0,59.5019,59.5117,59.3355,59.4334,43253.0
2024-01-12 15:00:00,60.72,60.86,60.61,60.83,60978.0,59.4236,59.5606,59.3159,59.5312,60978.0
2024-01-12 15:30:00,60.84,60.94,60.61,60.62,222993.0,59.541,59.6389,59.3159,59.3257,222993.0
2024-01-16 09:30:00,60.1,60.43,59.74,60.02,40427.0,58.8168,59.1398,58.4645,58.7385,40427.0
2024-01-16 10:00:00,60.11,60.14,59.71,60.0,31744.0,58.8266,58.856,58.4351,58.719,31744.0
2024-01-16 10:30:00,60.02,60.38,59.99,60.12,34207.0,58.7385,59.0908,58.7092,58.8364,34207.0
2024-01-16 11:00:00,60.11,60.23,59.69,59.99,49289.0,58.8266,58.944,58.4156,58.7092,49289.0
2024-01-16 11:30:00,60.02,60.06,59.84,59.93,25568.0,58.7385,58.7777,58.5624,58.6504,25568.0
2024-01-16 12:00:00,59.97,59.98,59.69,59.81,50256.0,58.6896,58.6994,58.4156,58.533,50256.0
2024-01-16 12:30:00,59.81,59.82,59.66,59.78,38306.0,58.533,58.5428,58.3862,58.5036,38306.0
2024-01-16 13:00:00,59.79,60.04,59.74,59.97,34362.0,58.5134,58.7581,58.4645,58.6896,34362.0
2024-01-16 13:30:00,59.97,60.01,59.67,59.72,21395.0,58.6896,58.7287,58.396,58.4449,21395.0
2024-01-16 14:00:00,59.73,59.78,59.48,59.66,35645.0,58.4547,58.5036,58.2101,58.3862,35645.0
2024-01-16 14:30:00,59.62,59.84,59.59,59.82,28599.0,58.3471,58.5624,58.3177,58.5428,28599.0
2024-01-16 15:00:00,59.83,60.06,59.79,60.06,43097.0,58.5526,58.7777,58.5134,58.7777,43097.0
2024-01-16 15:30:00,60.06,60.26,60.05,60.24,157370.0,58.7777,58.9734,58.7679,58.9538,157370.0
2024-01-17 09:30:00,59.5,60.17,59.5,59.7,35985.0,58.2296,58.8853,58.2296,58.4254,35985.0
2024-01-17 10:00:00,59.74,59.99,59.65,59.69,18870.0,58.4645,58.7092,58.3764,58.4156,18870.0
2024-01-17 10:30:00,59.65,59.72,59.45,59.56,19028.0,58.3764,58.4449,58.1807,58.2883,19028.0
2024-01-17 11:00:00,59.55,59.85,59.55,59.79,14856.0,58.2786,58.5722,58.2786,58.5134,14856.0
2024-01-17 11:30:00,59.79,59.98,59.77,59.81,7239.0,58.5134,58.6994,58.4939,58.533,7239.0
2024-01-17 12:00:00,59.79,59.83,59.63,59.68,8740.0,58.5134,58.5526,58.3569,58.4058,8740.0
2024-01-17 12:30:00,59.69,59.86,59.65,59.84,11918.0,58.4156,58.5819,58.3764,58.5624,11918.0
2024-01-17 13:00:00,59.84,59.88,59.72,59.77,14346.0,58.5624,58.6015,58.4449,58.4939,14346.0
2024-01-17 13:30:00,59.76,59.76,59.57,59.69,19004.0,58.4841,58.4841,58.2981,58.4156,19004.0
2024-01-17 14:00:00,59.71,59.82,59.66,59.82,22995.0,58.4351,58.5428,58.3862,58.5428,22995.0
2024-01-17 14:30:00,59.81,59.94,59.81,59.88,14209.0,58.533,58.6602,58.533,58.6015,14209.0
2024-01-17 15:00:00,59.86,59.86,59.72,59.81,19274.0,58.5819,58.5819,58.4449,58.533,19274.0
2024-01-17 15:30:00,59.81,60.1,59.76,60.05,81808.0,58.533,58.8168,58.4841,58.7679,81808.0
2024-01-18 09:30:00,61.55,61.78,61.14,61.37,108400.0,60.2359,60.4609,59.8346,60.0597,108400.0
2024-01-18 10:00:00,61.17,61.41,61.04,61.1,31396.0,59.864,60.0988,59.7367,59.7955,31396.0
2024-01-18 10:30:00,61.09,61.21,60.91,60.99,25322.0,59.7857,59.9031,59.6095,59.6878,25322.0
2024-01-18 11:00:00,61.01,61.05,60.87,61.0,20701.0,59.7074,59.7465,59.5704,59.6976,20701.0
2024-01-18 11:30:00,60.95,61.0,60.59,60.59,14203.0,59.6487,59.6976,59.2964,59.2964,14203.0
2024-01-18 12:00:00,60.55,60.57,60.29,60.44,20280.0,59.2572,59.2768,59.0028,59.1496,20280.0
2024-01-18 12:30:00,60.43,60.62,60.39,60.52,31101.0,59.1398,59.3257,59.1006,59.2278,31101.0
2024-01-18 13:00:00,60.53,60.6,60.44,60.59,17603.0,59.2376,59.3061,59.1496,59.2964,17603.0
2024-01-18 13:30:00,60.59,60.75,60.59,60.73,15385.0,59.2964,59.4529,59.2964,59.4334,15385.0
2024-01-18 14:00:00,60.74,60.87,60.7,60.84,20776.0,59.4432,59.5704,59.404,59.541,20776.0
2024-01-18 14:30:00,60.87,61.0,60.76,60.98,39117.0,59.5704,59.6976,59.4627,59.678,39117.0
2024-01-18 15:00:00,60.98,61.17,60.97,61.09,29708.0,59.678,59.864,59.6682,59.7857,29708.0
2024-01-18 15:30:00,61.11,61.26,61.06,61.12,162741.0,59.8053,59.952,59.7563,59.815,162741.0
2024-01-19 09:30:00,61.4,61.4,60.52,60.83,48376.0,60.0891,60.0891,59.2278,59.5312,48376.0
2024-01-19 10:00:00,60.88,61.05,60.71,60.83,37253.0,59.5802,59.7465,59.4138,59.5312,37253.0
2024-01-19 10:30:00,60.8,60.93,60.69,60.85,21003.0,59.5019,59.6291,59.3942,59.5508,21003.0
2024-01-19 11:00:00,60.85,61.08,60.8,60.86,18854.0,59.5508,59.7759,59.5019,59.5606,18854.0
2024-01-19 11:30:00,60.84,60.85,60.62,60.77,30638.0,59.541,59.5508,59.3257,59.4725,30638.0
2024-01-19 12:00:00,60.76,60.99,60.69,60.98,14121.0,59.4627,59.6878,59.3942,59.678,14121.0
2024-01-19 12:30:00,60.95,61.03,60.84,61.02,22923.0,59.6487,59.727,59.541,59.7172,22923.0
2024-01-19 13:00:00,61.01,61.28,60.94,61.28,18498.0,59.7074,59.9716,59.6389,59.9716,18498.0
2024-01-19 13:30:00,61.3,61.43,61.3,61.41,21043.0,59.9912,60.1184,59.9912,60.0988,21043.0
2024-01-19 14:00:00,61.42,61.64,61.39,61.53,24743.0,60.1086,60.3239,60.0793,60.2163,24743.0
2024-01-19 14:30:00,61.54,61.55,61.32,61.4,31575.0,60.2261,60.2359,60.0108,60.0891,31575.0
2024-01-19 15:00:00,61.39,61.5,61.32,61.48,34982.0,60.0793,60.1869,60.0108,60.1674,34982.0
2024-01-19 15:30:00,61.48,61.61,61.29,61.33,139805.0,60.1674,60.2946,59.9814,60.0206,139805.0
2024-01-22 09:30:00,62.0,62.27,61.65,62.18,43062.0,60.6763,60.9405,60.3337,60.8524,43062.0
2024-01-22 10:00:00,62.19,62.85,62.14,62.59,35276.0,60.8622,61.5081,60.8133,61.2537,35276.0
2024-01-22 10:30:00,62.57,62.67,62.35,62.43,57007.0,61.2341,61.3319,61.0188,61.0971,57007.0
2024-01-22 11:00:00,62.41,62.52,62.23,62.3,16400.0,61.0775,61.1851,60.9013,60.9698,16400.0
2024-01-22 11:30:00,62.38,62.38,62.12,62.26,21782.0,61.0481,61.0481,60.7937,60.9307,21782.0
2024-01-22 12:00:00,62.28,62.49,62.2,62.43,27228.0,60.9503,61.1558,60.872,61.0971,27228.0
2024-01-22 12:30:00,62.45,62.48,62.2,62.23,16069.0,61.1166,61.146,60.872,60.9013,16069.0
2024-01-22 13:00:00,62.21,62.33,62.01,62.17,53123.0,60.8818,60.9992,60.686,60.8426,53123.0
2024-01-22 13:30:00,62.19,62.42,62.17,62.33,24136.0,60.8622,61.0873,60.8426,60.9992,24136.0
2024-01-22 14:00:00,62.33,62.51,62.26,62.36,39506.0,60.9992,61.1754,60.9307,61.0286,39506.0
2024-01-22 14:30:00,62.37,62.55,62.33,62.54,31576.0,61.0384,61.2145,60.9992,61.2047,31576.0
2024-01-22 15:00:00,62.56,62.9,62.43,62.9,36437.0,61.2243,61.557,61.0971,61.557,36437.0
2024-01-22 15:30:00,62.9,62.99,62.73,62.98,189033.0,61.557,61.6451,61.3907,61.6353,189033.0
2024-01-23 09:30:00,61.47,61.85,60.38,60.61,187396.0,60.1576,60.5295,59.0908,59.3159,187396.0
2024-01-23 10:00:00,60.57,60.66,59.45,59.58,259083.0,59.2768,59.3649,58.1807,58.3079,259083.0
2024-01-23 10:30:00,59.59,59.62,58.96,59.35,108604.0,58.3177,58.3471,57.7012,58.0828,108604.0
2024-01-23 11:00:00,59.37,59.85,59.29,59.45,68331.0,58.1024,58.5722,58.0241,58.1807,68331.0
2024-01-23 11:30:00,59.47,59.66,59.35,59.46,59675.0,58.2003,58.3862,58.0828,58.1905,59675.0
2024-01-23 12:00:00,59.48,59.49,59.04,59.33,62210.0,58.2101,58.2198,57.7794,58.0633,62210.0
2024-01-23 12:30:00,59.37,59.42,59.13,59.15,33498.0,58.1024,58.1513,57.8675,57.8871,33498.0
2024-01-23 13:00:00,59.16,59.25,59.05,59.06,32809.0,57.8969,57.985,57.7892,57.799,32809.0
2024-01-23 13:30:00,59.07,59.51,59.03,59.34,44969.0,57.8088,58.2394,57.7697,58.073,44969.0
2024-01-23 14:00:00,59.32,59.34,59.09,59.32,57271.0,58.0535,58.073,57.8284,58.0535,57271.0
2024-01-23 14:30:00,59.32,59.62,59.22,59.5,34022.0,58.0535,58.3471,57.9556,58.2296,34022.0
2024-01-23 15:00:00,59.52,59.71,59.42,59.56,31727.0,58.2492,58.4351,58.1513,58.2883,31727.0
2024-01-23 15:30:00,59.55,59.65,59.31,59.35,225833.0,58.2786,58.3764,58.0437,58.0828,225833.0
2024-01-24 09:30:00,59.95,60.1,59.2,59.2,91643.0,58.67,58.8168,57.936,57.936,91643.0
2024-01-24 10:00:00,59.18,59.34,58.9,59.14,44461.0,57.9165,58.073,57.6424,57.8773,44461.0
2024-01-24 10:30:00,59.13,59.19,58.86,58.88,67640.0,57.8675,57.9262,57.6033,57.6229,67640.0
2024-01-24 11:00:00,58.89,59.09,58.82,58.9,50917.0,57.6327,57.8284,57.5641,57.6424,50917.0
2024-01-24 11:30:00,58.84,58.86,58.6,58.68,38274.0,57.5837,57.6033,57.3488,57.4271,38274.0
2024-01-24 12:00:00,58.67,58.67,58.37,58.52,70484.0,57.4173,57.4173,57.1238,57.2706,70484.0
2024-01-24 12:30:00,58.53,58.93,58.53,58.93,57191.0,57.2803,57.6718,57.2803,57.6718,57191.0
2024-01-24 13:00:00,58.93,59.0,58.62,58.67,29561.0,57.6718,57.7403,57.3684,57.4173,29561.0
2024-01-24 13:30:00,58.68,58.73,58.59,58.68,26420.0,57.4271,57.4761,57.3391,57.4271,26420.0
2024-01-24 14:00:00,58.68,58.68,58.3,58.37,46170.0,57.4271,57.4271,57.0552,57.1238,46170.0
2024-01-24 14:30:00,58.39,58.6,58.35,58.49,27881.0,57.1433,57.3488,57.1042,57.2412,27881.0
2024-01-24 15:00:00,58.47,58.47,58.05,58.09,64044.0,57.2216,57.2216,56.8106,56.8497,64044.0
2024-01-24 15:30:00,58.1,58.49,58.09,58.39,181729.0,56.8595,57.2412,56.8497,57.1433,181729.0
2024-01-25 09:30:00,59.34,59.52,58.83,59.48,79216.0,58.073,58.2492,57.5739,58.2101,79216.0
2024-01-25 10:00:00,59.53,59.66,59.31,59.45,49801.0,58.259,58.3862,58.0437,58.1807,49801.0
2024-01-25 10:30:00,59.44,59.48,59.12,59.32,27603.0,58.1709,58.2101,57.8577,58.0535,27603.0
2024-01-25 11:00:00,59.28,59.51,59.23,59.46,62033.0,58.0143,58.2394,57.9654,58.1905,62033.0
2024-01-25 11:30:00,59.48,59.61,59.4,59.45,51523.0,58.2101,58.3373,58.1318,58.1807,51523.0
2024-01-25 12:00:00,59.45,59.45,59.21,59.34,50743.0,58.1807,58.1807,57.9458,58.073,50743.0
2024-01-25 12:30:00,59.35,59.36,59.18,59.25,44193.0,58.0828,58.0926,57.9165,57.985,44193.0
2024-01-25 13:00:00,59.26,59.38,59.06,59.08,42301.0,57.9948,58.1122,57.799,57.8186,42301.0
2024-01-25 13:30:00,59.09,59.21,58.92,58.97,50179.0,57.8284,57.9458,57.662,57.7109,50179.0
2024-01-25 14:00:00,58.97,59.22,58.88,59.19,58180.0,57.7109,57.9556,57.6229,57.9262,58180.0
2024-01-25 14:30:00,59.2,59.34,59.16,59.18,58635.0,57.936,58.073,57.8969,57.9165,58635.0
2024-01-25 15:00:00,59.16,59.39,59.16,59.23,51255.0,57.8969,58.122,57.8969,57.9654,51255.0
2024-01-25 15:30:00,59.23,59.8,59.21,59.76,267358.0,57.9654,58.5232,57.9458,58.4841,267358.0
2024-01-26 09:30:00,59.8,59.81,59.18,59.79,113148.0,58.5232,58.533,57.9165,58.5134,113148.0
2024-01-26 10:00:00,59.74,60.09,59.57,60.09,41672.0,58.4645,58.807,58.2981,58.807,41672.0
2024-01-26 10:30:00,60.12,60.41,59.97,60.22,65057.0,58.8364,59.1202,58.6896,58.9343,65057.0
2024-01-26 11:00:00,60.21,60.21,59.91,59.96,12369.0,58.9245,58.9245,58.6309,58.6798,12369.0
2024-01-26 11:30:00,59.94,60.05,59.87,60.03,22540.0,58.6602,58.7679,58.5917,58.7483,22540.0
2024-01-26 12:00:00,60.02,60.04,59.7,59.7,24287.0,58.7385,58.7581,58.4254,58.4254,24287.0
2024-01-26 12:30:00,59.71,59.74,59.32,59.4,16214.0,58.4351,58.4645,58.0535,58.1318,16214.0
2024-01-26 13:00:00,59.36,59.45,59.28,59.41,12946.0,58.0926,58.1807,58.0143,58.1415,12946.0
2024-01-26 13:30:00,59.41,59.44,59.16,59.2,18441.0,58.1415,58.1709,57.8969,57.936,18441.0
2024-01-26 14:00:00,59.23,59.28,59.15,59.26,21628.0,57.9654,58.0143,57.8871,57.9948,21628.0
2024-01-26 14:30:00,59.29,59.36,59.21,59.36,29188.0,58.0241,58.0926,57.9458,58.0926,29188.0
2024-01-26 15:00:00,59.34,59.46,59.23,59.44,43227.0,58.073,58.1905,57.9654,58.1709,43227.0
2024-01-26 15:30:00,59.47,59.57,59.37,59.49,119610.0,58.2003,58.2981,58.1024,58.2198,119610.0
2024-01-29 09:30:00,59.48,59.91,59.37,59.54,45570.0,58.2101,58.6309,58.1024,58.2688,45570.0
2024-01-29 10:00:00,59.53,59.71,59.34,59.35,38508.0,58.259,58.4351,58.073,58.0828,38508.0
2024-01-29 10:30:00,59.34,59.69,59.34,59.57,56321.0,58.073,58.4156,58.073,58.2981,56321.0
2024-01-29 11:00:00,59.55,59.82,59.49,59.79,32846.0,58.2786,58.5428,58.2198,58.5134,32846.0
2024-01-29 11:30:00,59.78,59.79,59.56,59.58,26551.0,58.5036,58.5134,58.2883,58.3079,26551.0
2024-01-29 12:00:00,59.6,59.82,59.5,59.79,29739.0,58.3275,58.5428,58.2296,58.5134,29739.0
2024-01-29 12:30:00,59.78,59.86,59.72,59.78,13407.0,58.5036,58.5819,58.4449,58.5036,13407.0
2024-01-29 13:00:00,59.79,59.95,59.78,59.95,22506.0,58.5134,58.67,58.5036,58.67,22506.0
2024-01-29 13:30:00,59.96,59.99,59.9,59.98,22973.0,58.6798,58.7092,58.6211,58.6994,22973.0
2024-01-29 14:00:00,59.97,60.24,59.97,60.24,32306.0,58.6896,58.9538,58.6896,58.9538,32306.0
2024-01-29 14:30:00,60.24,60.41,60.22,60.22,43910.0,58.9538,59.1202,58.9343,58.9343,43910.0
2024-01-29 15:00:00,60.24,60.57,60.24,60.46,37075.0,58.9538,59.2768,58.9538,59.1691,37075.0
2024-01-29 15:30:00,60.48,60.66,60.37,60.66,186353.0,59.1887,59.3649,59.0811,59.3649,186353.0
2024-01-30 09:30:00,60.68,61.4,60.62,61.02,59852.0,59.3844,60.0891,59.3257,59.7172,59852.0
2024-01-30 10:00:00,61.0,61.07,60.64,60.66,20078.0,59.6976,59.7661,59.3453,59.3649,20078.0
2024-01-30 10:30:00,60.64,60.7,60.52,60.6,74908.0,59.3453,59.404,59.2278,59.3061,74908.0
2024-01-30 11:00:00,60.59,60.66,60.42,60.44,130749.0,59.2964,59.3649,59.13,59.1496,130749.0
2024-01-30 11:30:00,60.45,60.63,60.26,60.39,30499.0,59.1593,59.3355,58.9734,59.1006,30499.0
2024-01-30 12:00:00,60.36,60.37,60.25,60.29,26691.0,59.0713,59.0811,58.9636,59.0028,26691.0
2024-01-30 12:30:00,60.29,60.41,60.22,60.38,32454.0,59.0028,59.1202,58.9343,59.0908,32454.0
2024-01-30 13:00:00,60.38,60.54,60.33,60.44,163232.0,59.0908,59.2474,59.0419,59.1496,163232.0
2024-01-30 13:30:00,60.45,60.61,60.42,60.53,40728.0,59.1593,59.3159,59.13,59.2376,40728.0
2024-01-30 14:00:00,60.56,60.61,60.46,60.52,42382.0,59.267,59.3159,59.1691,59.2278,42382.0
2024-01-30 14:30:00,60.53,60.55,60.37,60.45,39118.0,59.2376,59.2572,59.0811,59.1593,39118.0
2024-01-30 15:00:00,60.45,60.63,60.45,60.6,93664.0,59.1593,59.3355,59.1593,59.3061,93664.0
2024-01-30 15:30:00,60.6,60.63,60.34,60.37,130707.0,59.3061,59.3355,59.0517,59.0811,130707.0
2024-01-31 09:30:00,60.25,60.78,59.95,60.69,25632.0,58.9636,59.4823,58.67,59.3942,25632.0
2024-01-31 10:00:00,60.77,61.05,60.56,60.99,37699.0,59.4725,59.7465,59.267,59.6878,37699.0
2024-01-31 10:30:00,61.0,61.07,60.84,60.91,20345.0,59.6976,59.7661,59.541,59.6095,20345.0
2024-01-31 11:00:00,60.96,61.02,60.64,60.74,16468.0,59.6585,59.7172,59.3453,59.4432,16468.0
2024-01-31 11:30:00,60.69,60.72,60.48,60.59,13026.0,59.3942,59.4236,59.1887,59.2964,13026.0
2024-01-31 12:00:00,60.59,60.84,60.59,60.77,25553.0,59.2964,59.541,59.2964,59.4725,25553.0
2024-01-31 12:30:00,60.77,60.77,60.51,60.72,22254.0,59.4725,59.4725,59.2181,59.4236,22254.0
2024-01-31 13:00:00,60.74,60.78,60.59,60.72,21536.0,59.4432,59.4823,59.2964,59.4236,21536.0
2024-01-31 13:30:00,60.71,60.79,60.61,60.73,36725.0,59.4138,59.4921,59.3159,59.4334,36725.0
2024-01-31 14:00:00,60.78,60.84,60.2,60.46,55548.0,59.4823,59.541,58.9147,59.1691,55548.0
2024-01-31 14:30:00,60.5,61.29,60.38,60.76,41404.0,59.2083,59.9814,59.0908,59.4627,41404.0
2024-01-31 15:00:00,60.73,60.76,59.7,59.97,67478.0,59.4334,59.4627,58.4254,58.6896,67478.0
2024-01-31 15:30:00,59.95,60.0,59.48,59.57,208642.0,58.67,58.719,58.2101,58.2981,208642.0
2024-02-01 09:30:00,60.42,61.3,60.42,60.64,61435.0,59.13,59.9912,59.13,59.3453,61435.0
2024-02-01 10:00:00,60.45,60.52,59.98,60.09,21777.0,59.1593,59.2278,58.6994,58.807,21777.0
2024-02-01 10:30:00,60.09,60.09,59.15,59.2,66079.0,58.807,58.807,57.8871,57.936,66079.0
2024-02-01 11:00:00,59.2,59.91,59.19,59.66,56215.0,57.936,58.6309,57.9262,58.3862,56215.0
2024-02-01 11:30:00,59.7,60.34,59.62,60.22,40940.0,58.4254,59.0517,58.3471,58.9343,40940.0
2024-02-01 12:00:00,60.26,60.65,60.26,60.46,16752.0,58.9734,59.3551,58.9734,59.1691,16752.0
2024-02-01 12:30:00,60.48,61.03,60.48,60.88,35960.0,59.1887,59.727,59.1887,59.5802,35960.0
2024-02-01 13:00:00,60.91,60.94,60.54,60.55,21434.0,59.6095,59.6389,59.2474,59.2572,21434.0
2024-02-01 13:30:00,60.52,60.6,60.33,60.45,12487.0,59.2278,59.3061,59.0419,59.1593,12487.0
2024-02-01 14:00:00,60.47,60.67,60.42,60.64,16562.0,59.1789,59.3746,59.13,59.3453,16562.0
2024-02-01 14:30:00,60.67,60.87,60.6,60.75,33884.0,59.3746,59.5704,59.3061,59.4529,33884.0
2024-02-01 15:00:00,60.74,60.86,60.71,60.85,38142.0,59.4432,59.5606,59.4138,59.5508,38142.0
2024-02-01 15:30:00,60.88,60.93,60.67,60.82,159218.0,59.5802,59.6291,59.3746,59.5214,159218.0
2024-02-02 09:30:00,59.38,59.4,58.89,59.16,88496.0,58.1122,58.1318,57.6327,57.8969,88496.0
2024-02-02 10:00:00,59.26,59.26,58.85,59.02,89206.0,57.9948,57.9948,57.5935,57.7599,89206.0
2024-02-02 10:30:00,59.09,59.45,58.69,59.45,65952.0,57.8284,58.1807,57.4369,58.1807,65952.0
2024-02-02 11:00:00,59.48,59.48,59.24,59.46,30222.0,58.2101,58.2101,57.9752,58.1905,30222.0
2024-02-02 11:30:00,59.46,59.68,59.34,59.56,28042.0,58.1905,58.4058,58.073,58.2883,28042.0
2024-02-02 12:00:00,59.54,60.01,59.53,60.01,50801.0,58.2688,58.7287,58.259,58.7287,50801.0
2024-02-02 12:30:00,60.01,60.12,59.75,59.89,51559.0,58.7287,58.8364,58.4743,58.6113,51559.0
2024-02-02 13:00:00,59.9,60.31,59.82,60.2,27520.0,58.6211,59.0223,58.5428,58.9147,27520.0
2024-02-02 13:30:00,60.12,60.29,60.09,60.25,13571.0,58.8364,59.0028,58.807,58.9636,13571.0
2024-02-02 14:00:00,60.27,60.62,60.27,60.48,26855.0,58.9832,59.3257,58.9832,59.1887,26855.0
2024-02-02 14:30:00,60.52,60.59,60.36,60.39,17587.0,59.2278,59.2964,59.0713,59.1006,17587.0
2024-02-02 15:00:00,60.39,60.39,60.22,60.35,28053.0,59.1006,59.1006,58.9343,59.0615,28053.0
2024-02-02 15:30:00,60.36,60.36,59.91,59.91,171324.0,59.0713,59.0713,58.6309,58.6309,171324.0
2024-02-05 09:30:00,58.84,59.58,58.77,59.35,66418.0,57.5837,58.3079,57.5152,58.0828,66418.0
2024-02-05 10:00:00,59.3,59.3,58.41,58.49,57801.0,58.0339,58.0339,57.1629,57.2412,57801.0
2024-02-05 10:30:00,58.49,58.61,58.15,58.35,84902.0,57.2412,57.3586,56.9085,57.1042,84902.0
2024-02-05 11:00:00,58.34,58.6,58.31,58.45,56674.0,57.0944,57.3488,57.065,57.202,56674.0
2024-02-05 11:30:00,58.42,58.75,58.42,58.68,51379.0,57.1727,57.4956,57.1727,57.4271,51379.0
2024-02-05 12:00:00,58.66,58.97,58.6,58.97,29499.0,57.4076,57.7109,57.3488,57.7109,29499.0
2024-02-05 12:30:00,58.99,59.08,58.9,59.0,19886.0,57.7305,57.8186,57.6424,57.7403,19886.0
2024-02-05 13:00:00,59.0,59.14,58.94,59.04,40701.0,57.7403,57.8773,57.6816,57.7794,40701.0
2024-02-05 13:30:00,59.05,59.41,59.05,59.34,93602.0,57.7892,58.1415,57.7892,58.073,93602.0
2024-02-05 14:00:00,59.33,59.34,59.17,59.24,57021.0,58.0633,58.073,57.9067,57.9752,57021.0
2024-02-05 14:30:00,59.25,59.37,59.18,59.34,60120.0,57.985,58.1024,57.9165,58.073,60120.0
2024-02-05 15:00:00,59.35,59.35,58.97,59.2,52894.0,58.0828,58.0828,57.7109,57.936,52894.0
2024-02-05 15:30:00,59.2,59.3,58.97,58.97,172216.0,57.936,58.0339,57.7109,57.7109,172216.0
2024-02-06 09:30:00,59.18,59.58,58.87,59.42,43059.0,57.9165,58.3079,57.6131,58.1513,43059.0
2024-02-06 10:00:00,59.4,59.43,58.97,59.11,54882.0,58.1318,58.1611,57.7109,57.848,54882.0
2024-02-06 10:30:00,59.13,59.37,59.1,59.14,40792.0,57.8675,58.1024,57.8382,57.8773,40792.0
2024-02-06 11:00:00,59.11,59.2,58.97,59.18,35702.0,57.848,57.936,57.7109,57.9165,35702.0
2024-02-06 11:30:00,59.17,59.24,58.87,59.02,24588.0,57.9067,57.9752,57.6131,57.7599,24588.0
2024-02-06 12:00:00,59.0,59.07,58.76,58.9,44051.0,57.7403,57.8088,57.5054,57.6424,44051.0
2024-02-06 12:30:00,58.88,59.1,58.77,59.02,37337.0,57.6229,57.8382,57.5152,57.7599,37337.0
2024-02-06 13:00:00,59.01,59.04,58.77,58.91,31765.0,57.7501,57.7794,57.5152,57.6522,31765.0
2024-02-06 13:30:00,58.9,59.0,58.73,58.92,35129.0,57.6424,57.7403,57.4761,57.662,35129.0
2024-02-06 14:00:00,58.93,58.93,58.49,58.49,28813.0,57.6718,57.6718,57.2412,57.2412,28813.0
2024-02-06 14:30:00,58.51,59.11,58.47,59.1,61676.0,57.2608,57.848,57.2216,57.8382,61676.0
2024-02-06 15:00:00,59.11,59.52,59.11,59.43,82085.0,57.848,58.2492,57.848,58.1611,82085.0
2024-02-06 15:30:00,59.43,59.54,59.24,59.43,241590.0,58.1611,58.2688,57.9752,58.1611,241590.0
2024-02-07 09:30:00,59.61,59.89,59.46,59.63,29333.0,58.5318,58.8068,58.3845,58.5515,29333.0
2024-02-07 10:00:00,59.62,60.23,59.62,60.16,41401.0,58.5417,59.1406,58.5417,59.0719,41401.0
2024-02-07 10:30:00,60.21,60.44,60.1,60.12,60170.0,59.121,59.3468,59.013,59.0326,60170.0
2024-02-07 11:00:00,60.14,60.25,60.05,60.13,28077.0,59.0522,59.1603,58.9639,59.0424,28077.0
2024-02-07 11:30:00,60.17,60.29,59.99,60.07,22387.0,59.0817,59.1995,58.905,58.9835,22387.0
2024-02-07 12:00:00,60.07,60.16,59.94,60.16,15923.0,58.9835,59.0719,58.8559,59.0719,15923.0
2024-02-07 12:30:00,60.14,60.22,60.08,60.2,18805.0,59.0522,59.1308,58.9933,59.1112,18805.0
2024-02-07 13:00:00,60.22,60.38,60.16,60.35,25723.0,59.1308,59.2879,59.0719,59.2584,25723.0
2024-02-07 13:30:00,60.37,60.4,60.3,60.36,19236.0,59.2781,59.3075,59.2094,59.2683,19236.0
2024-02-07 14:00:00,60.36,60.53,60.33,60.47,18728.0,59.2683,59.4352,59.2388,59.3763,18728.0
2024-02-07 14:30:00,60.47,60.6,60.46,60.57,25732.0,59.3763,59.5039,59.3665,59.4745,25732.0
2024-02-07 15:00:00,60.56,60.56,60.38,60.49,45332.0,59.4647,59.4647,59.2879,59.3959,45332.0
2024-02-07 15:30:00,60.49,60.49,59.94,59.99,174482.0,59.3959,59.3959,58.8559,58.905,174482.0
2024-02-08 09:30:00,60.12,60.73,60.12,60.62,22814.0,59.0326,59.6316,59.0326,59.5236,22814.0
2024-02-08 10:00:00,60.66,60.74,60.35,60.39,39362.0,59.5628,59.6414,59.2584,59.2977,39362.0
2024-02-08 10:30:00,60.44,60.62,60.37,60.56,42197.0,59.3468,59.5236,59.2781,59.4647,42197.0
2024-02-08 11:00:00,60.58,60.62,60.1,60.1,31352.0,59.4843,59.5236,59.013,59.013,31352.0
2024-02-08 11:30:00,60.08,60.17,60.02,60.17,24747.0,58.9933,59.0817,58.9344,59.0817,24747.0
2024-02-08 12:00:00,60.17,60.24,60.04,60.17,21061.0,59.0817,59.1504,58.9541,59.0817,21061.0
2024-02-08 12:30:00,60.17,60.17,59.75,59.8,31522.0,59.0817,59.0817,58.6693,58.7184,31522.0
2024-02-08 13:00:00,59.79,60.14,59.76,60.12,36506.0,58.7086,59.0522,58.6791,59.0326,36506.0
2024-02-08 13:30:00,60.13,60.24,60.07,60.22,22375.0,59.0424,59.1504,58.9835,59.1308,22375.0
2024-02-08 14:00:00,60.24,60.38,60.23,60.28,16762.0,59.1504,59.2879,59.1406,59.1897,16762.0
2024-02-08 14:30:00,60.29,60.29,60.14,60.28,17947.0,59.1995,59.1995,59.0522,59.1897,17947.0
2024-02-08 15:00:00,60.28,60.38,60.2,60.37,32514.0,59.1897,59.2879,59.1112,59.2781,32514.0
2024-02-08 15:30:00,60.36,60.68,60.34,60.65,128114.0,59.2683,59.5825,59.2486,59.553,128114.0
2024-02-09 09:30:00,60.61,60.75,60.25,60.5,30484.0,59.5137,59.6512,59.1603,59.4057,30484.0
2024-02-09 10:00:00,60.5,60.7,60.38,60.47,23071.0,59.4057,59.6021,59.2879,59.3763,23071.0
2024-02-09 10:30:00,60.48,60.85,60.4,60.79,18406.0,59.3861,59.7494,59.3075,59.6905,18406.0
2024-02-09 11:00:00,60.77,60.85,60.68,60.72,20216.0,59.6709,59.7494,59.5825,59.6218,20216.0
2024-02-09 11:30:00,60.71,60.9,60.62,60.81,30383.0,59.6119,59.7985,59.5236,59.7101,30383.0
2024-02-09 12:00:00,60.82,61.02,60.75,61.0,23394.0,59.7199,59.9163,59.6512,59.8967,23394.0
2024-02-09 12:30:00,60.99,61.15,60.95,61.14,16905.0,59.8869,60.044,59.8476,60.0342,16905.0
2024-02-09 13:00:00,61.15,61.37,61.13,61.29,26907.0,60.044,60.26,60.0243,60.1814,26907.0
2024-02-09 13:30:00,61.32,61.34,61.21,61.3,27885.0,60.2109,60.2305,60.1029,60.1913,27885.0
2024-02-09 14:00:00,61.3,61.4,61.24,61.28,29339.0,60.1913,60.2895,60.1324,60.1716,29339.0
2024-02-09 14:30:00,61.27,61.29,61.13,61.14,40323.0,60.1618,60.1814,60.0243,60.0342,40323.0
2024-02-09 15:00:00,61.09,61.16,61.02,61.14,46166.0,59.9851,60.0538,59.9163,60.0342,46166.0
2024-02-09 15:30:00,61.13,61.14,60.79,60.9,203257.0,60.0243,60.0342,59.6905,59.7985,203257.0
2024-02-12 09:30:00,61.02,62.15,61.02,62.06,45459.0,59.9163,61.0259,59.9163,60.9375,45459.0
2024-02-12 10:00:00,62.13,63.25,62.06,63.02,64409.0,61.0063,62.106,60.9375,61.8802,64409.0
2024-02-12 10:30:00,62.99,63.56,62.99,63.52,45312.0,61.8507,62.4104,61.8507,62.3711,45312.0
2024-02-12 11:00:00,63.55,63.82,63.3,63.53,123045.0,62.4006,62.6657,62.1551,62.3809,123045.0
2024-02-12 11:30:00,63.52,63.69,63.36,63.41,75486.0,62.3711,62.538,62.214,62.2631,75486.0
2024-02-12 12:00:00,63.4,63.47,63.25,63.36,45458.0,62.2533,62.322,62.106,62.214,45458.0
2024-02-12 12:30:00,63.35,63.48,63.34,63.43,22397.0,62.2042,62.3318,62.1944,62.2827,22397.0
2024-02-12 13:00:00,63.42,63.57,63.25,63.38,53270.0,62.2729,62.4202,62.106,62.2336,53270.0
2024-02-12 13:30:00,63.4,63.52,63.27,63.51,26786.0,62.2533,62.3711,62.1256,62.3613,26786.0
2024-02-12 14:00:00,63.48,63.63,63.15,63.35,25622.0,62.3318,62.4791,62.0078,62.2042,25622.0
2024-02-12 14:30:00,63.36,63.48,63.3,63.39,24679.0,62.214,62.3318,62.1551,62.2435,24679.0
2024-02-12 15:00:00,63.39,63.75,63.39,63.51,69831.0,62.2435,62.597,62.2435,62.3613,69831.0
2024-02-12 15:30:00,63.51,63.7,63.44,63.47,156391.0,62.3613,62.5479,62.2926,62.322,156391.0
2024-02-13 09:30:00,60.39,60.95,60.0,60.36,100531.0,59.2977,59.8476,58.9148,59.2683,100531.0
2024-02-13 10:00:00,60.37,60.61,60.03,60.6,84911.0,59.2781,59.5137,58.9442,59.5039,84911.0
2024-02-13 10:30:00,60.7,60.7,60.39,60.57,43080.0,59.6021,59.6021,59.2977,59.4745,43080.0
2024-02-13 11:00:00,60.57,61.12,60.57,61.12,32525.0,59.4745,60.0145,59.4745,60.0145,32525.0
2024-02-13 11:30:00,61.14,61.27,61.0,61.08,24506.0,60.0342,60.1618,59.8967,59.9752,24506.0
2024-02-13 12:00:00,61.04,61.16,60.98,61.11,16404.0,59.936,60.0538,59.8771,60.0047,16404.0
2024-02-13 12:30:00,61.09,61.18,60.84,61.0,24688.0,59.9851,60.0734,59.7396,59.8967,24688.0
2024-02-13 13:00:00,61.01,61.12,60.88,61.1,33355.0,59.9065,60.0145,59.7789,59.9949,33355.0
2024-02-13 13:30:00,61.08,61.1,60.74,60.84,29533.0,59.9752,59.9949,59.6414,59.7396,29533.0
2024-02-13 14:00:00,60.85,60.85,60.37,60.42,37520.0,59.7494,59.7494,59.2781,59.3272,37520.0
2024-02-13 14:30:00,60.4,60.51,60.21,60.25,55799.0,59.3075,59.4156,59.121,59.1603,55799.0
2024-02-13 15:00:00,60.28,60.39,60.16,60.3,62219.0,59.1897,59.2977,59.0719,59.2094,62219.0
2024-02-13 15:30:00,60.28,60.48,60.1,60.41,163813.0,59.1897,59.3861,59.013,59.3174,163813.0
2024-02-14 09:30:00,61.47,61.53,60.73,61.21,66153.0,60.3582,60.4171,59.6316,60.1029,66153.0
2024-02-14 10:00:00,61.18,61.29,60.97,61.12,24117.0,60.0734,60.1814,59.8672,60.0145,24117.0
2024-02-14 10:30:00,61.15,61.15,60.66,60.74,17479.0,60.044,60.044,59.5628,59.6414,17479.0
2024-02-14 11:00:00,60.73,60.93,60.61,60.91,10207.0,59.6316,59.828,59.5137,59.8083,10207.0
2024-02-14 11:30:00,60.89,60.93,60.72,60.72,12011.0,59.7887,59.828,59.6218,59.6218,12011.0
2024-02-14 12:00:00,60.68,60.89,60.56,60.89,24488.0,59.5825,59.7887,59.4647,59.7887,24488.0
2024-02-14 12:30:00,60.87,61.0,60.8,60.99,20662.0,59.769,59.8967,59.7003,59.8869,20662.0
2024-02-14 13:00:00,60.97,61.03,60.74,60.84,41887.0,59.8672,59.9262,59.6414,59.7396,41887.0
2024-02-14 13:30:00,60.91,61.62,60.9,61.61,23630.0,59.8083,60.5055,59.7985,60.4957,23630.0
2024-02-14 14:00:00,61.62,62.08,61.61,61.78,47725.0,60.5055,60.9572,60.4957,60.6626,47725.0
2024-02-14 14:30:00,61.8,61.91,61.56,61.61,29523.0,60.6822,60.7902,60.4466,60.4957,29523.0
2024-02-14 15:00:00,61.67,61.81,61.4,61.73,39269.0,60.5546,60.692,60.2895,60.6135,39269.0
2024-02-14 15:30:00,61.71,61.74,61.31,61.69,210716.0,60.5939,60.6233,60.2011,60.5742,210716.0
2024-02-15 09:30:00,62.11,62.55,61.69,61.81,43529.0,60.9866,61.4187,60.5742,60.692,43529.0
2024-02-15 10:00:00,61.8,62.72,61.8,62.47,56036.0,60.6822,61.5856,60.6822,61.3401,56036.0
2024-02-15 10:30:00,62.49,62.55,62.25,62.47,29406.0,61.3597,61.4187,61.1241,61.3401,29406.0
2024-02-15 11:00:00,62.44,62.55,62.26,62.42,33017.0,61.3106,61.4187,61.1339,61.291,33017.0
2024-02-15 11:30:00,62.42,62.58,62.34,62.58,41655.0,61.291,61.4481,61.2125,61.4481,41655.0
2024-02-15 12:00:00,62.59,62.79,62.44,62.66,29749.0,61.4579,61.6543,61.3106,61.5267,29749.0
2024-02-15 12:30:00,62.66,62.71,62.56,62.6,29393.0,61.5267,61.5758,61.4285,61.4678,29393.0
2024-02-15 13:00:00,62.61,62.88,62.6,62.78,35892.0,61.4776,61.7427,61.4678,61.6445,35892.0
2024-02-15 13:30:00,62.8,62.89,62.73,62.84,32334.0,61.6641,61.7525,61.5954,61.7034,32334.0
2024-02-15 14:00:00,62.85,63.07,62.75,62.9,43641.0,61.7132,61.9293,61.615,61.7623,43641.0
2024-02-15 14:30:00,62.9,63.13,62.75,63.12,61195.0,61.7623,61.9882,61.615,61.9783,61195.0
2024-02-15 15:00:00,63.13,63.23,62.98,63.01,78106.0,61.9882,62.0864,61.8409,61.8703,78106.0
2024-02-15 15:30:00,63.0,63.14,62.85,63.03,220193.0,61.8605,61.998,61.7132,61.89,220193.0
2024-02-16 09:30:00,61.4,62.39,61.4,61.9,65279.0,60.2895,61.2616,60.2895,60.7804,65279.0
2024-02-16 10:00:00,61.8,62.52,61.7,62.1,23017.0,60.6822,61.3892,60.584,60.9768,23017.0
2024-02-16 10:30:00,62.07,62.26,61.98,62.12,21175.0,60.9473,61.1339,60.859,60.9964,21175.0
2024-02-16 11:00:00,62.11,62.31,61.98,62.24,16762.0,60.9866,61.183,60.859,61.1143,16762.0
2024-02-16 11:30:00,62.24,62.3,61.92,61.94,17566.0,61.1143,61.1732,60.8001,60.8197,17566.0
2024-02-16 12:00:00,61.93,62.0,61.71,61.84,42544.0,60.8099,60.8786,60.5939,60.7215,42544.0
2024-02-16 12:30:00,61.87,62.0,61.73,61.76,37690.0,60.751,60.8786,60.6135,60.6429,37690.0
2024-02-16 13:00:00,61.76,61.98,61.69,61.91,20859.0,60.6429,60.859,60.5742,60.7902,20859.0
2024-02-16 13:30:00,61.91,61.97,61.82,61.97,17725.0,60.7902,60.8491,60.7019,60.8491,17725.0
2024-02-16 14:00:00,61.96,62.22,61.96,62.07,20267.0,60.8393,61.0946,60.8393,60.9473,20267.0
2024-02-16 14:30:00,62.04,62.04,61.63,61.83,26366.0,60.9179,60.9179,60.5153,60.7117,26366.0
2024-02-16 15:00:00,61.81,61.86,61.68,61.77,31051.0,60.692,60.7411,60.5644,60.6528,31051.0
2024-02-16 15:30:00,61.76,61.76,61.25,61.27,155709.0,60.6429,60.6429,60.1422,60.1618,155709.0
2024-02-20 09:30:00,60.33,60.84,60.28,60.73,53754.0,59.2388,59.7396,59.1897,59.6316,53754.0
2024-02-20 10:00:00,60.69,61.06,60.52,60.87,45256.0,59.5923,59.9556,59.4254,59.769,45256.0
2024-02-20 10:30:00,60.86,60.87,60.42,60.86,59737.0,59.7592,59.769,59.3272,59.7592,59737.0
2024-02-20 11:00:00,60.89,61.12,60.82,61.09,40406.0,59.7887,60.0145,59.7199,59.9851,40406.0
2024-02-20 11:30:00,61.08,61.11,60.9,61.0,20931.0,59.9752,60.0047,59.7985,59.8967,20931.0
2024-02-20 12:00:00,60.95,60.99,60.85,60.93,15494.0,59.8476,59.8869,59.7494,59.828,15494.0
2024-02-20 12:30:00,60.92,61.14,60.77,61.05,17143.0,59.8181,60.0342,59.6709,59.9458,17143.0
2024-02-20 13:00:00,61.06,61.19,60.96,60.98,15415.0,59.9556,60.0833,59.8574,59.8771,15415.0
2024-02-20 13:30:00,60.98,61.18,60.87,61.17,24094.0,59.8771,60.0734,59.769,60.0636,24094.0
2024-02-20 14:00:00,61.19,61.5,61.15,61.37,37633.0,60.0833,60.3876,60.044,60.26,37633.0
2024-02-20 14:30:00,61.36,61.39,61.22,61.35,24997.0,60.2502,60.2796,60.1127,60.2404,24997.0
2024-02-20 15:00:00,61.36,61.65,61.33,61.6,47983.0,60.2502,60.5349,60.2207,60.4858,47983.0
2024-02-20 15:30:00,61.59,61.72,61.3,61.71,168180.0,60.476,60.6037,60.1913,60.5939,168180.0
2024-02-21 09:30:00,62.0,62.7,61.9,62.47,58436.0,60.8786,61.5659,60.7804,61.3401,58436.0
2024-02-21 10:00:00,62.42,62.71,62.27,62.59,26237.0,61.291,61.5758,61.1437,61.4579,26237.0
2024-02-21 10:30:00,62.59,62.76,62.25,62.66,20808.0,61.4579,61.6249,61.1241,61.5267,20808.0
2024-02-21 11:00:00,62.69,62.74,62.35,62.35,42837.0,61.5561,61.6052,61.2223,61.2223,42837.0
2024-02-21 11:30:00,62.4,62.41,62.18,62.25,17306.0,61.2714,61.2812,61.0554,61.1241,17306.0
2024-02-21 12:00:00,62.24,62.31,62.11,62.29,17848.0,61.1143,61.183,60.9866,61.1634,17848.0
2024-02-21 12:30:00,62.25,62.28,62.08,62.16,16571.0,61.1241,61.1535,60.9572,61.0357,16571.0
2024-02-21 13:00:00,62.14,62.15,61.86,61.95,26651.0,61.0161,61.0259,60.7411,60.8295,26651.0
2024-02-21 13:30:00,61.95,61.99,61.83,61.86,12432.0,60.8295,60.8688,60.7117,60.7411,12432.0
2024-02-21 14:00:00,61.82,62.03,61.74,61.76,23322.0,60.7019,60.9081,60.6233,60.6429,23322.0
2024-02-21 14:30:00,61.73,61.74,61.55,61.57,25686.0,60.6135,60.6233,60.4367,60.4564,25686.0
2024-02-21 15:00:00,61.56,61.56,61.3,61.44,34680.0,60.4466,60.4466,60.1913,60.3287,34680.0
2024-02-21 15:30:00,61.44,62.02,61.44,62.01,133610.0,60.3287,60.8982,60.3287,60.8884,133610.0
2024-02-22 09:30:00,62.28,62.9,62.22,62.51,42166.0,61.1535,61.7623,61.0946,61.3794,42166.0
2024-02-22 10:00:00,62.5,62.68,62.29,62.62,32081.0,61.3696,61.5463,61.1634,61.4874,32081.0
2024-02-22 10:30:00,62.65,62.96,62.47,62.9,15679.0,61.5168,61.8212,61.3401,61.7623,15679.0
2024-02-22 11:00:00,62.89,62.99,62.8,62.91,24815.0,61.7525,61.8507,61.6641,61.7721,24815.0
2024-02-22 11:30:00,62.91,62.95,62.67,62.69,13081.0,61.7721,61.8114,61.5365,61.5561,13081.0
2024-02-22 12:00:00,62.61,62.7,62.54,62.68,11548.0,61.4776,61.5659,61.4088,61.5463,11548.0
2024-02-22 12:30:00,62.7,62.85,62.63,62.81,10744.0,61.5659,61.7132,61.4972,61.674,10744.0
2024-02-22 13:00:00,62.82,62.86,62.67,62.75,16992.0,61.6838,61.7231,61.5365,61.615,16992.0
2024-02-22 13:30:00,62.76,62.94,62.69,62.91,20838.0,61.6249,61.8016,61.5561,61.7721,20838.0
2024-02-22 14:00:00,62.9,62.96,62.83,62.85,12193.0,61.7623,61.8212,61.6936,61.7132,12193.0
2024-02-22 14:30:00,62.84,62.84,62.66,62.66,20354.0,61.7034,61.7034,61.5267,61.5267,20354.0
2024-02-22 15:00:00,62.68,62.88,62.61,62.84,29413.0,61.5463,61.7427,61.4776,61.7034,29413.0
2024-02-22 15:30:00,62.84,62.99,62.71,62.74,109361.0,61.7034,61.8507,61.5758,61.6052,109361.0
2024-02-23 09:30:00,63.07,63.82,63.05,63.82,38135.0,61.9293,62.6657,61.9096,62.6657,38135.0
2024-02-23 10:00:00,63.86,63.86,63.45,63.72,31393.0,62.705,62.705,62.3024,62.5675,31393.0
2024-02-23 10:30:00,63.71,63.95,63.58,63.75,23935.0,62.5577,62.7933,62.43,62.597,23935.0
2024-02-23 11:00:00,63.74,63.77,63.45,63.59,21171.0,62.5871,62.6166,62.3024,62.4398,21171.0
2024-02-23 11:30:00,63.55,63.71,63.54,63.62,14990.0,62.4006,62.5577,62.3908,62.4693,14990.0
2024-02-23 12:00:00,63.64,64.04,63.64,63.84,21398.0,62.4889,62.8817,62.4889,62.6853,21398.0
2024-02-23 12:30:00,63.83,63.97,63.78,63.91,10298.0,62.6755,62.813,62.6264,62.7541,10298.0
2024-02-23 13:00:00,63.94,64.15,63.84,64.15,21496.0,62.7835,62.9897,62.6853,62.9897,21496.0
2024-02-23 13:30:00,64.13,64.21,64.0,64.14,30632.0,62.9701,63.0486,62.8424,62.9799,30632.0
2024-02-23 14:00:00,64.14,64.19,63.8,63.88,23835.0,62.9799,63.029,62.646,62.7246,23835.0
2024-02-23 14:30:00,63.88,63.91,63.81,63.86,19560.0,62.7246,62.7541,62.6559,62.705,19560.0
2024-02-23 15:00:00,63.85,63.95,63.78,63.92,26803.0,62.6951,62.7933,62.6264,62.7639,26803.0
2024-02-23 15:30:00,63.91,63.97,63.63,63.64,144546.0,62.7541,62.813,62.4791,62.4889,144546.0
2024-02-26 09:30:00,63.61,63.9,63.36,63.89,24210.0,62.4595,62.7442,62.214,62.7344,24210.0
2024-02-26 10:00:00,63.9,63.92,63.43,63.73,38969.0,62.7442,62.7639,62.2827,62.5773,38969.0
2024-02-26 10:30:00,63.71,63.78,63.55,63.6,13079.0,62.5577,62.6264,62.4006,62.4497,13079.0
2024-02-26 11:00:00,63.63,63.7,63.49,63.49,16148.0,62.4791,62.5479,62.3417,62.3417,16148.0
2024-02-26 11:30:00,63.49,63.62,63.37,63.57,8794.0,62.3417,62.4693,62.2238,62.4202,8794.0
2024-02-26 12:00:00,63.58,63.66,63.44,63.63,12885.0,62.43,62.5086,62.2926,62.4791,12885.0
2024-02-26 12:30:00,63.64,63.64,63.35,63.42,13405.0,62.4889,62.4889,62.2042,62.2729,13405.0
2024-02-26 13:00:00,63.43,63.49,63.27,63.29,10311.0,62.2827,62.3417,62.1256,62.1453,10311.0
2024-02-26 13:30:00,63.25,63.36,63.17,63.35,14311.0,62.106,62.214,62.0274,62.2042,14311.0
2024-02-26 14:00:00,63.36,63.36,63.2,63.34,8970.0,62.214,62.214,62.0569,62.1944,8970.0
2024-02-26 14:30:00,63.36,63.41,63.26,63.29,10623.0,62.214,62.2631,62.1158,62.1453,10623.0
2024-02-26 15:00:00,63.27,63.54,63.24,63.48,22253.0,62.1256,62.3908,62.0962,62.3318,22253.0
2024-02-26 15:30:00,63.49,63.49,63.25,63.43,75241.0,62.3417,62.3417,62.106,62.2827,75241.0
2024-02-27 09:30:00,63.92,64.18,63.53,64.18,44287.0,62.7639,63.0192,62.3809,63.0192,44287.0
2024-02-27 10:00:00,64.13,64.6,64.13,64.52,140720.0,62.9701,63.4316,62.9701,63.353,140720.0
2024-02-27 10:30:00,64.51,64.51,64.12,64.16,36163.0,63.3432,63.3432,62.9603,62.9995,36163.0
2024-02-27 11:00:00,64.23,64.36,64.07,64.11,33210.0,63.0683,63.1959,62.9112,62.9504,33210.0
2024-02-27 11:30:00,64.09,64.18,64.02,64.04,26218.0,62.9308,63.0192,62.8621,62.8817,26218.0
2024-02-27 12:00:00,64.11,64.15,63.87,63.94,16837.0,62.9504,62.9897,62.7148,62.7835,16837.0
2024-02-27 12:30:00,63.94,64.03,63.8,63.82,19098.0,62.7835,62.8719,62.646,62.6657,19098.0
2024-02-27 13:00:00,63.78,63.9,63.76,63.78,12385.0,62.6264,62.7442,62.6068,62.6264,12385.0
2024-02-27 13:30:00,63.79,63.86,63.6,63.64,12888.0,62.6362,62.705,62.4497,62.4889,12888.0
2024-02-27 14:00:00,63.6,63.62,63.32,63.33,22922.0,62.4497,62.4693,62.1747,62.1846,22922.0
2024-02-27 14:30:00,63.33,63.44,63.21,63.35,19044.0,62.1846,62.2926,62.0667,62.2042,19044.0
2024-02-27 15:00:00,63.36,63.62,63.36,63.55,22785.0,62.214,62.4693,62.214,62.4006,22785.0
2024-02-27 15:30:00,63.52,63.75,63.45,63.7,90026.0,62.3711,62.597,62.3024,62.5479,90026.0
2024-02-28 09:30:00,63.51,63.78,63.21,63.63,46490.0,62.3613,62.6264,62.0667,62.4791,46490.0
2024-02-28 10:00:00,63.63,64.05,63.57,63.74,25997.0,62.4791,62.8915,62.4202,62.5871,25997.0
2024-02-28 10:30:00,63.74,64.05,63.74,63.8,17682.0,62.5871,62.8915,62.5871,62.646,17682.0
2024-02-28 11:00:00,63.83,63.88,63.64,63.85,14622.0,62.6755,62.7246,62.4889,62.6951,14622.0
2024-02-28 11:30:00,63.85,64.18,63.82,64.15,21715.0,62.6951,63.0192,62.6657,62.9897,21715.0
2024-02-28 12:00:00,64.15,64.27,64.11,64.11,37290.0,62.9897,63.1075,62.9504,62.9504,37290.0
2024-02-28 12:30:00,64.11,64.12,63.85,63.98,21478.0,62.9504,62.9603,62.6951,62.8228,21478.0
2024-02-28 13:00:00,63.94,64.15,63.89,64.14,14395.0,62.7835,62.9897,62.7344,62.9799,14395.0
2024-02-28 13:30:00,64.18,64.21,64.06,64.15,13342.0,63.0192,63.0486,62.9013,62.9897,13342.0
2024-02-28 14:00:00,64.17,64.26,64.04,64.14,30758.0,63.0094,63.0977,62.8817,62.9799,30758.0
2024-02-28 14:30:00,64.13,64.22,64.09,64.21,28005.0,62.9701,63.0585,62.9308,63.0486,28005.0
2024-02-28 15:00:00,64.23,64.29,64.15,64.26,33862.0,63.0683,63.1272,62.9897,63.0977,33862.0
2024-02-28 15:30:00,64.27,64.27,63.94,63.96,128024.0,63.1075,63.1075,62.7835,62.8032,128024.0
2024-02-29 09:30:00,64.45,65.35,64.45,65.35,58995.0,63.2843,64.168,63.2843,64.168,58995.0
2024-02-29 10:00:00,65.36,65.69,65.24,65.64,53288.0,64.1778,64.5019,64.06,64.4528,53288.0
2024-02-29 10:30:00,65.66,65.79,65.51,65.75,65261.0,64.4724,64.6001,64.3251,64.5608,65261.0
2024-02-29 11:00:00,65.75,65.93,65.69,65.7,65419.0,64.5608,64.7375,64.5019,64.5117,65419.0
2024-02-29 11:30:00,65.7,66.09,65.45,65.92,96917.0,64.5117,64.8946,64.2662,64.7277,96917.0
2024-02-29 12:00:00,65.9,65.95,65.25,65.37,32313.0,64.7081,64.7572,64.0698,64.1877,32313.0
2024-02-29 12:30:00,65.34,65.8,65.34,65.8,14355.0,64.1582,64.6099,64.1582,64.6099,14355.0
2024-02-29 13:00:00,65.81,66.14,65.78,66.04,51750.0,64.6197,64.9437,64.5902,64.8455,51750.0
2024-02-29 13:30:00,66.02,66.18,65.92,66.11,20325.0,64.8259,64.983,64.7277,64.9143,20325.0
2024-02-29 14:00:00,66.11,66.44,66.03,66.38,80178.0,64.9143,65.2383,64.8357,65.1794,80178.0
2024-02-29 14:30:00,66.38,66.51,66.25,66.48,66429.0,65.1794,65.307,65.0517,65.2776,66429.0
2024-02-29 15:00:00,66.5,66.5,66.24,66.45,44099.0,65.2972,65.2972,65.0419,65.2481,44099.0
2024-02-29 15:30:00,66.46,66.65,66.24,66.41,176785.0,65.2579,65.4445,65.0419,65.2088,176785.0
2024-03-01 09:30:00,66.46,66.81,65.95,66.25,40909.0,65.2579,65.6016,64.7572,65.0517,40909.0
2024-03-01 10:00:00,66.27,67.15,66.27,67.0,97635.0,65.0714,65.9355,65.0714,65.7882,97635.0
2024-03-01 10:30:00,67.08,67.56,67.01,67.56,32326.0,65.8667,66.338,65.798,66.338,32326.0
2024-03-01 11:00:00,67.59,67.61,67.34,67.38,33226.0,66.3675,66.3871,66.122,66.1613,33226.0
2024-03-01 11:30:00,67.34,67.64,67.26,67.54,21753.0,66.122,66.4166,66.0435,66.3184,21753.0
2024-03-01 12:00:00,67.56,67.62,67.45,67.49,17767.0,66.338,66.397,66.23,66.2693,17767.0
2024-03-01 12:30:00,67.51,67.57,67.42,67.45,10999.0,66.2889,66.3479,66.2006,66.23,10999.0
2024-03-01 13:00:00,67.48,67.75,67.47,67.68,29947.0,66.2595,66.5246,66.2497,66.4559,29947.0
2024-03-01 13:30:00,67.68,67.71,67.42,67.57,16066.0,66.4559,66.4853,66.2006,66.3479,16066.0
2024-03-01 14:00:00,67.58,67.75,67.56,67.69,16876.0,66.3577,66.5246,66.338,66.4657,16876.0
2024-03-01 14:30:00,67.71,67.8,67.53,67.8,26477.0,66.4853,66.5737,66.3086,66.5737,26477.0
2024-03-01 15:00:00,67.82,67.87,67.58,67.85,30360.0,66.5933,66.6424,66.3577,66.6228,30360.0
2024-03-01 15:30:00,67.85,68.27,67.82,68.24,153508.0,66.6228,67.0352,66.5933,67.0057,153508.0
2024-03-04 09:30:00,68.66,69.57,68.55,69.44,87274.0,67.4181,68.3117,67.3101,68.184,87274.0
2024-03-04 10:00:00,69.42,69.58,68.69,69.06,40909.0,68.1644,68.3215,67.4476,67.8109,40909.0
2024-03-04 10:30:00,69.03,69.16,68.77,68.78,40488.0,67.7815,67.9091,67.5262,67.536,40488.0
2024-03-04 11:00:00,68.71,68.78,68.6,68.76,30413.0,67.4672,67.536,67.3592,67.5163,30413.0
2024-03-04 11:30:00,68.74,68.91,68.73,68.88,14268.0,67.4967,67.6636,67.4869,67.6342,14268.0
2024-03-04 12:00:00,68.87,68.87,68.55,68.66,15145.0,67.6243,67.6243,67.3101,67.4181,15145.0
2024-03-04 12:30:00,68.69,68.83,68.51,68.61,18386.0,67.4476,67.5851,67.2709,67.3691,18386.0
2024-03-04 13:00:00,68.66,68.67,68.37,68.46,17107.0,67.4181,67.428,67.1334,67.2218,17107.0
2024-03-04 13:30:00,68.48,68.61,68.23,68.27,21458.0,67.2414,67.3691,66.9959,67.0352,21458.0
2024-03-04 14:00:00,68.27,68.38,68.15,68.34,39311.0,67.0352,67.1432,66.9174,67.1039,39311.0
2024-03-04 14:30:00,68.34,68.65,68.31,68.65,37509.0,67.1039,67.4083,67.0745,67.4083,37509.0
2024-03-04 15:00:00,68.64,68.65,68.34,68.35,32338.0,67.3985,67.4083,67.1039,67.1138,32338.0
2024-03-04 15:30:00,68.35,68.36,67.81,67.86,206599.0,67.1138,67.1236,66.5835,66.6326,206599.0
2024-03-05 09:30:00,67.82,68.86,67.68,68.86,33808.0,66.5933,67.6145,66.4559,67.6145,33808.0
2024-03-05 10:00:00,68.85,69.19,68.59,68.78,43972.0,67.6047,67.9386,67.3494,67.536,43972.0
2024-03-05 10:30:00,68.75,68.81,68.49,68.81,53923.0,67.5065,67.5654,67.2512,67.5654,53923.0
2024-03-05 11:00:00,68.8,68.96,68.58,68.79,47520.0,67.5556,67.7127,67.3396,67.5458,47520.0
2024-03-05 11:30:00,68.78,68.89,68.57,68.83,30191.0,67.536,67.644,67.3298,67.5851,30191.0
2024-03-05 12:00:00,68.85,68.98,68.74,68.98,24924.0,67.6047,67.7324,67.4967,67.7324,24924.0
2024-03-05 12:30:00,68.94,69.01,68.72,68.76,31295.0,67.6931,67.7618,67.4771,67.5163,31295.0
2024-03-05 13:00:00,68.73,68.75,68.31,68.42,26756.0,67.4869,67.5065,67.0745,67.1825,26756.0
2024-03-05 13:30:00,68.4,68.48,68.25,68.34,23729.0,67.1628,67.2414,67.0156,67.1039,23729.0
2024-03-05 14:00:00,68.34,68.5,68.28,68.33,24864.0,67.1039,67.261,67.045,67.0941,24864.0
2024-03-05 14:30:00,68.33,68.33,67.75,67.84,48054.0,67.0941,67.0941,66.5246,66.613,48054.0
2024-03-05 15:00:00,67.84,67.84,67.36,67.38,41373.0,66.613,66.613,66.1417,66.1613,41373.0
2024-03-05 15:30:00,67.36,67.62,67.26,67.48,203834.0,66.1417,66.397,66.0435,66.2595,203834.0
2024-03-06 09:30:00,68.27,68.28,67.68,67.98,47835.0,67.0352,67.045,66.4559,66.7504,47835.0
2024-03-06 10:00:00,67.98,68.39,67.86,68.3,45185.0,66.7504,67.153,66.6326,67.0647,45185.0
2024-03-06 10:30:00,68.29,68.77,68.22,68.74,28244.0,67.0548,67.5262,66.9861,67.4967,28244.0
2024-03-06 11:00:00,68.73,68.83,68.56,68.58,14149.0,67.4869,67.5851,67.32,67.3396,14149.0
2024-03-06 11:30:00,68.63,68.64,68.3,68.3,21206.0,67.3887,67.3985,67.0647,67.0647,21206.0
2024-03-06 12:00:00,68.31,68.46,68.25,68.38,17808.0,67.0745,67.2218,67.0156,67.1432,17808.0
2024-03-06 12:30:00,68.36,68.49,68.13,68.21,20082.0,67.1236,67.2512,66.8977,66.9763,20082.0
2024-03-06 13:00:00,68.21,68.32,68.14,68.3,8335.0,66.9763,67.0843,66.9076,67.0647,8335.0
2024-03-06 13:30:00,68.31,68.32,67.89,68.08,51745.0,67.0745,67.0843,66.6621,66.8486,51745.0
2024-03-06 14:00:00,68.04,68.41,67.89,68.33,23767.0,66.8094,67.1727,66.6621,67.0941,23767.0
2024-03-06 14:30:00,68.38,68.38,67.99,68.14,20216.0,67.1432,67.1432,66.7603,66.9076,20216.0
2024-03-06 15:00:00,68.12,68.31,68.04,68.25,19167.0,66.8879,67.0745,66.8094,67.0156,19167.0
2024-03-06 15:30:00,68.26,68.46,67.93,68.42,148289.0,67.0254,67.2218,66.7013,67.1825,148289.0
2024-03-07 09:30:00,69.17,69.64,68.86,69.62,30180.0,67.9189,68.3804,67.6145,68.3608,30180.0
2024-03-07 10:00:00,69.66,70.17,69.57,70.12,27935.0,68.4001,68.9008,68.3117,68.8517,27935.0
2024-03-07 10:30:00,70.15,70.7,70.05,70.17,42550.0,68.8812,69.4212,68.783,68.9008,42550.0
2024-03-07 11:00:00,70.13,70.17,69.99,70.14,17906.0,68.8616,68.9008,68.7241,68.8714,17906.0
2024-03-07 11:30:00,70.11,70.17,69.99,70.11,15730.0,68.8419,68.9008,68.7241,68.8419,15730.0
2024-03-07 12:00:00,70.14,70.39,70.03,70.06,22717.0,68.8714,69.1169,68.7634,68.7928,22717.0
2024-03-07 12:30:00,70.08,70.23,70.01,70.22,17588.0,68.8125,68.9597,68.7437,68.9499,17588.0
2024-03-07 13:00:00,70.21,70.26,70.13,70.19,25505.0,68.9401,68.9892,68.8616,68.9205,25505.0
2024-03-07 13:30:00,70.19,70.3,70.06,70.28,28757.0,68.9205,69.0285,68.7928,69.0088,28757.0
2024-03-07 14:00:00,70.29,70.51,70.29,70.42,32963.0,69.0187,69.2347,69.0187,69.1463,32963.0
2024-03-07 14:30:00,70.41,70.52,70.34,70.39,59816.0,69.1365,69.2445,69.0678,69.1169,59816.0
2024-03-07 15:00:00,70.39,70.39,69.7,69.75,91082.0,69.1169,69.1169,68.4393,68.4884,91082.0
2024-03-07 15:30:00,69.73,70.04,69.63,69.88,254912.0,68.4688,68.7732,68.3706,68.6161,254912.0
2024-03-08 09:30:00,70.35,70.52,70.04,70.52,22505.0,69.0776,69.2445,68.7732,69.2445,22505.0
2024-03-08 10:00:00,70.55,70.88,70.48,70.61,22102.0,69.274,69.598,69.2052,69.3329,22102.0
2024-03-08 10:30:00,70.55,70.77,70.4,70.69,14649.0,69.274,69.49,69.1267,69.4114,14649.0
2024-03-08 11:00:00,70.7,70.74,69.78,69.8,11724.0,69.4212,69.4605,68.5179,68.5375,11724.0
2024-03-08 11:30:00,69.69,69.78,69.54,69.54,13157.0,68.4295,68.5179,68.2822,68.2822,13157.0
2024-03-08 12:00:00,69.5,69.62,69.18,69.45,75800.0,68.243,68.3608,67.9287,68.1939,75800.0
2024-03-08 12:30:00,69.43,69.53,69.15,69.21,11333.0,68.1742,68.2724,67.8993,67.9582,11333.0
2024-03-08 13:00:00,69.22,69.32,68.96,69.31,17222.0,67.968,68.0662,67.7127,68.0564,17222.0
2024-03-08 13:30:00,69.3,69.35,68.76,69.0,16167.0,68.0466,68.0957,67.5163,67.752,16167.0
2024-03-08 14:00:00,69.06,69.6,69.03,69.58,20907.0,67.8109,68.3411,67.7815,68.3215,20907.0
2024-03-08 14:30:00,69.62,69.83,69.51,69.78,25389.0,68.3608,68.567,68.2528,68.5179,25389.0
2024-03-08 15:00:00,69.79,69.81,69.45,69.45,36267.0,68.5277,68.5473,68.1939,68.1939,36267.0
2024-03-08 15:30:00,69.42,69.71,69.42,69.43,110315.0,68.1644,68.4492,68.1644,68.1742,110315.0
2024-03-11 09:30:00,69.21,69.47,68.56,68.56,30324.0,67.9582,68.2135,67.32,67.32,30324.0
2024-03-11 10:00:00,68.57,69.02,68.43,68.87,18780.0,67.3298,67.7716,67.1923,67.6243,18780.0
2024-03-11 10:30:00,68.89,69.1,68.59,68.9,12496.0,67.644,67.8502,67.3494,67.6538,12496.0
2024-03-11 11:00:00,68.91,69.0,68.57,68.57,8497.0,67.6636,67.752,67.3298,67.3298,8497.0
2024-03-11 11:30:00,68.55,68.66,68.33,68.63,19361.0,67.3101,67.4181,67.0941,67.3887,19361.0
2024-03-11 12:00:00,68.63,68.88,68.59,68.68,12790.0,67.3887,67.6342,67.3494,67.4378,12790.0
2024-03-11 12:30:00,68.72,68.87,68.61,68.83,9465.0,67.4771,67.6243,67.3691,67.5851,9465.0
2024-03-11 13:00:00,68.84,69.16,68.77,69.16,10080.0,67.5949,67.9091,67.5262,67.9091,10080.0
2024-03-11 13:30:00,69.14,69.16,68.67,68.78,8385.0,67.8895,67.9091,67.428,67.536,8385.0
2024-03-11 14:00:00,68.79,68.96,68.72,68.89,12723.0,67.5458,67.7127,67.4771,67.644,12723.0
2024-03-11 14:30:00,68.9,69.02,68.82,68.95,16372.0,67.6538,67.7716,67.5753,67.7029,16372.0
2024-03-11 15:00:00,68.93,68.93,68.75,68.81,32595.0,67.6833,67.6833,67.5065,67.5654,32595.0
2024-03-11 15:30:00,68.89,69.15,68.74,69.07,146367.0,67.644,67.8993,67.4967,67.8207,146367.0
2024-03-12 09:30:00,68.3,68.85,67.73,68.78,69101.0,67.0647,67.6047,66.505,67.536,69101.0
2024-03-12 10:00:00,68.92,69.1,68.77,68.91,14312.0,67.6734,67.8502,67.5262,67.6636,14312.0
2024-03-12 10:30:00,68.94,69.46,68.94,69.33,15561.0,67.6931,68.2037,67.6931,68.076,15561.0
2024-03-12 11:00:00,69.37,69.47,69.12,69.12,14488.0,68.1153,68.2135,67.8698,67.8698,14488.0
2024-03-12 11:30:00,69.12,69.32,69.1,69.23,11182.0,67.8698,68.0662,67.8502,67.9778,11182.0
2024-03-12 12:00:00,69.24,69.33,69.0,69.09,19587.0,67.9877,68.076,67.752,67.8404,19587.0
2024-03-12 12:30:00,69.11,69.2,68.88,69.01,44982.0,67.86,67.9484,67.6342,67.7618,44982.0
2024-03-12 13:00:00,69.06,69.16,68.77,68.98,55942.0,67.8109,67.9091,67.5262,67.7324,55942.0
2024-03-12 13:30:00,68.99,69.21,68.97,69.21,19269.0,67.7422,67.9582,67.7225,67.9582,19269.0
2024-03-12 14:00:00,69.21,69.38,69.16,69.37,27687.0,67.9582,68.1251,67.9091,68.1153,27687.0
2024-03-12 14:30:00,69.34,69.47,69.12,69.44,44958.0,68.0858,68.2135,67.8698,68.184,44958.0
2024-03-12 15:00:00,69.44,69.66,69.36,69.66,18290.0,68.184,68.4001,68.1055,68.4001,18290.0
2024-03-12 15:30:00,69.67,69.67,69.27,69.37,210585.0,68.4099,68.4099,68.0171,68.1153,210585.0
2024-03-13 09:30:00,69.59,70.2,69.59,69.85,36839.0,68.3313,68.9303,68.3313,68.5866,36839.0
2024-03-13 10:00:00,69.83,70.08,69.69,69.92,27634.0,68.567,68.8125,68.4295,68.6554,27634.0
2024-03-13 10:30:00,69.92,70.08,69.74,69.94,22006.0,68.6554,68.8125,68.4786,68.675,22006.0
2024-03-13 11:00:00,69.98,70.2,69.92,70.18,22938.0,68.7143,68.9303,68.6554,68.9107,22938.0
2024-03-13 11:30:00,70.17,70.55,70.12,70.5,17279.0,68.9008,69.274,68.8517,69.2249,17279.0
2024-03-13 12:00:00,70.5,70.74,70.5,70.59,15916.0,69.2249,69.4605,69.2249,69.3132,15916.0
2024-03-13 12:30:00,70.59,70.77,70.59,70.65,21778.0,69.3132,69.49,69.3132,69.3722,21778.0
2024-03-13 13:00:00,70.66,70.91,70.63,70.87,25057.0,69.382,69.6275,69.3525,69.5882,25057.0
2024-03-13 13:30:00,70.89,70.89,70.64,70.84,24068.0,69.6078,69.6078,69.3623,69.5587,24068.0
2024-03-13 14:00:00,70.83,70.86,70.58,70.61,17349.0,69.5489,69.5784,69.3034,69.3329,17349.0
2024-03-13 14:30:00,70.61,70.62,70.37,70.48,42952.0,69.3329,69.3427,69.0972,69.2052,42952.0
2024-03-13 15:00:00,70.48,70.61,69.99,70.05,30057.0,69.2052,69.3329,68.7241,68.783,30057.0
2024-03-13 15:30:00,70.05,70.41,70.0,70.18,161991.0,68.783,69.1365,68.7339,68.9107,161991.0
2024-03-14 09:30:00,68.86,69.74,68.21,68.21,63005.0,67.6145,68.4786,66.9763,66.9763,63005.0
2024-03-14 10:00:00,68.17,68.17,66.19,66.3,125691.0,66.937,66.937,64.9928,65.1008,125691.0
2024-03-14 10:30:00,66.34,67.3,66.33,67.12,52992.0,65.1401,66.0827,65.1303,65.906,52992.0
2024-03-14 11:00:00,67.28,67.63,67.18,67.41,43492.0,66.0631,66.4068,65.9649,66.1908,43492.0
2024-03-14 11:30:00,67.37,67.55,67.26,67.47,36299.0,66.1515,66.3282,66.0435,66.2497,36299.0
2024-03-14 12:00:00,67.44,67.53,67.2,67.51,28741.0,66.2202,66.3086,65.9846,66.2889,28741.0
2024-03-14 12:30:00,67.5,67.62,67.4,67.46,22705.0,66.2791,66.397,66.1809,66.2399,22705.0
2024-03-14 13:00:00,67.45,67.56,67.36,67.48,14177.0,66.23,66.338,66.1417,66.2595,14177.0
2024-03-14 13:30:00,67.45,67.86,67.4,67.63,26285.0,66.23,66.6326,66.1809,66.4068,26285.0
2024-03-14 14:00:00,67.63,68.03,67.51,67.6,30520.0,66.4068,66.7995,66.2889,66.3773,30520.0
2024-03-14 14:30:00,67.62,67.68,67.26,67.31,34186.0,66.397,66.4559,66.0435,66.0926,34186.0
2024-03-14 15:00:00,67.31,67.32,66.73,66.85,48601.0,66.0926,66.1024,65.5231,65.6409,48601.0
2024-03-14 15:30:00,66.88,66.94,66.48,66.87,199287.0,65.6703,65.7293,65.2776,65.6605,199287.0
2024-03-15 09:30:00,66.0,67.57,65.81,67.16,176013.0,64.8063,66.3479,64.6197,65.9453,176013.0
2024-03-15 10:00:00,67.17,67.57,66.95,67.57,33956.0,65.9551,66.3479,65.7391,66.3479,33956.0
2024-03-15 10:30:00,67.59,67.65,67.35,67.45,29812.0,66.3675,66.4264,66.1318,66.23,29812.0
2024-03-15 11:00:00,67.45,67.66,67.21,67.57,34919.0,66.23,66.4362,65.9944,66.3479,34919.0
2024-03-15 11:30:00,67.56,67.59,67.36,67.57,21717.0,66.338,66.3675,66.1417,66.3479,21717.0
2024-03-15 12:00:00,67.54,67.65,67.14,67.24,35036.0,66.3184,66.4264,65.9256,66.0238,35036.0
2024-03-15 12:30:00,67.28,67.42,67.13,67.16,43167.0,66.0631,66.2006,65.9158,65.9453,43167.0
2024-03-15 13:00:00,67.16,67.52,67.16,67.49,21928.0,65.9453,66.2988,65.9453,66.2693,21928.0
2024-03-15 13:30:00,67.51,67.57,67.23,67.28,21316.0,66.2889,66.3479,66.014,66.0631,21316.0
2024-03-15 14:00:00,67.3,67.37,67.07,67.14,22228.0,66.0827,66.1515,65.8569,65.9256,22228.0
2024-03-15 14:30:00,67.11,67.41,67.1,67.19,42930.0,65.8962,66.1908,65.8864,65.9747,42930.0
2024-03-15 15:00:00,67.19,67.49,67.08,67.4,38081.0,65.9747,66.2693,65.8667,66.1809,38081.0
2024-03-15 15:30:00,67.37,67.93,67.16,67.88,283014.0,66.1515,66.7013,65.9453,66.6523,283014.0
2024-03-18 09:30:00,68.49,68.6,65.92,66.02,105338.0,67.2512,67.3592,64.7277,64.8259,105338.0
2024-03-18 10:00:00,66.03,66.98,66.0,66.55,63478.0,64.8357,65.7685,64.8063,65.3463,63478.0
2024-03-18 10:30:00,66.52,66.8,66.46,66.63,42245.0,65.3169,65.5918,65.2579,65.4249,42245.0
2024-03-18 11:00:00,66.67,66.88,66.66,66.79,30132.0,65.4641,65.6703,65.4543,65.582,30132.0
2024-03-18 11:30:00,66.86,67.15,66.77,67.08,20763.0,65.6507,65.9355,65.5623,65.8667,20763.0
2024-03-18 12:00:00,67.03,67.22,66.91,67.18,19556.0,65.8176,66.0042,65.6998,65.9649,19556.0
2024-03-18 12:30:00,67.16,67.23,67.01,67.08,21435.0,65.9453,66.014,65.798,65.8667,21435.0
2024-03-18 13:00:00,67.06,67.32,67.06,67.32,13499.0,65.8471,66.1024,65.8471,66.1024,13499.0
2024-03-18 13:30:00,67.32,67.53,67.32,67.4,24189.0,66.1024,66.3086,66.1024,66.1809,24189.0
2024-03-18 14:00:00,67.39,67.49,67.23,67.27,20181.0,66.1711,66.2693,66.014,66.0533,20181.0
2024-03-18 14:30:00,67.28,67.49,67.23,67.46,69944.0,66.0631,66.2693,66.014,66.2399,69944.0
2024-03-18 15:00:00,67.45,67.61,67.43,67.44,83865.0,66.23,66.3871,66.2104,66.2202,83865.0
2024-03-18 15:30:00,67.42,67.45,66.95,67.07,230256.0,66.2006,66.23,65.7391,65.8569,230256.0
2024-03-19 09:30:00,66.91,67.54,66.64,67.2,21427.0,65.6998,66.3184,65.4347,65.9846,21427.0
2024-03-19 10:00:00,67.2,67.43,66.96,67.03,21960.0,65.9846,66.2104,65.7489,65.8176,21960.0
2024-03-19 10:30:00,66.99,67.16,66.96,67.01,13227.0,65.7784,65.9453,65.7489,65.798,13227.0
2024-03-19 11:00:00,67.0,67.24,66.99,67.23,14145.0,65.7882,66.0238,65.7784,66.014,14145.0
2024-03-19 11:30:00,67.3,67.65,67.27,67.65,7413.0,66.0827,66.4264,66.0533,66.4264,7413.0
2024-03-19 12:00:00,67.62,68.02,67.62,67.97,13874.0,66.397,66.7897,66.397,66.7406,13874.0
2024-03-19 12:30:00,68.0,68.34,67.97,68.08,14338.0,66.7701,67.1039,66.7406,66.8486,14338.0
2024-03-19 13:00:00,68.08,68.34,67.98,68.31,22067.0,66.8486,67.1039,66.7504,67.0745,22067.0
2024-03-19 13:30:00,68.35,68.45,68.23,68.33,18114.0,67.1138,67.2119,66.9959,67.0941,18114.0
2024-03-19 14:00:00,68.31,68.31,68.13,68.14,15415.0,67.0745,67.0745,66.8977,66.9076,15415.0
2024-03-19 14:30:00,68.12,68.27,68.07,68.18,14675.0,66.8879,67.0352,66.8388,66.9468,14675.0
2024-03-19 15:00:00,68.16,68.23,68.08,68.17,23277.0,66.9272,66.9959,66.8486,66.937,23277.0
2024-03-19 15:30:00,68.16,68.37,68.09,68.26,114462.0,66.9272,67.1334,66.8585,67.0254,114462.0
2024-03-20 09:30:00,68.22,68.5,67.51,68.11,63119.0,66.9861,67.261,66.2889,66.8781,63119.0
2024-03-20 10:00:00,68.04,68.16,67.72,68.13,16176.0,66.8094,66.9272,66.4951,66.8977,16176.0
2024-03-20 10:30:00,68.12,68.44,67.96,68.3,10869.0,66.8879,67.2021,66.7308,67.0647,10869.0
2024-03-20 11:00:00,68.35,68.69,68.35,68.56,43422.0,67.1138,67.4476,67.1138,67.32,43422.0
2024-03-20 11:30:00,68.52,68.7,68.44,68.64,13986.0,67.2807,67.4574,67.2021,67.3985,13986.0
2024-03-20 12:00:00,68.63,68.79,68.57,68.66,41142.0,67.3887,67.5458,67.3298,67.4181,41142.0
2024-03-20 12:30:00,68.67,68.79,68.63,68.72,24664.0,67.428,67.5458,67.3887,67.4771,24664.0
2024-03-20 13:00:00,68.7,68.79,68.6,68.72,21406.0,67.4574,67.5458,67.3592,67.4771,21406.0
2024-03-20 13:30:00,68.7,68.9,68.69,68.85,23139.0,67.4574,67.6538,67.4476,67.6047,23139.0
2024-03-20 14:00:00,68.88,69.73,68.88,69.27,49379.0,67.6342,68.4688,67.6342,68.0171,49379.0
2024-03-20 14:30:00,69.3,69.98,68.63,69.9,61567.0,68.0466,68.7143,67.3887,68.6357,61567.0
2024-03-20 15:00:00,69.93,70.17,69.74,70.09,53317.0,68.6652,68.9008,68.4786,68.8223,53317.0
2024-03-20 15:30:00,70.06,70.28,69.79,69.99,252947.0,68.7928,69.0088,68.5277,68.7241,252947.0
2024-03-21 09:30:00,71.39,72.0,69.49,69.77,337154.0,70.0988,70.6977,68.2331,68.5081,337154.0
2024-03-21 10:00:00,69.81,69.81,68.68,69.47,152295.0,68.5473,68.5473,67.4378,68.2135,152295.0
2024-03-21 10:30:00,69.42,70.05,69.06,69.71,98998.0,68.1644,68.783,67.8109,68.4492,98998.0
2024-03-21 11:00:00,69.71,69.82,68.56,68.85,72966.0,68.4492,68.5572,67.32,67.6047,72966.0
2024-03-21 11:30:00,68.87,69.41,68.86,69.21,104227.0,67.6243,68.1546,67.6145,67.9582,104227.0
2024-03-21 12:00:00,69.22,70.04,69.05,69.97,77880.0,67.968,68.7732,67.8011,68.7045,77880.0
2024-03-21 12:30:00,69.89,69.96,69.29,69.56,56781.0,68.6259,68.6946,68.0368,68.3019,56781.0
2024-03-21 13:00:00,69.55,69.58,69.21,69.21,34260.0,68.292,68.3215,67.9582,67.9582,34260.0
2024-03-21 13:30:00,69.25,69.33,68.98,69.0,48645.0,67.9975,68.076,67.7324,67.752,48645.0
2024-03-21 14:00:00,68.99,69.46,68.92,69.42,53896.0,67.7422,68.2037,67.6734,68.1644,53896.0
2024-03-21 14:30:00,69.43,69.43,68.92,69.19,41849.0,68.1742,68.1742,67.6734,67.9386,41849.0
2024-03-21 15:00:00,69.2,69.25,68.97,69.01,69046.0,67.9484,67.9975,67.7225,67.7618,69046.0
2024-03-21 15:30:00,68.99,69.23,68.51,68.52,310701.0,67.7422,67.9778,67.2709,67.2807,310701.0
2024-03-22 09:30:00,68.88,69.05,68.14,68.4,48890.0,67.6342,67.8011,66.9076,67.1628,48890.0
2024-03-22 10:00:00,68.45,68.57,67.96,68.03,38142.0,67.2119,67.3298,66.7308,66.7995,38142.0
2024-03-22 10:30:00,68.01,68.18,67.96,68.11,38679.0,66.7799,66.9468,66.7308,66.8781,38679.0
2024-03-22 11:00:00,68.13,68.29,68.03,68.29,25730.0,66.8977,67.0548,66.7995,67.0548,25730.0
2024-03-22 11:30:00,68.34,68.43,68.12,68.25,19601.0,67.1039,67.1923,66.8879,67.0156,19601.0
2024-03-22 12:00:00,68.29,68.59,68.27,68.59,25365.0,67.0548,67.3494,67.0352,67.3494,25365.0
2024-03-22 12:30:00,68.59,68.59,68.37,68.52,16762.0,67.3494,67.3494,67.1334,67.2807,16762.0
2024-03-22 13:00:00,68.53,68.65,68.5,68.6,17108.0,67.2905,67.4083,67.261,67.3592,17108.0
2024-03-22 13:30:00,68.6,68.67,68.34,68.64,26130.0,67.3592,67.428,67.1039,67.3985,26130.0
2024-03-22 14:00:00,68.66,68.8,68.53,68.78,35950.0,67.4181,67.5556,67.2905,67.536,35950.0
2024-03-22 14:30:00,68.79,68.82,68.61,68.72,25964.0,67.5458,67.5753,67.3691,67.4771,25964.0
2024-03-22 15:00:00,68.72,68.72,68.34,68.53,34009.0,67.4771,67.4771,67.1039,67.2905,34009.0
2024-03-22 15:30:00,68.53,68.53,68.29,68.37,178248.0,67.2905,67.2905,67.0548,67.1334,178248.0
2024-03-25 09:30:00,68.08,68.28,67.83,67.94,32688.0,66.8486,67.045,66.6032,66.7112,32688.0
2024-03-25 10:00:00,68.03,68.03,67.66,67.89,22595.0,66.7995,66.7995,66.4362,66.6621,22595.0
2024-03-25 10:30:00,67.89,68.22,67.73,68.2,20767.0,66.6621,66.9861,66.505,66.9665,20767.0
2024-03-25 11:00:00,68.16,68.26,67.95,68.11,23217.0,66.9272,67.0254,66.721,66.8781,23217.0
2024-03-25 11:30:00,68.07,68.08,67.91,67.96,16755.0,66.8388,66.8486,66.6817,66.7308,16755.0
2024-03-25 12:00:00,67.92,68.43,67.92,68.42,32861.0,66.6915,67.1923,66.6915,67.1825,32861.0
2024-03-25 12:30:00,68.38,68.61,68.29,68.54,15401.0,67.1432,67.3691,67.0548,67.3003,15401.0
2024-03-25 13:00:00,68.54,68.62,68.48,68.58,8200.0,67.3003,67.3789,67.2414,67.3396,8200.0
2024-03-25 13:30:00,68.6,68.95,68.43,68.93,29978.0,67.3592,67.7029,67.1923,67.6833,29978.0
2024-03-25 14:00:00,68.92,69.01,68.82,68.92,24137.0,67.6734,67.7618,67.5753,67.6734,24137.0
2024-03-25 14:30:00,68.93,68.98,68.86,68.91,24191.0,67.6833,67.7324,67.6145,67.6636,24191.0
2024-03-25 15:00:00,68.93,68.95,68.69,68.72,28987.0,67.6833,67.7029,67.4476,67.4771,28987.0
2024-03-25 15:30:00,68.72,68.83,68.4,68.4,126759.0,67.4771,67.5851,67.1628,67.1628,126759.0
2024-03-26 09:30:00,68.5,68.91,68.35,68.67,38507.0,67.261,67.6636,67.1138,67.428,38507.0
2024-03-26 10:00:00,68.67,68.95,68.55,68.58,16690.0,67.428,67.7029,67.3101,67.3396,16690.0
2024-03-26 10:30:00,68.56,68.81,68.42,68.81,23561.0,67.32,67.5654,67.1825,67.5654,23561.0
2024-03-26 11:00:00,68.76,68.99,68.76,68.98,13674.0,67.5163,67.7422,67.5163,67.7324,13674.0
2024-03-26 11:30:00,68.96,69.02,68.78,68.96,17899.0,67.7127,67.7716,67.536,67.7127,17899.0
2024-03-26 12:00:00,68.91,68.99,68.81,68.96,10961.0,67.6636,67.7422,67.5654,67.7127,10961.0
2024-03-26 12:30:00,68.98,69.06,68.91,69.01,14805.0,67.7324,67.8109,67.6636,67.7618,14805.0
2024-03-26 13:00:00,69.0,69.06,68.82,68.88,10791.0,67.752,67.8109,67.5753,67.6342,10791.0
2024-03-26 13:30:00,68.86,68.86,68.52,68.63,14107.0,67.6145,67.6145,67.2807,67.3887,14107.0
2024-03-26 14:00:00,68.64,68.79,68.61,68.67,14023.0,67.3985,67.5458,67.3691,67.428,14023.0
2024-03-26 14:30:00,68.72,68.97,68.69,68.94,27718.0,67.4771,67.7225,67.4476,67.6931,27718.0
2024-03-26 15:00:00,68.91,68.93,68.6,68.65,32137.0,67.6636,67.6833,67.3592,67.4083,32137.0
2024-03-26 15:30:00,68.66,68.73,68.08,68.16,127877.0,67.4181,67.4869,66.8486,66.9272,127877.0
2024-03-27 09:30:00,68.91,68.91,68.42,68.65,18572.0,67.6636,67.6636,67.1825,67.4083,18572.0
2024-03-27 10:00:00,68.69,68.7,68.12,68.17,21583.0,67.4476,67.4574,66.8879,66.937,21583.0
2024-03-27 10:30:00,68.17,68.65,68.14,68.5,15815.0,66.937,67.4083,66.9076,67.261,15815.0
2024-03-27 11:00:00,68.53,68.88,68.52,68.74,9765.0,67.2905,67.6342,67.2807,67.4967,9765.0
2024-03-27 11:30:00,68.77,69.0,68.77,68.89,11908.0,67.5262,67.752,67.5262,67.644,11908.0
2024-03-27 12:00:00,68.89,68.94,68.79,68.9,8059.0,67.644,67.6931,67.5458,67.6538,8059.0
2024-03-27 12:30:00,68.86,69.04,68.82,68.92,8087.0,67.6145,67.7913,67.5753,67.6734,8087.0
2024-03-27 13:00:00,68.95,68.95,68.78,68.79,8749.0,67.7029,67.7029,67.536,67.5458,8749.0
2024-03-27 13:30:00,68.79,68.88,68.76,68.88,14287.0,67.5458,67.6342,67.5163,67.6342,14287.0
2024-03-27 14:00:00,68.85,69.01,68.79,68.91,13285.0,67.6047,67.7618,67.5458,67.6636,13285.0
2024-03-27 14:30:00,68.91,69.01,68.85,68.88,14886.0,67.6636,67.7618,67.6047,67.6342,14886.0
2024-03-27 15:00:00,68.91,69.13,68.87,69.07,23638.0,67.6636,67.8796,67.6243,67.8207,23638.0
2024-03-27 15:30:00,69.05,69.61,69.01,69.59,153395.0,67.8011,68.351,67.7618,68.3313,153395.0
2024-03-28 09:30:00,69.74,70.26,69.73,70.23,25161.0,68.4786,68.9892,68.4688,68.9597,25161.0
2024-03-28 10:00:00,70.25,70.82,70.25,70.68,21325.0,68.9794,69.5391,68.9794,69.4016,21325.0
2024-03-28 10:30:00,70.68,71.21,70.64,71.12,49327.0,69.4016,69.922,69.3623,69.8337,49327.0
2024-03-28 11:00:00,71.18,71.54,71.1,71.16,30112.0,69.8926,70.2461,69.814,69.8729,30112.0
2024-03-28 11:30:00,71.15,71.45,71.07,71.32,24662.0,69.8631,70.1577,69.7846,70.03,24662.0
2024-03-28 12:00:00,71.31,71.35,71.14,71.2,25510.0,70.0202,70.0595,69.8533,69.9122,25510.0
2024-03-28 12:30:00,71.18,71.18,70.79,70.84,46449.0,69.8926,69.8926,69.5096,69.5587,46449.0
2024-03-28 13:00:00,70.81,70.9,70.54,70.66,17461.0,69.5293,69.6176,69.2641,69.382,17461.0
2024-03-28 13:30:00,70.67,70.78,70.58,70.63,15223.0,69.3918,69.4998,69.3034,69.3525,15223.0
2024-03-28 14:00:00,70.61,70.65,70.4,70.58,16311.0,69.3329,69.3722,69.1267,69.3034,16311.0
2024-03-28 14:30:00,70.59,70.78,70.53,70.75,17716.0,69.3132,69.4998,69.2543,69.4703,17716.0
2024-03-28 15:00:00,70.76,70.95,70.74,70.77,23725.0,69.4802,69.6667,69.4605,69.49,23725.0
2024-03-28 15:30:00,70.78,71.04,70.71,70.83,106076.0,69.4998,69.7551,69.4311,69.5489,106076.0
2024-04-01 09:30:00,71.03,71.34,70.77,71.25,24762.0,69.7453,70.0497,69.49,69.9613,24762.0
2024-04-01 10:00:00,71.11,71.11,70.18,70.51,26845.0,69.8238,69.8238,68.9107,69.2347,26845.0
2024-04-01 10:30:00,70.44,70.85,70.33,70.82,15913.0,69.166,69.5685,69.0579,69.5391,15913.0
2024-04-01 11:00:00,70.87,70.88,70.51,70.73,14291.0,69.5882,69.598,69.2347,69.4507,14291.0
2024-04-01 11:30:00,70.68,70.75,70.34,70.34,14237.0,69.4016,69.4703,69.0678,69.0678,14237.0
2024-04-01 12:00:00,70.34,70.53,70.32,70.39,11505.0,69.0678,69.2543,69.0481,69.1169,11505.0
2024-04-01 12:30:00,70.38,70.47,69.96,69.96,15124.0,69.107,69.1954,68.6946,68.6946,15124.0
2024-04-01 13:00:00,69.93,69.95,69.54,69.6,31760.0,68.6652,68.6848,68.2822,68.3411,31760.0
2024-04-01 13:30:00,69.64,69.96,69.59,69.76,15930.0,68.3804,68.6946,68.3313,68.4983,15930.0
2024-04-01 14:00:00,69.73,69.83,69.7,69.76,13690.0,68.4688,68.567,68.4393,68.4983,13690.0
2024-04-01 14:30:00,69.75,69.96,69.65,69.71,10936.0,68.4884,68.6946,68.3902,68.4492,10936.0
2024-04-01 15:00:00,69.68,69.8,69.63,69.7,16563.0,68.4197,68.5375,68.3706,68.4393,16563.0
2024-04-01 15:30:00,69.69,69.89,69.53,69.81,81803.0,68.4295,68.6259,68.2724,68.5473,81803.0
2024-04-02 09:30:00,68.8,68.98,67.0,67.31,118701.0,67.5556,67.7324,65.7882,66.0926,118701.0
2024-04-02 10:00:00,67.3,67.53,67.04,67.44,31817.0,66.0827,66.3086,65.8274,66.2202,31817.0
2024-04-02 10:30:00,67.44,67.54,67.0,67.09,67666.0,66.2202,66.3184,65.7882,65.8765,67666.0
2024-04-02 11:00:00,67.09,67.59,67.0,67.47,34125.0,65.8765,66.3675,65.7882,66.2497,34125.0
2024-04-02 11:30:00,67.42,67.68,67.18,67.4,44598.0,66.2006,66.4559,65.9649,66.1809,44598.0
2024-04-02 12:00:00,67.4,67.55,67.32,67.52,20104.0,66.1809,66.3282,66.1024,66.2988,20104.0
2024-04-02 12:30:00,67.51,67.51,67.18,67.36,15778.0,66.2889,66.2889,65.9649,66.1417,15778.0
2024-04-02 13:00:00,67.36,67.64,67.34,67.45,17663.0,66.1417,66.4166,66.122,66.23,17663.0
2024-04-02 13:30:00,67.46,67.5,67.24,67.3,17531.0,66.2399,66.2791,66.0238,66.0827,17531.0
2024-04-02 14:00:00,67.32,67.72,67.3,67.7,28376.0,66.1024,66.4951,66.0827,66.4755,28376.0
2024-04-02 14:30:00,67.7,67.95,67.68,67.81,29689.0,66.4755,66.721,66.4559,66.5835,29689.0
2024-04-02 15:00:00,67.82,67.9,67.66,67.87,55632.0,66.5933,66.6719,66.4362,66.6424,55632.0
2024-04-02 15:30:00,67.86,68.0,67.55,67.67,135790.0,66.6326,66.7701,66.3282,66.4461,135790.0
2024-04-03 09:30:00,67.4,68.03,67.25,67.36,51306.0,66.1809,66.7995,66.0336,66.1417,51306.0
2024-04-03 10:00:00,67.46,67.95,67.46,67.88,16576.0,66.2399,66.721,66.2399,66.6523,16576.0
2024-04-03 10:30:00,67.88,68.03,67.81,67.89,16066.0,66.6523,66.7995,66.5835,66.6621,16066.0
2024-04-03 11:00:00,67.84,67.96,67.67,67.92,15725.0,66.613,66.7308,66.4461,66.6915,15725.0
2024-04-03 11:30:00,67.92,67.99,67.69,67.73,10953.0,66.6915,66.7603,66.4657,66.505,10953.0
2024-04-03 12:00:00,67.72,68.02,67.59,68.02,12023.0,66.4951,66.7897,66.3675,66.7897,12023.0
2024-04-03 12:30:00,67.98,68.16,67.89,68.11,21508.0,66.7504,66.9272,66.6621,66.8781,21508.0
2024-04-03 13:00:00,68.14,68.2,67.83,67.9,13429.0,66.9076,66.9665,66.6032,66.6719,13429.0
2024-04-03 13:30:00,67.91,68.15,67.83,68.11,35001.0,66.6817,66.9174,66.6032,66.8781,35001.0
2024-04-03 14:00:00,68.11,68.23,68.07,68.07,22664.0,66.8781,66.9959,66.8388,66.8388,22664.0
2024-04-03 14:30:00,68.03,68.16,67.98,68.15,27852.0,66.7995,66.9272,66.7504,66.9174,27852.0
2024-04-03 15:00:00,68.12,68.26,67.92,67.97,33281.0,66.8879,67.0254,66.6915,66.7406,33281.0
2024-04-03 15:30:00,67.95,68.19,67.92,68.17,116029.0,66.721,66.9566,66.6915,66.937,116029.0
2024-04-04 09:30:00,69.07,69.07,68.44,68.47,30458.0,67.8207,67.8207,67.2021,67.2316,30458.0
2024-04-04 10:00:00,68.49,68.6,68.18,68.53,18939.0,67.2512,67.3592,66.9468,67.2905,18939.0
2024-04-04 10:30:00,68.51,68.7,68.43,68.47,15426.0,67.2709,67.4574,67.1923,67.2316,15426.0
2024-04-04 11:00:00,68.44,68.44,68.08,68.2,11529.0,67.2021,67.2021,66.8486,66.9665,11529.0
2024-04-04 11:30:00,68.23,68.47,68.23,68.47,28837.0,66.9959,67.2316,66.9959,67.2316,28837.0
2024-04-04 12:00:00,68.5,68.69,68.43,68.48,32313.0,67.261,67.4476,67.1923,67.2414,32313.0
2024-04-04 12:30:00,68.44,68.49,68.33,68.33,23508.0,67.2021,67.2512,67.0941,67.0941,23508.0
2024-04-04 13:00:00,68.34,68.36,68.12,68.12,33491.0,67.1039,67.1236,66.8879,66.8879,33491.0
2024-04-04 13:30:00,68.09,68.17,67.7,67.73,30866.0,66.8585,66.937,66.4755,66.505,30866.0
2024-04-04 14:00:00,67.72,67.72,66.93,66.93,47777.0,66.4951,66.4951,65.7194,65.7194,47777.0
2024-04-04 14:30:00,66.98,67.09,66.65,66.74,53512.0,65.7685,65.8765,65.4445,65.5329,53512.0
2024-04-04 15:00:00,66.72,66.76,66.38,66.4,74478.0,65.5132,65.5525,65.1794,65.199,74478.0
2024-04-04 15:30:00,66.39,66.66,66.27,66.39,146973.0,65.1892,65.4543,65.0714,65.1892,146973.0
2024-04-05 09:30:00,66.31,67.21,66.31,67.01,24065.0,65.1107,65.9944,65.1107,65.798,24065.0
2024-04-05 10:00:00,67.03,67.05,66.72,66.88,14441.0,65.8176,65.8373,65.5132,65.6703,14441.0
2024-04-05 10:30:00,66.87,67.23,66.81,67.22,16770.0,65.6605,66.014,65.6016,66.0042,16770.0
2024-04-05 11:00:00,67.21,67.25,66.98,67.22,19127.0,65.9944,66.0336,65.7685,66.0042,19127.0
2024-04-05 11:30:00,67.22,67.52,67.17,67.44,42132.0,66.0042,66.2988,65.9551,66.2202,42132.0
2024-04-05 12:00:00,67.47,67.66,67.38,67.53,15350.0,66.2497,66.4362,66.1613,66.3086,15350.0
2024-04-05 12:30:00,67.53,67.55,67.38,67.46,14494.0,66.3086,66.3282,66.1613,66.2399,14494.0
2024-04-05 13:00:00,67.53,67.54,67.24,67.31,12135.0,66.3086,66.3184,66.0238,66.0926,12135.0
2024-04-05 13:30:00,67.3,67.36,67.02,67.11,15648.0,66.0827,66.1417,65.8078,65.8962,15648.0
2024-04-05 14:00:00,67.11,67.35,67.0,67.14,16740.0,65.8962,66.1318,65.7882,65.9256,16740.0
2024-04-05 14:30:00,67.2,67.4,67.11,67.16,12937.0,65.9846,66.1809,65.8962,65.9453,12937.0
2024-04-05 15:00:00,67.18,67.32,67.17,67.25,23734.0,65.9649,66.1024,65.9551,66.0336,23734.0
2024-04-05 15:30:00,67.24,67.47,67.15,67.34,116757.0,66.0238,66.2497,65.9355,66.122,116757.0
2024-04-08 09:30:00,67.63,67.81,66.8,66.94,15704.0,66.4068,66.5835,65.5918,65.7293,15704.0
2024-04-08 10:00:00,66.87,66.87,66.42,66.78,42919.0,65.6605,65.6605,65.2187,65.5721,42919.0
2024-04-08 10:30:00,66.81,67.04,66.75,66.97,21329.0,65.6016,65.8274,65.5427,65.7587,21329.0
2024-04-08 11:00:00,66.95,66.96,66.66,66.91,17861.0,65.7391,65.7489,65.4543,65.6998,17861.0
2024-04-08 11:30:00,66.9,66.9,66.74,66.87,10877.0,65.69,65.69,65.5329,65.6605,10877.0
2024-04-08 12:00:00,66.84,67.02,66.79,67.0,18383.0,65.6311,65.8078,65.582,65.7882,18383.0
2024-04-08 12:30:00,66.98,67.11,66.88,67.1,12523.0,65.7685,65.8962,65.6703,65.8864,12523.0
2024-04-08 13:00:00,67.1,67.1,66.87,66.95,9562.0,65.8864,65.8864,65.6605,65.7391,9562.0
2024-04-08 13:30:00,66.92,67.1,66.89,66.89,26022.0,65.7096,65.8864,65.6802,65.6802,26022.0
2024-04-08 14:00:00,66.91,66.92,66.66,66.68,18999.0,65.6998,65.7096,65.4543,65.474,18999.0
2024-04-08 14:30:00,66.63,66.82,66.63,66.8,19781.0,65.4249,65.6114,65.4249,65.5918,19781.0
2024-04-08 15:00:00,66.79,66.82,66.54,66.64,23935.0,65.582,65.6114,65.3365,65.4347,23935.0
2024-04-08 15:30:00,66.61,66.62,66.18,66.45,181502.0,65.4052,65.415,64.983,65.2481,181502.0
2024-04-09 09:30:00,67.28,67.46,66.17,66.24,95420.0,66.0631,66.2399,64.9732,65.0419,95420.0
2024-04-09 10:00:00,66.21,66.58,66.03,66.31,13003.0,65.0125,65.3758,64.8357,65.1107,13003.0
2024-04-09 10:30:00,66.25,66.38,65.81,66.36,22117.0,65.0517,65.1794,64.6197,65.1597,22117.0
2024-04-09 11:00:00,66.38,66.66,66.34,66.52,12283.0,65.1794,65.4543,65.1401,65.3169,12283.0
2024-04-09 11:30:00,66.48,66.63,66.38,66.59,6905.0,65.2776,65.4249,65.1794,65.3856,6905.0
2024-04-09 12:00:00,66.56,66.85,66.54,66.77,12949.0,65.3561,65.6409,65.3365,65.5623,12949.0
2024-04-09 12:30:00,66.8,66.87,66.68,66.8,8473.0,65.5918,65.6605,65.474,65.5918,8473.0
2024-04-09 13:00:00,66.75,66.9,66.7,66.77,10625.0,65.5427,65.69,65.4936,65.5623,10625.0
2024-04-09 13:30:00,66.81,66.89,66.74,66.83,11140.0,65.6016,65.6802,65.5329,65.6212,11140.0
2024-04-09 14:00:00,66.81,66.98,66.79,66.86,8380.0,65.6016,65.7685,65.582,65.6507,8380.0
2024-04-09 14:30:00,66.82,66.83,66.67,66.72,11549.0,65.6114,65.6212,65.4641,65.5132,11549.0
2024-04-09 15:00:00,66.69,67.25,66.65,67.25,36017.0,65.4838,66.0336,65.4445,66.0336,36017.0
2024-04-09 15:30:00,67.25,67.28,67.01,67.04,165304.0,66.0336,66.0631,65.798,65.8274,165304.0
2024-04-10 09:30:00,64.42,64.65,62.96,64.09,108074.0,63.2548,63.4807,61.8212,62.9308,108074.0
2024-04-10 10:00:00,64.0,64.62,63.84,64.38,45459.0,62.8424,63.4512,62.6853,63.2156,45459.0
2024-04-10 10:30:00,64.36,64.72,64.16,64.34,38688.0,63.1959,63.5494,62.9995,63.1763,38688.0
2024-04-10 11:00:00,64.3,64.48,64.2,64.39,31919.0,63.137,63.3137,63.0388,63.2254,31919.0
2024-04-10 11:30:00,64.43,64.46,63.72,63.78,34701.0,63.2647,63.2941,62.5675,62.6264,34701.0
2024-04-10 12:00:00,63.75,64.14,63.67,64.06,46676.0,62.597,62.9799,62.5184,62.9013,46676.0
2024-04-10 12:30:00,64.08,64.31,63.99,64.28,23880.0,62.921,63.1468,62.8326,63.1174,23880.0
2024-04-10 13:00:00,64.27,64.32,63.85,63.86,31282.0,63.1075,63.1566,62.6951,62.705,31282.0
2024-04-10 13:30:00,63.85,64.02,63.54,63.74,36064.0,62.6951,62.8621,62.3908,62.5871,36064.0
2024-04-10 14:00:00,63.79,63.98,63.22,63.22,35642.0,62.6362,62.8228,62.0765,62.0765,35642.0
2024-04-10 14:30:00,63.29,63.49,63.09,63.15,31723.0,62.1453,62.3417,61.9489,62.0078,31723.0
2024-04-10 15:00:00,63.12,63.69,63.09,63.54,30510.0,61.9783,62.538,61.9489,62.3908,30510.0
2024-04-10 15:30:00,63.58,63.8,63.31,63.71,184262.0,62.43,62.646,62.1649,62.5577,184262.0
2024-04-11 09:30:00,64.35,64.64,64.0,64.58,31876.0,63.1861,63.4709,62.8424,63.4119,31876.0
2024-04-11 10:00:00,64.4,64.4,63.86,64.11,36162.0,63.2352,63.2352,62.705,62.9504,36162.0
2024-04-11 10:30:00,64.12,64.35,64.11,64.27,26449.0,62.9603,63.1861,62.9504,63.1075,26449.0
2024-04-11 11:00:00,64.27,64.62,64.26,64.45,20371.0,63.1075,63.4512,63.0977,63.2843,20371.0
2024-04-11 11:30:00,64.43,64.86,64.42,64.83,13448.0,63.2647,63.6869,63.2548,63.6574,13448.0
2024-04-11 12:00:00,64.83,64.85,64.55,64.55,14706.0,63.6574,63.6771,63.3825,63.3825,14706.0
2024-04-11 12:30:00,64.52,64.57,64.37,64.51,11144.0,63.353,63.4021,63.2057,63.3432,11144.0
2024-04-11 13:00:00,64.48,64.84,64.47,64.78,6973.0,63.3137,63.6672,63.3039,63.6083,6973.0
2024-04-11 13:30:00,64.76,64.87,64.57,64.79,8484.0,63.5887,63.6967,63.4021,63.6181,8484.0
2024-04-11 14:00:00,64.83,65.02,64.81,64.95,27534.0,63.6574,63.844,63.6378,63.7752,27534.0
2024-04-11 14:30:00,64.96,64.96,64.74,64.85,19914.0,63.7851,63.7851,63.569,63.6771,19914.0
2024-04-11 15:00:00,64.87,65.0,64.76,64.8,20110.0,63.6967,63.8243,63.5887,63.628,20110.0
2024-04-11 15:30:00,64.78,64.92,64.6,64.78,115297.0,63.6083,63.7458,63.4316,63.6083,115297.0
2024-04-12 09:30:00,64.19,64.31,63.86,64.13,32037.0,63.029,63.1468,62.705,62.9701,32037.0
2024-04-12 10:00:00,63.95,64.03,63.61,63.68,15539.0,62.7933,62.8719,62.4595,62.5282,15539.0
2024-04-12 10:30:00,63.75,63.81,63.5,63.81,16008.0,62.597,62.6559,62.3515,62.6559,16008.0
2024-04-12 11:00:00,63.78,63.94,63.74,63.94,13016.0,62.6264,62.7835,62.5871,62.7835,13016.0
2024-04-12 11:30:00,63.95,64.08,63.89,64.02,9665.0,62.7933,62.921,62.7344,62.8621,9665.0
2024-04-12 12:00:00,64.04,64.08,63.86,64.02,8156.0,62.8817,62.921,62.705,62.8621,8156.0
2024-04-12 12:30:00,64.01,64.05,63.91,63.95,10745.0,62.8523,62.8915,62.7541,62.7933,10745.0
2024-04-12 13:00:00,63.94,64.08,63.84,63.84,12191.0,62.7835,62.921,62.6853,62.6853,12191.0
2024-04-12 13:30:00,63.84,64.04,63.67,63.9,10802.0,62.6853,62.8817,62.5184,62.7442,10802.0
2024-04-12 14:00:00,63.87,64.02,63.83,63.85,14230.0,62.7148,62.8621,62.6755,62.6951,14230.0
2024-04-12 14:30:00,63.86,63.89,63.72,63.73,24851.0,62.705,62.7344,62.5675,62.5773,24851.0
2024-04-12 15:00:00,63.71,63.91,63.7,63.75,19183.0,62.5577,62.7541,62.5479,62.597,19183.0
2024-04-12 15:30:00,63.73,64.15,63.73,64.12,110740.0,62.5773,62.9897,62.5773,62.9603,110740.0
2024-04-15 09:30:00,64.45,64.8,64.03,64.09,26486.0,63.2843,63.628,62.8719,62.9308,26486.0
2024-04-15 10:00:00,64.02,64.08,63.19,63.4,68465.0,62.8621,62.921,62.0471,62.2533,68465.0
2024-04-15 10:30:00,63.47,63.74,63.43,63.49,15980.0,62.322,62.5871,62.2827,62.3417,15980.0
2024-04-15 11:00:00,63.44,63.68,63.31,63.68,10668.0,62.2926,62.5282,62.1649,62.5282,10668.0
2024-04-15 11:30:00,63.75,63.96,63.65,63.87,13819.0,62.597,62.8032,62.4988,62.7148,13819.0
2024-04-15 12:00:00,63.81,63.91,63.54,63.63,14422.0,62.6559,62.7541,62.3908,62.4791,14422.0
2024-04-15 12:30:00,63.58,63.59,63.42,63.53,9885.0,62.43,62.4398,62.2729,62.3809,9885.0
2024-04-15 13:00:00,63.47,63.57,63.09,63.11,22079.0,62.322,62.4202,61.9489,61.9685,22079.0
2024-04-15 13:30:00,63.1,63.25,62.94,63.24,29087.0,61.9587,62.106,61.8016,62.0962,29087.0
2024-04-15 14:00:00,63.25,63.29,62.86,62.91,32362.0,62.106,62.1453,61.7231,61.7721,32362.0
2024-04-15 14:30:00,62.88,63.2,62.87,63.12,28291.0,61.7427,62.0569,61.7329,61.9783,28291.0
2024-04-15 15:00:00,63.09,63.19,62.93,63.05,57278.0,61.9489,62.0471,61.7918,61.9096,57278.0
2024-04-15 15:30:00,63.05,63.38,63.05,63.13,160928.0,61.9096,62.2336,61.9096,61.9882,160928.0
2024-04-16 09:30:00,62.03,62.32,61.4,61.69,33989.0,60.9081,61.1928,60.2895,60.5742,33989.0
2024-04-16 10:00:00,61.6,61.97,61.56,61.65,15901.0,60.4858,60.8491,60.4466,60.5349,15901.0
2024-04-16 10:30:00,61.66,61.89,61.25,61.84,13051.0,60.5448,60.7706,60.1422,60.7215,13051.0
2024-04-16 11:00:00,61.85,62.1,61.85,62.05,24439.0,60.7313,60.9768,60.7313,60.9277,24439.0
2024-04-16 11:30:00,62.01,62.43,61.99,62.27,33572.0,60.8884,61.3008,60.8688,61.1437,33572.0
2024-04-16 12:00:00,62.3,62.42,62.12,62.34,30051.0,61.1732,61.291,60.9964,61.2125,30051.0
2024-04-16 12:30:00,62.36,62.41,62.28,62.35,10396.0,61.2321,61.2812,61.1535,61.2223,10396.0
2024-04-16 13:00:00,62.23,62.29,62.01,62.01,8559.0,61.1044,61.1634,60.8884,60.8884,8559.0
2024-04-16 13:30:00,61.98,61.98,61.43,61.7,35594.0,60.859,60.859,60.3189,60.584,35594.0
2024-04-16 14:00:00,61.67,62.26,61.64,61.77,21695.0,60.5546,61.1339,60.5251,60.6528,21695.0
2024-04-16 14:30:00,61.77,62.16,61.77,62.16,18774.0,60.6528,61.0357,60.6528,61.0357,18774.0
2024-04-16 15:00:00,62.15,62.21,61.98,62.18,20601.0,61.0259,61.0848,60.859,61.0554,20601.0
2024-04-16 15:30:00,62.15,62.15,61.78,61.8,106695.0,61.0259,61.0259,60.6626,60.6822,106695.0
2024-04-17 09:30:00,62.48,62.59,61.99,62.45,21697.0,61.3499,61.4579,60.8688,61.3205,21697.0
2024-04-17 10:00:00,62.45,62.45,61.54,61.69,50927.0,61.3205,61.3205,60.4269,60.5742,50927.0
2024-04-17 10:30:00,61.68,61.69,61.31,61.42,33776.0,60.5644,60.5742,60.2011,60.3091,33776.0
2024-04-17 11:00:00,61.44,61.59,61.32,61.35,22535.0,60.3287,60.476,60.2109,60.2404,22535.0
2024-04-17 11:30:00,61.27,61.53,61.07,61.49,19601.0,60.1618,60.4171,59.9654,60.3778,19601.0
2024-04-17 12:00:00,61.45,61.45,61.15,61.25,17813.0,60.3386,60.3386,60.044,60.1422,17813.0
2024-04-17 12:30:00,61.23,61.28,61.02,61.08,15907.0,60.1225,60.1716,59.9163,59.9752,15907.0
2024-04-17 13:00:00,61.03,61.29,61.02,61.22,31704.0,59.9262,60.1814,59.9163,60.1127,31704.0
2024-04-17 13:30:00,61.22,61.31,61.0,61.28,22142.0,60.1127,60.2011,59.8967,60.1716,22142.0
2024-04-17 14:00:00,61.28,61.28,60.92,61.06,19828.0,60.1716,60.1716,59.8181,59.9556,19828.0
2024-04-17 14:30:00,61.03,61.35,60.84,60.97,22206.0,59.9262,60.2404,59.7396,59.8672,22206.0
2024-04-17 15:00:00,60.91,60.91,60.58,60.65,43614.0,59.8083,59.8083,59.4843,59.553,43614.0
2024-04-17 15:30:00,60.66,61.0,60.66,60.92,94688.0,59.5628,59.8967,59.5628,59.8181,94688.0
2024-04-18 09:30:00,62.82,62.92,61.36,61.79,139998.0,61.6838,61.782,60.2502,60.6724,139998.0
2024-04-18 10:00:00,61.76,62.06,61.33,62.01,27412.0,60.6429,60.9375,60.2207,60.8884,27412.0
2024-04-18 10:30:00,62.03,62.12,61.74,61.89,57666.0,60.9081,60.9964,60.6233,60.7706,57666.0
2024-04-18 11:00:00,61.95,62.1,61.73,61.73,24454.0,60.8295,60.9768,60.6135,60.6135,24454.0
2024-04-18 11:30:00,61.74,61.85,61.6,61.67,26798.0,60.6233,60.7313,60.4858,60.5546,26798.0
2024-04-18 12:00:00,61.65,61.87,61.57,61.73,20010.0,60.5349,60.751,60.4564,60.6135,20010.0
2024-04-18 12:30:00,61.72,61.72,61.41,61.41,19427.0,60.6037,60.6037,60.2993,60.2993,19427.0
2024-04-18 13:00:00,61.41,61.43,60.75,61.04,49600.0,60.2993,60.3189,59.6512,59.936,49600.0
2024-04-18 13:30:00,60.99,61.15,60.83,60.95,41517.0,59.8869,60.044,59.7298,59.8476,41517.0
2024-04-18 14:00:00,60.94,61.06,60.81,60.86,22680.0,59.8378,59.9556,59.7101,59.7592,22680.0
2024-04-18 14:30:00,60.88,60.99,60.67,60.83,23721.0,59.7789,59.8869,59.5727,59.7298,23721.0
2024-04-18 15:00:00,60.83,61.04,60.62,60.64,44055.0,59.7298,59.936,59.5236,59.5432,44055.0
2024-04-18 15:30:00,60.69,60.75,60.26,60.42,157136.0,59.5923,59.6512,59.1701,59.3272,157136.0
2024-04-19 09:30:00,61.81,62.07,61.0,61.98,124115.0,60.692,60.9473,59.8967,60.859,124115.0
2024-04-19 10:00:00,62.04,62.1,61.4,61.61,44709.0,60.9179,60.9768,60.2895,60.4957,44709.0
2024-04-19 10:30:00,61.6,61.75,61.25,61.46,48118.0,60.4858,60.6331,60.1422,60.3484,48118.0
2024-04-19 11:00:00,61.46,61.77,61.32,61.58,40990.0,60.3484,60.6528,60.2109,60.4662,40990.0
2024-04-19 11:30:00,61.62,61.76,61.3,61.34,174301.0,60.5055,60.6429,60.1913,60.2305,174301.0
2024-04-19 12:00:00,61.35,61.42,61.06,61.07,64690.0,60.2404,60.3091,59.9556,59.9654,64690.0
2024-04-19 12:30:00,61.09,61.25,60.94,61.05,39012.0,59.9851,60.1422,59.8378,59.9458,39012.0
2024-04-19 13:00:00,61.05,61.38,61.02,61.13,56434.0,59.9458,60.2698,59.9163,60.0243,56434.0
2024-04-19 13:30:00,61.15,61.44,61.12,61.25,44052.0,60.044,60.3287,60.0145,60.1422,44052.0
2024-04-19 14:00:00,61.23,61.33,60.93,60.97,32524.0,60.1225,60.2207,59.828,59.8672,32524.0
2024-04-19 14:30:00,61.01,61.11,60.82,61.11,33656.0,59.9065,60.0047,59.7199,60.0047,33656.0
2024-04-19 15:00:00,61.07,61.28,60.94,61.17,39469.0,59.9654,60.1716,59.8378,60.0636,39469.0
2024-04-19 15:30:00,61.17,61.24,60.89,61.03,264056.0,60.0636,60.1324,59.7887,59.9262,264056.0
2024-04-22 09:30:00,61.61,62.03,61.14,61.87,67437.0,60.4957,60.9081,60.0342,60.751,67437.0
2024-04-22 10:00:00,61.91,62.16,61.64,61.66,43026.0,60.7902,61.0357,60.5251,60.5448,43026.0
2024-04-22 10:30:00,61.64,61.92,61.58,61.66,39069.0,60.5251,60.8001,60.4662,60.5448,39069.0
2024-04-22 11:00:00,61.7,61.97,61.55,61.79,59702.0,60.584,60.8491,60.4367,60.6724,59702.0
2024-04-22 11:30:00,61.77,61.91,61.59,61.88,16558.0,60.6528,60.7902,60.476,60.7608,16558.0
2024-04-22 12:00:00,61.9,62.36,61.86,62.27,33687.0,60.7804,61.2321,60.7411,61.1437,33687.0
2024-04-22 12:30:00,62.27,62.36,62.14,62.3,34166.0,61.1437,61.2321,61.0161,61.1732,34166.0
2024-04-22 13:00:00,62.31,62.57,62.27,62.55,43332.0,61.183,61.4383,61.1437,61.4187,43332.0
2024-04-22 13:30:00,62.58,62.7,62.43,62.67,37258.0,61.4481,61.5659,61.3008,61.5365,37258.0
2024-04-22 14:00:00,62.7,62.96,62.68,62.94,39237.0,61.5659,61.8212,61.5463,61.8016,39237.0
2024-04-22 14:30:00,62.96,62.99,62.69,62.78,39872.0,61.8212,61.8507,61.5561,61.6445,39872.0
2024-04-22 15:00:00,62.8,62.84,62.48,62.8,57700.0,61.6641,61.7034,61.3499,61.6641,57700.0
2024-04-22 15:30:00,62.79,62.84,62.56,62.67,144146.0,61.6543,61.7034,61.4285,61.5365,144146.0
2024-04-23 09:30:00,63.17,64.13,62.82,64.09,35089.0,62.0274,62.9701,61.6838,62.9308,35089.0
2024-04-23 10:00:00,64.05,65.31,64.02,65.3,83316.0,62.8915,64.1287,62.8621,64.1189,83316.0
2024-04-23 10:30:00,65.31,65.41,64.91,65.2,42630.0,64.1287,64.2269,63.736,64.0207,42630.0
2024-04-23 11:00:00,65.21,65.55,65.13,65.42,42796.0,64.0305,64.3644,63.952,64.2367,42796.0
2024-04-23 11:30:00,65.42,65.55,65.2,65.21,57978.0,64.2367,64.3644,64.0207,64.0305,57978.0
2024-04-23 12:00:00,65.2,65.45,65.16,65.43,27012.0,64.0207,64.2662,63.9815,64.2466,27012.0
2024-04-23 12:30:00,65.44,65.55,65.4,65.49,25221.0,64.2564,64.3644,64.2171,64.3055,25221.0
2024-04-23 13:00:00,65.5,65.53,65.3,65.43,21152.0,64.3153,64.3448,64.1189,64.2466,21152.0
2024-04-23 13:30:00,65.43,65.59,65.4,65.53,24465.0,64.2466,64.4037,64.2171,64.3448,24465.0
2024-04-23 14:00:00,65.52,65.69,65.44,65.58,24984.0,64.3349,64.5019,64.2564,64.3939,24984.0
2024-04-23 14:30:00,65.58,65.69,65.49,65.69,30637.0,64.3939,64.5019,64.3055,64.5019,30637.0
2024-04-23 15:00:00,65.7,65.76,65.52,65.56,36862.0,64.5117,64.5706,64.3349,64.3742,36862.0
2024-04-23 15:30:00,65.53,65.76,65.47,65.59,143037.0,64.3448,64.5706,64.2858,64.4037,143037.0
2024-04-24 09:30:00,65.45,66.2,65.1,65.53,36843.0,64.2662,65.0026,63.9225,64.3448,36843.0
2024-04-24 10:00:00,65.47,65.6,65.16,65.31,36715.0,64.2858,64.4135,63.9815,64.1287,36715.0
2024-04-24 10:30:00,65.26,65.31,64.82,65.06,32229.0,64.0796,64.1287,63.6476,63.8833,32229.0
2024-04-24 11:00:00,65.11,65.14,64.88,65.03,20915.0,63.9324,63.9618,63.7065,63.8538,20915.0
2024-04-24 11:30:00,65.0,65.13,64.63,64.7,23892.0,63.8243,63.952,63.461,63.5298,23892.0
2024-04-24 12:00:00,64.73,64.8,64.5,64.6,21406.0,63.5592,63.628,63.3334,63.4316,21406.0
2024-04-24 12:30:00,64.49,64.65,64.37,64.65,16585.0,63.3236,63.4807,63.2057,63.4807,16585.0
2024-04-24 13:00:00,64.68,64.71,64.43,64.58,19888.0,63.5101,63.5396,63.2647,63.4119,19888.0
2024-04-24 13:30:00,64.57,64.81,64.56,64.76,12191.0,63.4021,63.6378,63.3923,63.5887,12191.0
2024-04-24 14:00:00,64.77,64.77,64.5,64.62,15480.0,63.5985,63.5985,63.3334,63.4512,15480.0
2024-04-24 14:30:00,64.59,64.7,64.52,64.67,36178.0,63.4218,63.5298,63.353,63.5003,36178.0
2024-04-24 15:00:00,64.68,64.94,64.61,64.91,27594.0,63.5101,63.7654,63.4414,63.736,27594.0
2024-04-24 15:30:00,64.93,64.96,64.71,64.77,96614.0,63.7556,63.7851,63.5396,63.5985,96614.0
2024-04-25 09:30:00,63.33,63.67,62.59,62.79,57849.0,62.1846,62.5184,61.4579,61.6543,57849.0
2024-04-25 10:00:00,62.82,63.24,62.36,63.08,47757.0,61.6838,62.0962,61.2321,61.9391,47757.0
2024-04-25 10:30:00,63.08,63.42,62.77,63.22,46347.0,61.9391,62.2729,61.6347,62.0765,46347.0
2024-04-25 11:00:00,63.29,63.69,63.29,63.67,24312.0,62.1453,62.538,62.1453,62.5184,24312.0
2024-04-25 11:30:00,63.69,63.75,63.43,63.6,33041.0,62.538,62.597,62.2827,62.4497,33041.0
2024-04-25 12:00:00,63.61,63.83,63.59,63.78,17395.0,62.4595,62.6755,62.4398,62.6264,17395.0
2024-04-25 12:30:00,63.73,63.91,63.6,63.89,16900.0,62.5773,62.7541,62.4497,62.7344,16900.0
2024-04-25 13:00:00,63.89,64.0,63.67,63.88,18564.0,62.7344,62.8424,62.5184,62.7246,18564.0
2024-04-25 13:30:00,63.89,64.4,63.87,64.25,22024.0,62.7344,63.2352,62.7148,63.0879,22024.0
2024-04-25 14:00:00,64.23,64.35,64.1,64.13,18097.0,63.0683,63.1861,62.9406,62.9701,18097.0
2024-04-25 14:30:00,64.11,64.35,64.09,64.34,23366.0,62.9504,63.1861,62.9308,63.1763,23366.0
2024-04-25 15:00:00,64.34,64.5,64.29,64.37,31268.0,63.1763,63.3334,63.1272,63.2057,31268.0
2024-04-25 15:30:00,64.36,64.37,64.07,64.24,82539.0,63.1959,63.2057,62.9112,63.0781,82539.0
2024-04-26 09:30:00,64.93,65.76,64.68,65.7,35808.0,63.7556,64.5706,63.5101,64.5117,35808.0
2024-04-26 10:00:00,65.71,66.06,65.65,65.9,48417.0,64.5215,64.8652,64.4626,64.7081,48417.0
2024-04-26 10:30:00,65.89,66.12,65.79,65.82,29782.0,64.6982,64.9241,64.6001,64.6295,29782.0
2024-04-26 11:00:00,65.83,66.02,65.6,65.91,25999.0,64.6393,64.8259,64.4135,64.7179,25999.0
2024-04-26 11:30:00,65.92,65.96,65.71,65.95,22034.0,64.7277,64.767,64.5215,64.7572,22034.0
2024-04-26 12:00:00,65.96,66.27,65.91,66.22,33237.0,64.767,65.0714,64.7179,65.0223,33237.0
2024-04-26 12:30:00,66.19,66.27,65.95,65.95,43013.0,64.9928,65.0714,64.7572,64.7572,43013.0
2024-04-26 13:00:00,66.03,66.15,65.9,66.07,20609.0,64.8357,64.9535,64.7081,64.875,20609.0
2024-04-26 13:30:00,66.08,66.12,65.87,65.91,20144.0,64.8848,64.9241,64.6786,64.7179,20144.0
2024-04-26 14:00:00,65.91,65.91,65.71,65.77,17687.0,64.7179,64.7179,64.5215,64.5804,17687.0
2024-04-26 14:30:00,65.75,65.87,65.67,65.75,20505.0,64.5608,64.6786,64.4822,64.5608,20505.0
2024-04-26 15:00:00,65.72,65.77,65.5,65.57,28832.0,64.5313,64.5804,64.3153,64.384,28832.0
2024-04-26 15:30:00,65.55,65.66,65.43,65.61,85802.0,64.3644,64.4724,64.2466,64.4233,85802.0
2024-04-29 09:30:00,66.07,66.79,65.57,65.82,28174.0,64.875,65.582,64.384,64.6295,28174.0
2024-04-29 10:00:00,65.92,66.2,65.9,66.16,17239.0,64.7277,65.0026,64.7081,64.9634,17239.0
2024-04-29 10:30:00,66.12,66.35,65.96,66.21,12458.0,64.9241,65.1499,64.767,65.0125,12458.0
2024-04-29 11:00:00,66.17,66.35,66.16,66.21,13066.0,64.9732,65.1499,64.9634,65.0125,13066.0
2024-04-29 11:30:00,66.14,66.25,66.1,66.18,8420.0,64.9437,65.0517,64.9044,64.983,8420.0
2024-04-29 12:00:00,66.16,66.34,66.16,66.24,11017.0,64.9634,65.1401,64.9634,65.0419,11017.0
2024-04-29 12:30:00,66.22,66.31,66.2,66.22,10093.0,65.0223,65.1107,65.0026,65.0223,10093.0
2024-04-29 13:00:00,66.21,66.3,66.17,66.26,12476.0,65.0125,65.1008,64.9732,65.0616,12476.0
2024-04-29 13:30:00,66.22,66.22,66.07,66.11,10285.0,65.0223,65.0223,64.875,64.9143,10285.0
2024-04-29 14:00:00,66.07,66.15,66.0,66.14,13352.0,64.875,64.9535,64.8063,64.9437,13352.0
2024-04-29 14:30:00,66.11,66.3,66.04,66.27,17040.0,64.9143,65.1008,64.8455,65.0714,17040.0
2024-04-29 15:00:00,66.17,66.17,65.81,66.03,30735.0,64.9732,64.9732,64.6197,64.8357,30735.0
2024-04-29 15:30:00,66.03,66.23,65.99,66.11,85825.0,64.8357,65.0321,64.7964,64.9143,85825.0
2024-04-30 09:30:00,65.28,65.79,65.02,65.65,25413.0,64.0993,64.6001,63.844,64.4626,25413.0
2024-04-30 10:00:00,65.63,65.87,65.33,65.51,39679.0,64.4429,64.6786,64.1484,64.3251,39679.0
2024-04-30 10:30:00,65.51,65.68,65.31,65.61,16588.0,64.3251,64.492,64.1287,64.4233,16588.0
2024-04-30 11:00:00,65.63,65.64,65.28,65.53,33721.0,64.4429,64.4528,64.0993,64.3448,33721.0
2024-04-30 11:30:00,65.52,65.52,65.35,65.48,12477.0,64.3349,64.3349,64.168,64.2957,12477.0
2024-04-30 12:00:00,65.55,65.65,65.46,65.49,12563.0,64.3644,64.4626,64.276,64.3055,12563.0
2024-04-30 12:30:00,65.42,65.42,65.17,65.36,11626.0,64.2367,64.2367,63.9913,64.1778,11626.0
2024-04-30 13:00:00,65.32,65.53,65.13,65.42,32893.0,64.1386,64.3448,63.952,64.2367,32893.0
2024-04-30 13:30:00,65.4,65.52,65.4,65.5,12655.0,64.2171,64.3349,64.2171,64.3153,12655.0
2024-04-30 14:00:00,65.51,65.53,65.19,65.27,32433.0,64.3251,64.3448,64.0109,64.0895,32433.0
2024-04-30 14:30:00,65.31,65.44,65.25,65.34,16918.0,64.1287,64.2564,64.0698,64.1582,16918.0
2024-04-30 15:00:00,65.33,65.38,65.19,65.38,26714.0,64.1484,64.1975,64.0109,64.1975,26714.0
2024-04-30 15:30:00,65.36,65.41,64.73,64.76,116385.0,64.1778,64.2269,63.5592,63.5887,116385.0
2024-05-01 09:30:00,64.8,65.3,64.6,65.18,43480.0,63.628,64.1189,63.4316,64.0011,43480.0
2024-05-01 10:00:00,65.25,65.29,64.42,64.77,28425.0,64.0698,64.1091,63.2548,63.5985,28425.0
2024-05-01 10:30:00,64.83,65.12,64.82,65.02,16974.0,63.6574,63.9422,63.6476,63.844,16974.0
2024-05-01 11:00:00,65.04,65.04,64.79,64.97,14540.0,63.8636,63.8636,63.6181,63.7949,14540.0
2024-05-01 11:30:00,64.96,65.04,64.85,64.95,12671.0,63.7851,63.8636,63.6771,63.7752,12671.0
2024-05-01 12:00:00,64.96,65.3,64.84,65.29,22680.0,63.7851,64.1189,63.6672,64.1091,22680.0
2024-05-01 12:30:00,65.3,65.3,65.05,65.07,14783.0,64.1189,64.1189,63.8734,63.8931,14783.0
2024-05-01 13:00:00,65.06,65.1,64.81,65.05,11760.0,63.8833,63.9225,63.6378,63.8734,11760.0
2024-05-01 13:30:00,65.05,65.23,65.03,65.2,12798.0,63.8734,64.0502,63.8538,64.0207,12798.0
2024-05-01 14:00:00,65.17,65.6,65.12,65.59,22482.0,63.9913,64.4135,63.9422,64.4037,22482.0
2024-05-01 14:30:00,65.56,67.06,65.13,66.96,45801.0,64.3742,65.8471,63.952,65.7489,45801.0
2024-05-01 15:00:00,67.0,67.36,66.8,66.93,35051.0,65.7882,66.1417,65.5918,65.7194,35051.0
2024-05-01 15:30:00,66.89,66.89,65.53,65.62,111493.0,65.6802,65.6802,64.3448,64.4331,111493.0
2024-05-02 09:30:00,66.37,66.55,65.36,65.49,49714.0,65.1696,65.3463,64.1778,64.3055,49714.0
2024-05-02 10:00:00,65.45,65.52,65.21,65.48,32925.0,64.2662,64.3349,64.0305,64.2957,32925.0
2024-05-02 10:30:00,65.54,65.81,65.28,65.81,26954.0,64.3546,64.6197,64.0993,64.6197,26954.0
2024-05-02 11:00:00,65.75,65.77,65.47,65.47,26605.0,64.5608,64.5804,64.2858,64.2858,26605.0
2024-05-02 11:30:00,65.48,65.58,65.36,65.58,19465.0,64.2957,64.3939,64.1778,64.3939,19465.0
2024-05-02 12:00:00,65.55,65.66,65.41,65.5,19016.0,64.3644,64.4724,64.2269,64.3153,19016.0
2024-05-02 12:30:00,65.49,65.71,65.22,65.7,18979.0,64.3055,64.5215,64.0404,64.5117,18979.0
2024-05-02 13:00:00,65.76,66.12,65.76,66.11,15189.0,64.5706,64.9241,64.5706,64.9143,15189.0
2024-05-02 13:30:00,66.13,66.16,65.83,65.95,14926.0,64.9339,64.9634,64.6393,64.7572,14926.0
2024-05-02 14:00:00,65.97,66.2,65.96,66.17,17849.0,64.7768,65.0026,64.767,64.9732,17849.0
2024-05-02 14:30:00,66.18,66.3,66.06,66.2,19010.0,64.983,65.1008,64.8652,65.0026,19010.0
2024-05-02 15:00:00,66.23,66.38,66.12,66.24,27068.0,65.0321,65.1794,64.9241,65.0419,27068.0
2024-05-02 15:30:00,66.23,66.25,65.91,66.16,118341.0,65.0321,65.0517,64.7179,64.9634,118341.0
2024-05-03 09:30:00,67.87,70.0,67.87,69.77,89284.0,66.6424,68.7339,66.6424,68.5081,89284.0
2024-05-03 10:00:00,69.9,70.12,68.86,69.05,65243.0,68.6357,68.8517,67.6145,67.8011,65243.0
2024-05-03 10:30:00,69.1,69.11,68.25,68.3,48395.0,67.8502,67.86,67.0156,67.0647,48395.0
2024-05-03 11:00:00,68.3,68.98,68.29,68.94,176884.0,67.0647,67.7324,67.0548,67.6931,176884.0
2024-05-03 11:30:00,68.94,69.15,68.64,69.11,112866.0,67.6931,67.8993,67.3985,67.86,112866.0
2024-05-03 12:00:00,69.08,69.27,68.82,69.04,77319.0,67.8305,68.0171,67.5753,67.7913,77319.0
2024-05-03 12:30:00,69.06,69.54,69.02,69.39,88430.0,67.8109,68.2822,67.7716,68.1349,88430.0
2024-05-03 13:00:00,69.41,69.47,68.87,68.97,273211.0,68.1546,68.2135,67.6243,67.7225,273211.0
2024-05-03 13:30:00,68.96,69.19,68.85,69.09,39341.0,67.7127,67.9386,67.6047,67.8404,39341.0
2024-05-03 14:00:00,69.12,69.17,69.0,69.1,28181.0,67.8698,67.9189,67.752,67.8502,28181.0
2024-05-03 14:30:00,69.12,69.15,68.89,69.02,19750.0,67.8698,67.8993,67.644,67.7716,19750.0
2024-05-03 15:00:00,69.0,69.13,68.9,68.98,92546.0,67.752,67.8796,67.6538,67.7324,92546.0
2024-05-03 15:30:00,68.94,69.11,68.7,68.78,222981.0,67.6931,67.86,67.4574,67.536,222981.0
2024-05-06 09:30:00,69.65,70.06,69.19,69.71,35049.0,68.3902,68.7928,67.9386,68.4492,35049.0
2024-05-06 10:00:00,69.69,69.92,69.43,69.78,51992.0,68.4295,68.6554,68.1742,68.5179,51992.0
2024-05-06 10:30:00,69.82,70.08,69.78,69.93,61071.0,68.5572,68.8125,68.5179,68.6652,61071.0
2024-05-06 11:00:00,69.94,70.05,69.86,69.93,155070.0,68.675,68.783,68.5964,68.6652,155070.0
2024-05-06 11:30:00,69.8,70.13,69.8,70.02,23260.0,68.5375,68.8616,68.5375,68.7535,23260.0
2024-05-06 12:00:00,70.0,70.03,69.89,69.89,39714.0,68.7339,68.7634,68.6259,68.6259,39714.0
2024-05-06 12:30:00,69.87,70.04,69.75,69.99,83504.0,68.6063,68.7732,68.4884,68.7241,83504.0
2024-05-06 13:00:00,69.98,70.07,69.77,69.93,146923.0,68.7143,68.8026,68.5081,68.6652,146923.0
2024-05-06 13:30:00,69.94,70.26,69.91,70.12,43751.0,68.675,68.9892,68.6455,68.8517,43751.0
2024-05-06 14:00:00,70.12,70.37,70.04,70.06,61579.0,68.8517,69.0972,68.7732,68.7928,61579.0
2024-05-06 14:30:00,70.03,70.1,69.9,70.02,70210.0,68.7634,68.8321,68.6357,68.7535,70210.0
2024-05-06 15:00:00,70.01,70.04,69.76,69.87,216878.0,68.7437,68.7732,68.4983,68.6063,216878.0
2024-05-06 15:30:00,69.86,70.1,69.8,70.04,189462.0,68.5964,68.8321,68.5375,68.7732,189462.0
2024-05-07 09:30:00,70.33,70.58,70.15,70.53,24454.0,69.0579,69.3034,68.8812,69.2543,24454.0
2024-05-07 10:00:00,70.45,70.45,70.03,70.18,16872.0,69.1758,69.1758,68.7634,68.9107,16872.0
2024-05-07 10:30:00,70.19,70.26,69.86,70.26,30268.0,68.9205,68.9892,68.5964,68.9892,30268.0
2024-05-07 11:00:00,70.29,70.38,69.97,69.97,24538.0,69.0187,69.107,68.7045,68.7045,24538.0
2024-05-07 11:30:00,70.0,70.31,70.0,70.08,25883.0,68.7339,69.0383,68.7339,68.8125,25883.0
2024-05-07 12:00:00,70.06,70.1,69.99,70.06,41584.0,68.7928,68.8321,68.7241,68.7928,41584.0
2024-05-07 12:30:00,70.09,70.1,69.89,70.01,31191.0,68.8223,68.8321,68.6259,68.7437,31191.0
2024-05-07 13:00:00,69.99,70.06,69.8,69.84,22142.0,68.7241,68.7928,68.5375,68.5768,22142.0
2024-05-07 13:30:00,69.84,69.87,69.69,69.7,72714.0,68.5768,68.6063,68.4295,68.4393,72714.0
2024-05-07 14:00:00,69.64,69.76,69.64,69.7,35661.0,68.3804,68.4983,68.3804,68.4393,35661.0
2024-05-07 14:30:00,69.72,69.83,69.68,69.79,26877.0,68.459,68.567,68.4197,68.5277,26877.0
2024-05-07 15:00:00,69.8,69.93,69.76,69.91,31332.0,68.5375,68.6652,68.4983,68.6455,31332.0
2024-05-07 15:30:00,69.91,69.91,69.73,69.8,123661.0,68.6455,68.6455,68.4688,68.5375,123661.0
2024-05-08 09:30:00,68.79,69.48,68.7,69.47,49851.0,67.7892,68.4692,67.7005,68.4593,49851.0
2024-05-08 10:00:00,69.39,69.46,68.73,68.92,57821.0,68.3805,68.4495,67.7301,67.9173,57821.0
2024-05-08 10:30:00,68.82,68.89,68.52,68.54,30056.0,67.8188,67.8878,67.5231,67.5429,30056.0
2024-05-08 11:00:00,68.54,68.81,68.43,68.65,22134.0,67.5429,67.8089,67.4345,67.6513,22134.0
2024-05-08 11:30:00,68.62,68.73,68.54,68.57,21957.0,67.6217,67.7301,67.5429,67.5724,21957.0
2024-05-08 12:00:00,68.59,68.62,68.33,68.55,28670.0,67.5921,67.6217,67.3359,67.5527,28670.0
2024-05-08 12:30:00,68.53,68.89,68.33,68.85,85719.0,67.533,67.8878,67.3359,67.8483,85719.0
2024-05-08 13:00:00,68.84,68.86,68.69,68.8,196377.0,67.8385,67.8582,67.6907,67.7991,196377.0
2024-05-08 13:30:00,68.78,69.04,68.77,68.95,18281.0,67.7794,68.0356,67.7695,67.9469,18281.0
2024-05-08 14:00:00,68.96,69.11,68.83,69.03,18276.0,67.9567,68.1046,67.8286,68.0257,18276.0
2024-05-08 14:30:00,69.02,69.14,68.95,69.09,33551.0,68.0159,68.1341,67.9469,68.0849,33551.0
2024-05-08 15:00:00,69.09,69.28,69.05,69.21,115488.0,68.0849,68.2721,68.0454,68.2031,115488.0
2024-05-08 15:30:00,69.22,69.41,68.99,69.38,438228.0,68.213,68.4002,67.9863,68.3706,438228.0
2024-05-09 09:30:00,69.48,69.72,69.26,69.72,23492.0,68.4692,68.7057,68.2524,68.7057,23492.0
2024-05-09 10:00:00,69.67,70.2,69.67,69.95,47857.0,68.6564,69.1787,68.6564,68.9323,47857.0
2024-05-09 10:30:00,69.95,70.56,69.95,70.53,51563.0,68.9323,69.5335,68.9323,69.5039,51563.0
2024-05-09 11:00:00,70.51,70.53,70.27,70.32,25504.0,69.4842,69.5039,69.2477,69.297,25504.0
2024-05-09 11:30:00,70.34,70.39,70.06,70.11,49064.0,69.3167,69.3659,69.0407,69.09,49064.0
2024-05-09 12:00:00,70.12,70.28,69.95,69.98,39058.0,69.0999,69.2575,68.9323,68.9619,39058.0
2024-05-09 12:30:00,69.98,70.11,69.96,70.03,20790.0,68.9619,69.09,68.9422,69.0112,20790.0
2024-05-09 13:00:00,70.02,70.28,69.96,70.27,49432.0,69.0013,69.2575,68.9422,69.2477,49432.0
2024-05-09 13:30:00,70.28,70.29,69.96,70.03,241530.0,69.2575,69.2674,68.9422,69.0112,241530.0
2024-05-09 14:00:00,70.02,70.3,70.01,70.3,32295.0,69.0013,69.2773,68.9915,69.2773,32295.0
2024-05-09 14:30:00,70.28,70.29,70.15,70.21,46047.0,69.2575,69.2674,69.1294,69.1886,46047.0
2024-05-09 15:00:00,70.2,70.31,70.1,70.2,39379.0,69.1787,69.2871,69.0802,69.1787,39379.0
2024-05-09 15:30:00,70.19,70.39,70.12,70.28,196123.0,69.1689,69.3659,69.0999,69.2575,196123.0
2024-05-10 09:30:00,70.31,70.54,70.01,70.34,9920.0,69.2871,69.5138,68.9915,69.3167,9920.0
2024-05-10 10:00:00,70.32,70.38,70.02,70.15,16959.0,69.297,69.3561,69.0013,69.1294,16959.0
2024-05-10 10:30:00,70.12,70.27,69.89,69.98,31641.0,69.0999,69.2477,68.8732,68.9619,31641.0
2024-05-10 11:00:00,70.03,70.27,70.03,70.27,9588.0,69.0112,69.2477,69.0112,69.2477,9588.0
2024-05-10 11:30:00,70.27,70.35,70.1,70.35,8054.0,69.2477,69.3265,69.0802,69.3265,8054.0
2024-05-10 12:00:00,70.3,70.35,70.06,70.14,30075.0,69.2773,69.3265,69.0407,69.1196,30075.0
2024-05-10 12:30:00,70.19,70.31,70.08,70.2,10134.0,69.1689,69.2871,69.0605,69.1787,10134.0
2024-05-10 13:00:00,70.16,70.18,69.99,70.05,11590.0,69.1393,69.159,68.9718,69.0309,11590.0
2024-05-10 13:30:00,70.06,70.24,70.05,70.21,10194.0,69.0407,69.2181,69.0309,69.1886,10194.0
2024-05-10 14:00:00,70.17,70.22,70.04,70.1,7688.0,69.1491,69.1984,69.021,69.0802,7688.0
2024-05-10 14:30:00,70.14,70.24,70.04,70.22,11985.0,69.1196,69.2181,69.021,69.1984,11985.0
2024-05-10 15:00:00,70.22,70.27,70.21,70.21,14211.0,69.1984,69.2477,69.1886,69.1886,14211.0
2024-05-10 15:30:00,70.24,70.28,70.05,70.15,96647.0,69.2181,69.2575,69.0309,69.1294,96647.0
2024-05-13 09:30:00,70.02,70.39,69.79,70.2,33475.0,69.0013,69.3659,68.7747,69.1787,33475.0
2024-05-13 10:00:00,70.16,70.29,69.96,70.03,44346.0,69.1393,69.2674,68.9422,69.0112,44346.0
2024-05-13 10:30:00,70.03,70.1,69.85,70.09,76809.0,69.0112,69.0802,68.8338,69.0703,76809.0
2024-05-13 11:00:00,70.09,70.15,69.93,69.94,122292.0,69.0703,69.1294,68.9126,68.9225,122292.0
2024-05-13 11:30:00,69.89,70.03,69.78,70.01,41094.0,68.8732,69.0112,68.7648,68.9915,41094.0
2024-05-13 12:00:00,70.01,70.11,69.92,70.09,15512.0,68.9915,69.09,68.9028,69.0703,15512.0
2024-05-13 12:30:00,70.09,70.09,69.92,69.98,15045.0,69.0703,69.0703,68.9028,68.9619,15045.0
2024-05-13 13:00:00,69.95,69.98,69.76,69.78,33041.0,68.9323,68.9619,68.7451,68.7648,33041.0
2024-05-13 13:30:00,69.78,69.94,69.66,69.94,22349.0,68.7648,68.9225,68.6466,68.9225,22349.0
2024-05-13 14:00:00,69.95,70.0,69.84,69.94,23369.0,68.9323,68.9816,68.8239,68.9225,23369.0
2024-05-13 14:30:00,69.97,70.06,69.93,70.0,15144.0,68.9521,69.0407,68.9126,68.9816,15144.0
2024-05-13 15:00:00,70.01,70.14,70.0,70.06,30036.0,68.9915,69.1196,68.9816,69.0407,30036.0
2024-05-13 15:30:00,70.06,70.23,69.95,70.09,206452.0,69.0407,69.2083,68.9323,69.0703,206452.0
2024-05-14 09:30:00,70.87,71.12,70.29,70.94,39718.0,69.839,70.0853,69.2674,69.9079,39718.0
2024-05-14 10:00:00,70.95,70.96,70.62,70.77,15812.0,69.9178,69.9277,69.5926,69.7404,15812.0
2024-05-14 10:30:00,70.74,70.74,70.23,70.31,14269.0,69.7109,69.7109,69.2083,69.2871,14269.0
2024-05-14 11:00:00,70.25,70.42,70.21,70.41,13642.0,69.228,69.3955,69.1886,69.3857,13642.0
2024-05-14 11:30:00,70.41,70.51,70.29,70.36,9638.0,69.3857,69.4842,69.2674,69.3364,9638.0
2024-05-14 12:00:00,70.39,70.55,70.35,70.46,13941.0,69.3659,69.5236,69.3265,69.4349,13941.0
2024-05-14 12:30:00,70.45,70.65,70.45,70.53,24210.0,69.4251,69.6222,69.4251,69.5039,24210.0
2024-05-14 13:00:00,70.51,70.64,70.48,70.64,21312.0,69.4842,69.6123,69.4546,69.6123,21312.0
2024-05-14 13:30:00,70.64,70.83,70.61,70.78,32187.0,69.6123,69.7995,69.5827,69.7503,32187.0
2024-05-14 14:00:00,70.78,70.96,70.7,70.71,124596.0,69.7503,69.9277,69.6714,69.6813,124596.0
2024-05-14 14:30:00,70.71,70.78,70.51,70.63,24471.0,69.6813,69.7503,69.4842,69.6025,24471.0
2024-05-14 15:00:00,70.61,70.74,70.45,70.48,16656.0,69.5827,69.7109,69.4251,69.4546,16656.0
2024-05-14 15:30:00,70.48,70.69,70.36,70.53,147386.0,69.4546,69.6616,69.3364,69.5039,147386.0
2024-05-15 09:30:00,72.13,72.89,72.13,72.73,41309.0,71.0806,71.8296,71.0806,71.6719,41309.0
2024-05-15 10:00:00,72.67,73.77,72.64,73.39,285589.0,71.6128,72.6968,71.5832,72.3223,285589.0
2024-05-15 10:30:00,73.3,73.99,73.18,73.18,76585.0,72.2336,72.9136,72.1154,72.1154,76585.0
2024-05-15 11:00:00,73.18,73.75,73.18,73.68,49044.0,72.1154,72.6771,72.1154,72.6081,49044.0
2024-05-15 11:30:00,73.68,73.83,73.57,73.67,26293.0,72.6081,72.7559,72.4997,72.5982,26293.0
2024-05-15 12:00:00,73.62,74.07,73.52,74.05,58752.0,72.549,72.9924,72.4504,72.9727,58752.0
2024-05-15 12:30:00,74.06,74.27,73.89,74.16,26321.0,72.9826,73.1895,72.815,73.0811,26321.0
2024-05-15 13:00:00,74.22,74.31,74.12,74.26,26492.0,73.1402,73.2289,73.0417,73.1796,26492.0
2024-05-15 13:30:00,74.26,74.36,74.09,74.15,77051.0,73.1796,73.2782,73.0121,73.0712,77051.0
2024-05-15 14:00:00,74.15,74.34,74.02,74.14,36268.0,73.0712,73.2585,72.9431,73.0614,36268.0
2024-05-15 14:30:00,74.16,74.25,74.04,74.21,24048.0,73.0811,73.1698,72.9628,73.1304,24048.0
2024-05-15 15:00:00,74.22,74.43,74.16,74.42,59530.0,73.1402,73.3472,73.0811,73.3373,59530.0
2024-05-15 15:30:00,74.43,74.66,74.3,74.37,260750.0,73.3472,73.5738,73.2191,73.288,260750.0
2024-05-16 09:30:00,74.11,74.27,73.3,73.5,110458.0,73.0318,73.1895,72.2336,72.4307,110458.0
2024-05-16 10:00:00,73.47,73.74,73.22,73.39,71330.0,72.4011,72.6672,72.1548,72.3223,71330.0
2024-05-16 10:30:00,73.37,73.72,73.28,73.34,26726.0,72.3026,72.6475,72.2139,72.273,26726.0
2024-05-16 11:00:00,73.39,73.56,73.35,73.47,85289.0,72.3223,72.4898,72.2829,72.4011,85289.0
2024-05-16 11:30:00,73.47,73.56,73.36,73.4,83648.0,72.4011,72.4898,72.2927,72.3322,83648.0
2024-05-16 12:00:00,73.41,73.41,73.22,73.28,88139.0,72.342,72.342,72.1548,72.2139,88139.0
2024-05-16 12:30:00,73.29,73.51,73.13,73.51,110170.0,72.2238,72.4406,72.0661,72.4406,110170.0
2024-05-16 13:00:00,73.48,73.54,73.16,73.19,48711.0,72.411,72.4701,72.0956,72.1252,48711.0
2024-05-16 13:30:00,73.2,73.35,73.2,73.34,42355.0,72.1351,72.2829,72.1351,72.273,42355.0
2024-05-16 14:00:00,73.35,73.38,73.2,73.26,104391.0,72.2829,72.3124,72.1351,72.1942,104391.0
2024-05-16 14:30:00,73.28,73.38,73.11,73.29,179013.0,72.2139,72.3124,72.0464,72.2238,179013.0
2024-05-16 15:00:00,73.29,73.37,73.03,73.23,85262.0,72.2238,72.3026,71.9675,72.1646,85262.0
2024-05-16 15:30:00,73.23,73.25,72.66,72.76,565113.0,72.1646,72.1843,71.6029,71.7015,565113.0
2024-05-17 09:30:00,73.0,73.11,72.6,72.87,72029.0,71.938,72.0464,71.5438,71.8099,72029.0
2024-05-17 10:00:00,72.88,73.18,72.69,73.03,29036.0,71.8197,72.1154,71.6325,71.9675,29036.0
2024-05-17 10:30:00,73.02,73.05,72.72,72.84,27764.0,71.9577,71.9872,71.662,71.7803,27764.0
2024-05-17 11:00:00,72.82,72.9,72.71,72.84,33485.0,71.7606,71.8394,71.6522,71.7803,33485.0
2024-05-17 11:30:00,72.84,73.04,72.7,72.97,37708.0,71.7803,71.9774,71.6423,71.9084,37708.0
2024-05-17 12:00:00,72.99,73.03,72.85,72.85,102888.0,71.9281,71.9675,71.7902,71.7902,102888.0
2024-05-17 12:30:00,72.84,73.02,72.77,72.97,52610.0,71.7803,71.9577,71.7113,71.9084,52610.0
2024-05-17 13:00:00,72.99,73.03,72.88,73.03,34380.0,71.9281,71.9675,71.8197,71.9675,34380.0
2024-05-17 13:30:00,73.04,73.06,72.97,73.05,18118.0,71.9774,71.9971,71.9084,71.9872,18118.0
2024-05-17 14:00:00,73.05,73.09,72.98,73.06,39037.0,71.9872,72.0267,71.9183,71.9971,39037.0
2024-05-17 14:30:00,73.07,73.21,73.01,73.21,27355.0,72.007,72.1449,71.9478,72.1449,27355.0
2024-05-17 15:00:00,73.21,73.43,73.2,73.36,53411.0,72.1449,72.3617,72.1351,72.2927,53411.0
2024-05-17 15:30:00,73.35,73.44,72.92,73.07,399377.0,72.2829,72.3716,71.8591,72.007,399377.0
2024-05-20 09:30:00,73.07,73.33,72.95,73.33,19918.0,72.007,72.2632,71.8887,72.2632,19918.0
2024-05-20 10:00:00,73.31,73.33,72.81,72.89,33867.0,72.2435,72.2632,71.7507,71.8296,33867.0
2024-05-20 10:30:00,72.85,73.11,72.79,73.05,23955.0,71.7902,72.0464,71.731,71.9872,23955.0
2024-05-20 11:00:00,73.08,73.27,73.08,73.23,22625.0,72.0168,72.204,72.0168,72.1646,22625.0
2024-05-20 11:30:00,73.24,73.49,73.23,73.42,23222.0,72.1745,72.4208,72.1646,72.3519,23222.0
2024-05-20 12:00:00,73.44,73.56,73.4,73.51,24876.0,72.3716,72.4898,72.3322,72.4406,24876.0
2024-05-20 12:30:00,73.52,73.69,73.44,73.52,76047.0,72.4504,72.6179,72.3716,72.4504,76047.0
2024-05-20 13:00:00,73.52,73.54,73.38,73.45,24299.0,72.4504,72.4701,72.3124,72.3814,24299.0
2024-05-20 13:30:00,73.44,73.59,73.43,73.5,26383.0,72.3716,72.5194,72.3617,72.4307,26383.0
2024-05-20 14:00:00,73.49,73.57,73.39,73.56,68095.0,72.4208,72.4997,72.3223,72.4898,68095.0
2024-05-20 14:30:00,73.56,73.62,73.41,73.45,60798.0,72.4898,72.549,72.342,72.3814,60798.0
2024-05-20 15:00:00,73.39,73.72,73.39,73.68,65911.0,72.3223,72.6475,72.3223,72.6081,65911.0
2024-05-20 15:30:00,73.67,73.67,73.24,73.25,442964.0,72.5982,72.5982,72.1745,72.1843,442964.0
2024-05-21 09:30:00,73.0,73.1,72.42,72.86,59805.0,71.938,72.0365,71.3664,71.8,59805.0
2024-05-21 10:00:00,72.66,72.88,72.48,72.65,71949.0,71.6029,71.8197,71.4255,71.5931,71949.0
2024-05-21 10:30:00,72.61,73.03,72.48,73.01,65780.0,71.5536,71.9675,71.4255,71.9478,65780.0
2024-05-21 11:00:00,73.0,73.14,72.77,73.09,56654.0,71.938,72.0759,71.7113,72.0267,56654.0
2024-05-21 11:30:00,73.08,73.13,72.84,72.85,22133.0,72.0168,72.0661,71.7803,71.7902,22133.0
2024-05-21 12:00:00,72.9,72.95,72.86,72.89,22359.0,71.8394,71.8887,71.8,71.8296,22359.0
2024-05-21 12:30:00,72.89,72.94,72.78,72.82,16314.0,71.8296,71.8788,71.7212,71.7606,16314.0
2024-05-21 13:00:00,72.83,72.89,72.35,72.39,24371.0,71.7704,71.8296,71.2974,71.3368,24371.0
2024-05-21 13:30:00,72.41,72.45,72.08,72.12,22454.0,71.3566,71.396,71.0314,71.0708,22454.0
2024-05-21 14:00:00,72.1,72.1,71.57,71.59,50651.0,71.0511,71.0511,70.5288,70.5485,50651.0
2024-05-21 14:30:00,71.61,71.67,71.21,71.42,57914.0,70.5682,70.6273,70.174,70.381,57914.0
2024-05-21 15:00:00,71.42,71.42,70.95,71.28,118120.0,70.381,70.381,69.9178,70.243,118120.0
2024-05-21 15:30:00,71.28,71.56,71.2,71.3,242038.0,70.243,70.5189,70.1642,70.2627,242038.0
2024-05-22 09:30:00,70.58,71.03,69.36,69.46,90825.0,69.5532,69.9966,68.3509,68.4495,90825.0
2024-05-22 10:00:00,69.38,70.12,68.9,69.99,533215.0,68.3706,69.0999,67.8976,68.9718,533215.0
2024-05-22 10:30:00,70.03,70.5,69.75,70.08,199747.0,69.0112,69.4743,68.7353,69.0605,199747.0
2024-05-22 11:00:00,70.0,70.08,69.58,70.06,303577.0,68.9816,69.0605,68.5677,69.0407,303577.0
2024-05-22 11:30:00,70.06,70.21,69.96,70.02,37406.0,69.0407,69.1886,68.9422,69.0013,37406.0
2024-05-22 12:00:00,70.0,70.0,69.54,69.83,42249.0,68.9816,68.9816,68.5283,68.8141,42249.0
2024-05-22 12:30:00,69.93,70.06,69.87,69.99,19980.0,68.9126,69.0407,68.8535,68.9718,19980.0
2024-05-22 13:00:00,69.98,70.13,69.84,69.84,24790.0,68.9619,69.1097,68.8239,68.8239,24790.0
2024-05-22 13:30:00,69.82,69.86,69.47,69.86,30768.0,68.8042,68.8437,68.4593,68.8437,30768.0
2024-05-22 14:00:00,69.83,69.83,69.41,69.42,96099.0,68.8141,68.8141,68.4002,68.4101,96099.0
2024-05-22 14:30:00,69.42,69.73,69.42,69.5,124582.0,68.4101,68.7155,68.4101,68.4889,124582.0
2024-05-22 15:00:00,69.5,69.7,69.45,69.55,77163.0,68.4889,68.686,68.4396,68.5382,77163.0
2024-05-22 15:30:00,69.58,69.79,69.44,69.78,257418.0,68.5677,68.7747,68.4298,68.7648,257418.0
2024-05-23 09:30:00,70.37,70.43,69.6,69.71,50675.0,69.3462,69.4054,68.5874,68.6958,50675.0
2024-05-23 10:00:00,69.6,69.75,69.09,69.39,106072.0,68.5874,68.7353,68.0849,68.3805,106072.0
2024-05-23 10:30:00,69.36,69.75,69.3,69.34,73135.0,68.3509,68.7353,68.2918,68.3312,73135.0
2024-05-23 11:00:00,69.35,69.46,68.93,69.14,43824.0,68.3411,68.4495,67.9272,68.1341,43824.0
2024-05-23 11:30:00,69.1,69.52,69.07,69.32,40910.0,68.0947,68.5086,68.0651,68.3115,40910.0
2024-05-23 12:00:00,69.31,69.55,69.31,69.53,23682.0,68.3017,68.5382,68.3017,68.5185,23682.0
2024-05-23 12:30:00,69.55,69.56,69.08,69.08,50395.0,68.5382,68.548,68.075,68.075,50395.0
2024-05-23 13:00:00,69.1,69.42,69.01,69.42,103264.0,68.0947,68.4101,68.006,68.4101,103264.0
2024-05-23 13:30:00,69.4,69.4,69.0,69.03,16104.0,68.3903,68.3903,67.9962,68.0257,16104.0
2024-05-23 14:00:00,69.0,69.1,68.94,68.98,25254.0,67.9962,68.0947,67.937,67.9765,25254.0
2024-05-23 14:30:00,68.98,69.07,68.72,68.84,94103.0,67.9765,68.0651,67.7202,67.8385,94103.0
2024-05-23 15:00:00,68.81,68.97,68.77,68.85,41784.0,67.8089,67.9666,67.7695,67.8483,41784.0
2024-05-23 15:30:00,68.84,69.21,68.83,69.2,122609.0,67.8385,68.2031,67.8286,68.1933,122609.0
2024-05-24 09:30:00,69.86,70.24,69.76,70.02,15613.0,68.8437,69.2181,68.7451,69.0013,15613.0
2024-05-24 10:00:00,70.04,70.47,70.01,70.43,12744.0,69.021,69.4448,68.9915,69.4054,12744.0
2024-05-24 10:30:00,70.41,70.44,69.88,70.21,21202.0,69.3857,69.4152,68.8634,69.1886,21202.0
2024-05-24 11:00:00,70.24,70.39,70.15,70.15,11483.0,69.2181,69.3659,69.1294,69.1294,11483.0
2024-05-24 11:30:00,70.24,70.24,70.07,70.17,9807.0,69.2181,69.2181,69.0506,69.1491,9807.0
2024-05-24 12:00:00,70.15,70.33,70.06,70.33,9743.0,69.1294,69.3068,69.0407,69.3068,9743.0
2024-05-24 12:30:00,70.32,70.35,70.17,70.25,8517.0,69.297,69.3265,69.1491,69.228,8517.0
2024-05-24 13:00:00,70.29,70.47,70.25,70.41,6879.0,69.2674,69.4448,69.228,69.3857,6879.0
2024-05-24 13:30:00,70.36,70.4,70.24,70.25,25540.0,69.3364,69.3758,69.2181,69.228,25540.0
2024-05-24 14:00:00,70.24,70.47,70.18,70.23,16663.0,69.2181,69.4448,69.159,69.2083,16663.0
2024-05-24 14:30:00,70.24,70.34,70.17,70.18,9857.0,69.2181,69.3167,69.1491,69.159,9857.0
2024-05-24 15:00:00,70.2,70.31,70.08,70.25,12563.0,69.1787,69.2871,69.0605,69.228,12563.0
2024-05-24 15:30:00,70.24,70.55,70.23,70.5,107326.0,69.2181,69.5236,69.2083,69.4743,107326.0
2024-05-28 09:30:00,71.02,71.28,70.53,70.86,34723.0,69.9868,70.243,69.5039,69.8291,34723.0
2024-05-28 10:00:00,70.81,70.81,70.25,70.32,19888.0,69.7798,69.7798,69.228,69.297,19888.0
2024-05-28 10:30:00,70.29,70.29,69.93,70.02,23385.0,69.2674,69.2674,68.9126,69.0013,23385.0
2024-05-28 11:00:00,69.96,70.04,69.75,69.82,8322.0,68.9422,69.021,68.7353,68.8042,8322.0
2024-05-28 11:30:00,69.87,69.89,69.66,69.78,7813.0,68.8535,68.8732,68.6466,68.7648,7813.0
2024-05-28 12:00:00,69.76,69.88,69.67,69.78,7536.0,68.7451,68.8634,68.6564,68.7648,7536.0
2024-05-28 12:30:00,69.81,69.91,69.63,69.66,8046.0,68.7944,68.8929,68.617,68.6466,8046.0
2024-05-28 13:00:00,69.62,69.68,69.46,69.56,11564.0,68.6071,68.6663,68.4495,68.548,11564.0
2024-05-28 13:30:00,69.51,69.52,69.16,69.29,22597.0,68.4987,68.5086,68.1538,68.2819,22597.0
2024-05-28 14:00:00,69.28,69.34,69.15,69.17,45655.0,68.2721,68.3312,68.144,68.1637,45655.0
2024-05-28 14:30:00,69.17,69.26,68.98,69.09,44783.0,68.1637,68.2524,67.9765,68.0849,44783.0
2024-05-28 15:00:00,69.09,69.15,68.87,69.04,58119.0,68.0849,68.144,67.8681,68.0356,58119.0
2024-05-28 15:30:00,69.06,69.32,69.05,69.26,176495.0,68.0553,68.3115,68.0454,68.2524,176495.0
2024-05-29 09:30:00,68.5,68.81,67.9,68.54,68561.0,67.5034,67.8089,66.9122,67.5429,68561.0
2024-05-29 10:00:00,68.6,68.72,68.03,68.18,18410.0,67.602,67.7202,67.0403,67.1881,18410.0
2024-05-29 10:30:00,68.25,68.53,68.0,68.11,17184.0,67.2571,67.533,67.0107,67.1191,17184.0
2024-05-29 11:00:00,68.08,68.17,67.87,67.88,18300.0,67.0896,67.1782,66.8826,66.8925,18300.0
2024-05-29 11:30:00,67.87,68.11,67.86,68.01,15962.0,66.8826,67.1191,66.8728,67.0206,15962.0
2024-05-29 12:00:00,67.98,68.07,67.82,68.01,16465.0,66.991,67.0797,66.8333,67.0206,16465.0
2024-05-29 12:30:00,68.01,68.18,67.86,68.12,14536.0,67.0206,67.1881,66.8728,67.129,14536.0
2024-05-29 13:00:00,68.12,68.12,67.79,67.95,17117.0,67.129,67.129,66.8038,66.9614,17117.0
2024-05-29 13:30:00,67.91,68.04,67.7,67.99,16501.0,66.922,67.0501,66.7151,67.0009,16501.0
2024-05-29 14:00:00,67.97,68.08,67.9,67.91,24603.0,66.9812,67.0896,66.9122,66.922,24603.0
2024-05-29 14:30:00,67.81,67.92,67.75,67.8,23502.0,66.8235,66.9319,66.7644,66.8136,23502.0
2024-05-29 15:00:00,67.8,68.07,67.78,67.95,27204.0,66.8136,67.0797,66.7939,66.9614,27204.0
2024-05-29 15:30:00,67.89,67.97,67.74,67.95,122534.0,66.9023,66.9812,66.7545,66.9614,122534.0
2024-05-30 09:30:00,68.49,69.06,68.49,69.06,20193.0,67.4936,68.0553,67.4936,68.0553,20193.0
2024-05-30 10:00:00,68.98,69.2,68.87,69.16,17120.0,67.9765,68.1933,67.8681,68.1538,17120.0
2024-05-30 10:30:00,69.14,69.28,69.03,69.06,9460.0,68.1341,68.2721,68.0257,68.0553,9460.0
2024-05-30 11:00:00,69.05,69.39,68.91,69.36,9286.0,68.0454,68.3805,67.9075,68.3509,9286.0
2024-05-30 11:30:00,69.34,69.42,69.26,69.36,11898.0,68.3312,68.4101,68.2524,68.3509,11898.0
2024-05-30 12:00:00,69.36,69.6,69.33,69.47,17575.0,68.3509,68.5874,68.3214,68.4593,17575.0
2024-05-30 12:30:00,69.43,69.69,69.43,69.53,14380.0,68.4199,68.6761,68.4199,68.5185,14380.0
2024-05-30 13:00:00,69.58,69.61,69.38,69.58,7739.0,68.5677,68.5973,68.3706,68.5677,7739.0
2024-05-30 13:30:00,69.6,69.87,69.58,69.85,28411.0,68.5874,68.8535,68.5677,68.8338,28411.0
2024-05-30 14:00:00,69.83,69.83,69.6,69.79,11169.0,68.8141,68.8141,68.5874,68.7747,11169.0
2024-05-30 14:30:00,69.82,69.83,69.66,69.73,10856.0,68.8042,68.8141,68.6466,68.7155,10856.0
2024-05-30 15:00:00,69.75,69.91,69.67,69.91,18120.0,68.7353,68.8929,68.6564,68.8929,18120.0
2024-05-30 15:30:00,69.93,69.94,69.47,69.92,75904.0,68.9126,68.9225,68.4593,68.9028,75904.0
2024-05-31 09:30:00,70.39,71.48,70.34,70.79,24669.0,69.3659,70.4401,69.3167,69.7601,24669.0
2024-05-31 10:00:00,70.8,70.8,70.12,70.38,32589.0,69.77,69.77,69.0999,69.3561,32589.0
2024-05-31 10:30:00,70.34,70.69,70.31,70.53,18679.0,69.3167,69.6616,69.2871,69.5039,18679.0
2024-05-31 11:00:00,70.47,70.51,70.1,70.17,22232.0,69.4448,69.4842,69.0802,69.1491,22232.0
2024-05-31 11:30:00,70.14,70.24,69.98,70.01,11432.0,69.1196,69.2181,68.9619,68.9915,11432.0
2024-05-31 12:00:00,69.92,69.94,69.69,69.79,16659.0,68.9028,68.9225,68.6761,68.7747,16659.0
2024-05-31 12:30:00,69.78,69.95,69.76,69.8,48144.0,68.7648,68.9323,68.7451,68.7845,48144.0
2024-05-31 13:00:00,69.87,70.19,69.87,70.09,9589.0,68.8535,69.1689,68.8535,69.0703,9589.0
2024-05-31 13:30:00,70.06,70.08,69.88,69.97,10212.0,69.0407,69.0605,68.8634,68.9521,10212.0
2024-05-31 14:00:00,70.01,70.17,69.9,69.92,19691.0,68.9915,69.1491,68.8831,68.9028,19691.0
2024-05-31 14:30:00,69.91,69.91,69.65,69.76,25390.0,68.8929,68.8929,68.6367,68.7451,25390.0
2024-05-31 15:00:00,69.75,69.98,69.69,69.86,27241.0,68.7353,68.9619,68.6761,68.8437,27241.0
2024-05-31 15:30:00,69.86,70.62,69.71,70.62,133983.0,68.8437,69.5926,68.6958,69.5926,133983.0
2024-06-03 09:30:00,71.45,71.45,70.42,70.54,18576.0,70.4105,70.4105,69.3955,69.5138,18576.0
2024-06-03 10:00:00,70.67,71.02,70.65,70.7,6376.0,69.6419,69.9868,69.6222,69.6714,6376.0
2024-06-03 10:30:00,70.7,71.0,70.57,70.85,11328.0,69.6714,69.9671,69.5433,69.8193,11328.0
2024-06-03 11:00:00,70.84,71.11,70.83,70.87,11637.0,69.8094,70.0755,69.7995,69.839,11637.0
2024-06-03 11:30:00,70.94,71.14,70.89,70.98,6546.0,69.9079,70.105,69.8587,69.9474,6546.0
2024-06-03 12:00:00,71.05,71.16,70.72,70.87,10363.0,70.0163,70.1247,69.6911,69.839,10363.0
2024-06-03 12:30:00,70.92,71.19,70.77,70.95,10974.0,69.8882,70.1543,69.7404,69.9178,10974.0
2024-06-03 13:00:00,70.89,70.95,70.5,70.94,12116.0,69.8587,69.9178,69.4743,69.9079,12116.0
2024-06-03 13:30:00,70.98,71.03,70.81,71.02,15414.0,69.9474,69.9966,69.7798,69.9868,15414.0
2024-06-03 14:00:00,71.04,71.18,71.0,71.13,12376.0,70.0065,70.1445,69.9671,70.0952,12376.0
2024-06-03 14:30:00,71.15,71.28,71.08,71.2,25743.0,70.1149,70.243,70.0459,70.1642,25743.0
2024-06-03 15:00:00,71.19,71.19,70.97,71.06,11670.0,70.1543,70.1543,69.9375,70.0262,11670.0
2024-06-03 15:30:00,71.02,71.12,70.87,70.97,68778.0,69.9868,70.0853,69.839,69.9375,68778.0
2024-06-04 09:30:00,70.31,70.62,70.17,70.36,14155.0,69.2871,69.5926,69.1491,69.3364,14155.0
2024-06-04 10:00:00,70.45,70.75,70.32,70.54,26053.0,69.4251,69.7207,69.297,69.5138,26053.0
2024-06-04 10:30:00,70.53,70.72,70.15,70.17,16586.0,69.5039,69.6911,69.1294,69.1491,16586.0
2024-06-04 11:00:00,70.09,70.38,70.03,70.16,17167.0,69.0703,69.3561,69.0112,69.1393,17167.0
2024-06-04 11:30:00,70.16,70.23,69.72,69.73,20240.0,69.1393,69.2083,68.7057,68.7155,20240.0
2024-06-04 12:00:00,69.75,69.94,69.6,69.73,9331.0,68.7353,68.9225,68.5874,68.7155,9331.0
2024-06-04 12:30:00,69.73,69.73,69.3,69.37,21433.0,68.7155,68.7155,68.2918,68.3608,21433.0
2024-06-04 13:00:00,69.33,69.37,69.07,69.33,19812.0,68.3214,68.3608,68.0651,68.3214,19812.0
2024-06-04 13:30:00,69.34,69.34,69.18,69.31,11626.0,68.3312,68.3312,68.1735,68.3017,11626.0
2024-06-04 14:00:00,69.28,69.71,69.27,69.7,18463.0,68.2721,68.6958,68.2622,68.686,18463.0
2024-06-04 14:30:00,69.67,69.68,69.44,69.62,16628.0,68.6564,68.6663,68.4298,68.6071,16628.0
2024-06-04 15:00:00,69.62,69.62,69.15,69.17,26721.0,68.6071,68.6071,68.144,68.1637,26721.0
2024-06-04 15:30:00,69.15,69.23,68.79,68.85,147212.0,68.144,68.2228,67.7892,67.8483,147212.0
2024-06-05 09:30:00,69.15,69.86,68.59,68.79,44248.0,68.144,68.8437,67.5921,67.7892,44248.0
2024-06-05 10:00:00,68.74,69.25,68.54,69.11,27792.0,67.7399,68.2425,67.5429,68.1046,27792.0
2024-06-05 10:30:00,69.21,69.5,68.98,69.14,21265.0,68.2031,68.4889,67.9765,68.1341,21265.0
2024-06-05 11:00:00,69.12,69.69,69.12,69.67,15049.0,68.1144,68.6761,68.1144,68.6564,15049.0
2024-06-05 11:30:00,69.68,69.87,69.67,69.81,16402.0,68.6663,68.8535,68.6564,68.7944,16402.0
2024-06-05 12:00:00,69.77,69.78,69.62,69.7,13678.0,68.755,68.7648,68.6071,68.686,13678.0
2024-06-05 12:30:00,69.73,70.0,69.72,69.97,12050.0,68.7155,68.9816,68.7057,68.9521,12050.0
2024-06-05 13:00:00,69.95,70.08,69.84,69.97,24191.0,68.9323,69.0605,68.8239,68.9521,24191.0
2024-06-05 13:30:00,69.97,70.0,69.8,69.87,13345.0,68.9521,68.9816,68.7845,68.8535,13345.0
2024-06-05 14:00:00,69.86,70.0,69.85,69.94,20591.0,68.8437,68.9816,68.8338,68.9225,20591.0
2024-06-05 14:30:00,69.95,70.08,69.89,70.04,15801.0,68.9323,69.0605,68.8732,69.021,15801.0
2024-06-05 15:00:00,70.03,70.21,70.01,70.17,24996.0,69.0112,69.1886,68.9915,69.1491,24996.0
2024-06-05 15:30:00,70.16,70.23,69.88,70.13,145538.0,69.1393,69.2083,68.8634,69.1097,145538.0
2024-06-06 09:30:00,69.79,70.85,69.79,70.59,73368.0,68.7747,69.8193,68.7747,69.563,73368.0
2024-06-06 10:00:00,70.59,70.63,70.24,70.52,36467.0,69.563,69.6025,69.2181,69.4941,36467.0
2024-06-06 10:30:00,70.46,70.69,70.35,70.6,52504.0,69.4349,69.6616,69.3265,69.5729,52504.0
2024-06-06 11:00:00,70.56,71.07,70.53,71.03,35413.0,69.5335,70.0361,69.5039,69.9966,35413.0
2024-06-06 11:30:00,71.01,71.01,70.54,70.56,64942.0,69.9769,69.9769,69.5138,69.5335,64942.0
2024-06-06 12:00:00,70.62,70.63,70.35,70.35,44873.0,69.5926,69.6025,69.3265,69.3265,44873.0
2024-06-06 12:30:00,70.39,70.45,70.2,70.33,30843.0,69.3659,69.4251,69.1787,69.3068,30843.0
2024-06-06 13:00:00,70.34,70.45,70.22,70.33,17472.0,69.3167,69.4251,69.1984,69.3068,17472.0
2024-06-06 13:30:00,70.33,70.36,70.06,70.2,12970.0,69.3068,69.3364,69.0407,69.1787,12970.0
2024-06-06 14:00:00,70.2,70.3,70.05,70.27,32307.0,69.1787,69.2773,69.0309,69.2477,32307.0
2024-06-06 14:30:00,70.22,70.33,70.18,70.33,20432.0,69.1984,69.3068,69.159,69.3068,20432.0
2024-06-06 15:00:00,70.33,70.36,70.16,70.36,28124.0,69.3068,69.3364,69.1393,69.3364,28124.0
2024-06-06 15:30:00,70.34,70.41,69.84,69.9,198884.0,69.3167,69.3857,68.8239,68.8831,198884.0
2024-06-07 09:30:00,68.0,68.29,67.15,67.67,86157.0,67.0107,67.2965,66.1731,66.6855,86157.0
2024-06-07 10:00:00,67.67,67.92,67.29,67.79,111421.0,66.6855,66.9319,66.311,66.8038,111421.0
2024-06-07 10:30:00,67.83,68.05,67.67,67.75,73851.0,66.8432,67.06,66.6855,66.7644,73851.0
2024-06-07 11:00:00,67.72,68.1,67.63,67.99,42138.0,66.7348,67.1093,66.6461,67.0009,42138.0
2024-06-07 11:30:00,67.96,68.09,67.86,68.04,27913.0,66.9713,67.0994,66.8728,67.0501,27913.0
2024-06-07 12:00:00,68.0,68.29,67.99,68.24,15854.0,67.0107,67.2965,67.0009,67.2472,15854.0
2024-06-07 12:30:00,68.25,68.33,68.03,68.16,21315.0,67.2571,67.3359,67.0403,67.1684,21315.0
2024-06-07 13:00:00,68.16,68.35,68.04,68.23,14811.0,67.1684,67.3556,67.0501,67.2374,14811.0
2024-06-07 13:30:00,68.25,68.46,68.18,68.18,23345.0,67.2571,67.464,67.1881,67.1881,23345.0
2024-06-07 14:00:00,68.13,68.26,67.92,68.17,26813.0,67.1388,67.2669,66.9319,67.1782,26813.0
2024-06-07 14:30:00,68.17,68.29,68.16,68.2,14724.0,67.1782,67.2965,67.1684,67.2078,14724.0
2024-06-07 15:00:00,68.21,68.32,68.03,68.18,23016.0,67.2177,67.3261,67.0403,67.1881,23016.0
2024-06-07 15:30:00,68.2,68.28,67.95,68.16,201685.0,67.2078,67.2866,66.9614,67.1684,201685.0
2024-06-10 09:30:00,67.5,68.95,67.18,68.86,34847.0,66.518,67.9469,66.2026,67.8582,34847.0
2024-06-10 10:00:00,68.98,69.33,68.93,69.02,38317.0,67.9765,68.3214,67.9272,68.0159,38317.0
2024-06-10 10:30:00,68.94,69.12,68.72,69.12,15507.0,67.937,68.1144,67.7202,68.1144,15507.0
2024-06-10 11:00:00,69.16,69.26,68.99,69.09,13525.0,68.1538,68.2524,67.9863,68.0849,13525.0
2024-06-10 11:30:00,69.08,69.16,68.84,69.12,10742.0,68.075,68.1538,67.8385,68.1144,10742.0
2024-06-10 12:00:00,69.12,69.21,69.08,69.15,10165.0,68.1144,68.2031,68.075,68.144,10165.0
2024-06-10 12:30:00,69.15,69.31,69.02,69.21,19052.0,68.144,68.3017,68.0159,68.2031,19052.0
2024-06-10 13:00:00,69.19,69.37,69.17,69.32,15611.0,68.1834,68.3608,68.1637,68.3115,15611.0
2024-06-10 13:30:00,69.3,69.53,69.23,69.23,34368.0,68.2918,68.5185,68.2228,68.2228,34368.0
2024-06-10 14:00:00,69.23,69.53,69.18,69.48,17851.0,68.2228,68.5185,68.1735,68.4692,17851.0
2024-06-10 14:30:00,69.48,69.58,69.28,69.31,23989.0,68.4692,68.5677,68.2721,68.3017,23989.0
2024-06-10 15:00:00,69.29,69.51,69.29,69.49,33082.0,68.2819,68.4987,68.2819,68.479,33082.0
2024-06-10 15:30:00,69.47,69.51,69.25,69.32,117930.0,68.4593,68.4987,68.2425,68.3115,117930.0
2024-06-11 09:30:00,68.74,68.8,67.54,68.15,32123.0,67.7399,67.7991,66.5574,67.1585,32123.0
2024-06-11 10:00:00,68.22,68.34,67.91,67.97,20196.0,67.2275,67.3458,66.922,66.9812,20196.0
2024-06-11 10:30:00,67.92,68.18,67.85,67.92,26697.0,66.9319,67.1881,66.8629,66.9319,26697.0
2024-06-11 11:00:00,67.88,67.95,67.67,67.67,10310.0,66.8925,66.9614,66.6855,66.6855,10310.0
2024-06-11 11:30:00,67.7,67.74,67.49,67.63,9824.0,66.7151,66.7545,66.5081,66.6461,9824.0
2024-06-11 12:00:00,67.62,67.8,67.55,67.73,13438.0,66.6362,66.8136,66.5673,66.7446,13438.0
2024-06-11 12:30:00,67.72,67.86,67.59,67.63,20819.0,66.7348,66.8728,66.6067,66.6461,20819.0
2024-06-11 13:00:00,67.63,67.79,67.47,67.55,24276.0,66.6461,66.8038,66.4884,66.5673,24276.0
2024-06-11 13:30:00,67.55,67.84,67.54,67.72,21119.0,66.5673,66.853,66.5574,66.7348,21119.0
2024-06-11 14:00:00,67.72,67.81,67.64,67.71,32181.0,66.7348,66.8235,66.656,66.7249,32181.0
2024-06-11 14:30:00,67.7,67.74,67.43,67.5,17779.0,66.7151,66.7545,66.449,66.518,17779.0
2024-06-11 15:00:00,67.5,67.51,67.26,67.26,27750.0,66.518,66.5278,66.2815,66.2815,27750.0
2024-06-11 15:30:00,67.28,67.64,67.09,67.59,229663.0,66.3012,66.656,66.114,66.6067,229663.0
2024-06-12 09:30:00,70.88,72.47,70.82,71.18,62576.0,69.8488,71.4157,69.7897,70.1445,62576.0
2024-06-12 10:00:00,70.97,72.08,70.97,71.92,43345.0,69.9375,71.0314,69.9375,70.8737,43345.0
2024-06-12 10:30:00,71.84,72.27,71.51,71.6,40432.0,70.7948,71.2186,70.4696,70.5583,40432.0
2024-06-12 11:00:00,71.54,71.7,71.15,71.15,19945.0,70.4992,70.6569,70.1149,70.1149,19945.0
2024-06-12 11:30:00,71.15,71.3,70.8,70.88,17854.0,70.1149,70.2627,69.77,69.8488,17854.0
2024-06-12 12:00:00,70.82,70.91,70.67,70.8,17827.0,69.7897,69.8784,69.6419,69.77,17827.0
2024-06-12 12:30:00,70.82,70.87,70.63,70.85,28276.0,69.7897,69.839,69.6025,69.8193,28276.0
2024-06-12 13:00:00,70.84,71.0,70.58,70.58,18658.0,69.8094,69.9671,69.5532,69.5532,18658.0
2024-06-12 13:30:00,70.58,70.8,70.5,70.56,21496.0,69.5532,69.77,69.4743,69.5335,21496.0
2024-06-12 14:00:00,70.55,70.55,69.67,69.96,41250.0,69.5236,69.5236,68.6564,68.9422,41250.0
2024-06-12 14:30:00,69.95,70.12,69.29,69.67,59492.0,68.9323,69.0999,68.2819,68.6564,59492.0
2024-06-12 15:00:00,69.67,69.91,69.14,69.16,90857.0,68.6564,68.8929,68.1341,68.1538,90857.0
2024-06-12 15:30:00,69.17,69.52,68.96,69.34,184828.0,68.1637,68.5086,67.9567,68.3312,184828.0
2024-06-13 09:30:00,69.0,69.34,68.48,68.66,34656.0,67.9962,68.3312,67.4837,67.6611,34656.0
2024-06-13 10:00:00,68.64,68.92,68.32,68.42,16745.0,67.6414,67.9173,67.3261,67.4246,16745.0
2024-06-13 10:30:00,68.48,68.75,68.33,68.64,16049.0,67.4837,67.7498,67.3359,67.6414,16049.0
2024-06-13 11:00:00,68.57,68.82,68.36,68.55,37822.0,67.5724,67.8188,67.3655,67.5527,37822.0
2024-06-13 11:30:00,68.55,68.7,68.55,68.66,37056.0,67.5527,67.7005,67.5527,67.6611,37056.0
2024-06-13 12:00:00,68.62,68.73,68.55,68.6,31651.0,67.6217,67.7301,67.5527,67.602,31651.0
2024-06-13 12:30:00,68.57,68.79,68.57,68.69,23999.0,67.5724,67.7892,67.5724,67.6907,23999.0
2024-06-13 13:00:00,68.68,69.04,68.67,68.98,11971.0,67.6808,68.0356,67.671,67.9765,11971.0
2024-06-13 13:30:00,68.97,69.05,68.9,68.98,17960.0,67.9666,68.0454,67.8976,67.9765,17960.0
2024-06-13 14:00:00,68.98,69.18,68.97,69.17,17341.0,67.9765,68.1735,67.9666,68.1637,17341.0
2024-06-13 14:30:00,69.17,69.5,69.16,69.44,33296.0,68.1637,68.4889,68.1538,68.4298,33296.0
2024-06-13 15:00:00,69.45,69.7,69.41,69.64,48513.0,68.4396,68.686,68.4002,68.6269,48513.0
2024-06-13 15:30:00,69.63,69.86,69.47,69.48,129919.0,68.617,68.8437,68.4593,68.4692,129919.0
2024-06-14 09:30:00,68.19,68.51,67.98,68.22,30295.0,67.1979,67.5133,66.991,67.2275,30295.0
2024-06-14 10:00:00,68.02,68.11,67.74,67.86,34628.0,67.0304,67.1191,66.7545,66.8728,34628.0
2024-06-14 10:30:00,67.81,67.81,67.44,67.75,21861.0,66.8235,66.8235,66.4589,66.7644,21861.0
2024-06-14 11:00:00,67.85,68.08,67.73,68.05,43002.0,66.8629,67.0896,66.7446,67.06,43002.0
2024-06-14 11:30:00,68.09,68.12,67.73,68.02,14876.0,67.0994,67.129,66.7446,67.0304,14876.0
2024-06-14 12:00:00,68.0,68.1,67.81,67.85,13051.0,67.0107,67.1093,66.8235,66.8629,13051.0
2024-06-14 12:30:00,67.8,68.07,67.76,68.0,10910.0,66.8136,67.0797,66.7742,67.0107,10910.0
2024-06-14 13:00:00,68.02,68.3,68.02,68.2,17428.0,67.0304,67.3063,67.0304,67.2078,17428.0
2024-06-14 13:30:00,68.23,68.28,68.13,68.21,15591.0,67.2374,67.2866,67.1388,67.2177,15591.0
2024-06-14 14:00:00,68.15,68.35,68.14,68.17,20995.0,67.1585,67.3556,67.1487,67.1782,20995.0
2024-06-14 14:30:00,68.13,68.28,68.13,68.22,11518.0,67.1388,67.2866,67.1388,67.2275,11518.0
2024-06-14 15:00:00,68.22,68.28,68.13,68.23,14658.0,67.2275,67.2866,67.1388,67.2374,14658.0
2024-06-14 15:30:00,68.2,68.46,68.12,68.42,159982.0,67.2078,67.464,67.129,67.4246,159982.0
2024-06-17 09:30:00,68.48,69.25,68.12,69.22,67832.0,67.4837,68.2425,67.129,68.213,67832.0
2024-06-17 10:00:00,69.22,69.33,68.8,68.88,55661.0,68.213,68.3214,67.7991,67.8779,55661.0
2024-06-17 10:30:00,68.95,69.01,68.69,68.97,54746.0,67.9469,68.006,67.6907,67.9666,54746.0
2024-06-17 11:00:00,69.01,69.23,68.9,69.21,71191.0,68.006,68.2228,67.8976,68.2031,71191.0
2024-06-17 11:30:00,69.2,69.21,69.0,69.06,23366.0,68.1933,68.2031,67.9962,68.0553,23366.0
2024-06-17 12:00:00,69.09,69.32,68.98,69.28,21073.0,68.0849,68.3115,67.9765,68.2721,21073.0
2024-06-17 12:30:00,69.26,69.35,69.22,69.22,30030.0,68.2524,68.3411,68.213,68.213,30030.0
2024-06-17 13:00:00,69.25,69.35,69.18,69.29,32668.0,68.2425,68.3411,68.1735,68.2819,32668.0
2024-06-17 13:30:00,69.3,69.56,69.29,69.49,30240.0,68.2918,68.548,68.2819,68.479,30240.0
2024-06-17 14:00:00,69.48,69.75,69.46,69.56,24112.0,68.4692,68.7353,68.4495,68.548,24112.0
2024-06-17 14:30:00,69.57,69.61,69.32,69.34,36839.0,68.5579,68.5973,68.3115,68.3312,36839.0
2024-06-17 15:00:00,69.34,69.47,69.27,69.47,47132.0,68.3312,68.4593,68.2622,68.4593,47132.0
2024-06-17 15:30:00,69.44,69.73,69.4,69.54,218683.0,68.4298,68.7155,68.3903,68.5283,218683.0
2024-06-18 09:30:00,68.82,69.62,68.52,68.79,95684.0,67.8188,68.6071,67.5231,67.7892,95684.0
2024-06-18 10:00:00,68.8,69.06,68.64,68.96,66651.0,67.7991,68.0553,67.6414,67.9567,66651.0
2024-06-18 10:30:00,68.92,69.05,68.35,68.49,78339.0,67.9173,68.0454,67.3556,67.4936,78339.0
2024-06-18 11:00:00,68.46,68.65,68.16,68.27,53055.0,67.464,67.6513,67.1684,67.2768,53055.0
2024-06-18 11:30:00,68.21,68.31,67.9,68.29,47944.0,67.2177,67.3162,66.9122,67.2965,47944.0
2024-06-18 12:00:00,68.32,68.59,68.27,68.49,49622.0,67.3261,67.5921,67.2768,67.4936,49622.0
2024-06-18 12:30:00,68.5,68.82,68.4,68.68,91028.0,67.5034,67.8188,67.4049,67.6808,91028.0
2024-06-18 13:00:00,68.65,68.68,68.2,68.22,82608.0,67.6513,67.6808,67.2078,67.2275,82608.0
2024-06-18 13:30:00,68.2,68.53,68.2,68.42,74253.0,67.2078,67.533,67.2078,67.4246,74253.0
2024-06-18 14:00:00,68.4,68.6,68.3,68.51,72266.0,67.4049,67.602,67.3063,67.5133,72266.0
2024-06-18 14:30:00,68.51,68.51,68.12,68.19,82760.0,67.5133,67.5133,67.129,67.1979,82760.0
2024-06-18 15:00:00,68.17,68.29,68.07,68.27,116642.0,67.1782,67.2965,67.0797,67.2768,116642.0
2024-06-18 15:30:00,68.26,68.45,67.91,68.07,437783.0,67.2669,67.4542,66.922,67.0797,437783.0
2024-06-20 09:30:00,70.3,71.85,69.72,71.31,500752.0,69.2773,70.8047,68.7057,70.2726,500752.0
2024-06-20 10:00:00,71.32,71.47,70.59,70.78,243042.0,70.2824,70.4302,69.563,69.7503,243042.0
2024-06-20 10:30:00,70.78,71.15,70.47,70.88,157198.0,69.7503,70.1149,69.4448,69.8488,157198.0
2024-06-20 11:00:00,70.83,71.04,70.0,70.37,212464.0,69.7995,70.0065,68.9816,69.3462,212464.0
2024-06-20 11:30:00,70.29,70.78,70.28,70.56,84172.0,69.2674,69.7503,69.2575,69.5335,84172.0
2024-06-20 12:00:00,70.54,70.75,70.35,70.49,78572.0,69.5138,69.7207,69.3265,69.4645,78572.0
2024-06-20 12:30:00,70.49,70.51,69.96,70.12,129858.0,69.4645,69.4842,68.9422,69.0999,129858.0
2024-06-20 13:00:00,70.12,70.25,69.35,69.68,121557.0,69.0999,69.228,68.3411,68.6663,121557.0
2024-06-20 13:30:00,69.68,69.86,69.44,69.78,80093.0,68.6663,68.8437,68.4298,68.7648,80093.0
2024-06-20 14:00:00,69.8,70.37,69.8,70.33,98097.0,68.7845,69.3462,68.7845,69.3068,98097.0
2024-06-20 14:30:00,70.35,70.55,70.27,70.47,150079.0,69.3265,69.5236,69.2477,69.4448,150079.0
2024-06-20 15:00:00,70.46,70.52,69.85,69.92,153543.0,69.4349,69.4941,68.8338,68.9028,153543.0
2024-06-20 15:30:00,69.93,70.28,69.76,69.98,392169.0,68.9126,69.2575,68.7451,68.9619,392169.0
2024-06-21 09:30:00,69.33,69.5,68.18,68.48,207071.0,68.3214,68.4889,67.1881,67.4837,207071.0
2024-06-21 10:00:00,68.5,69.31,68.32,69.19,45617.0,67.5034,68.3017,67.3261,68.1834,45617.0
2024-06-21 10:30:00,69.16,69.42,69.04,69.36,36069.0,68.1538,68.4101,68.0356,68.3509,36069.0
2024-06-21 11:00:00,69.36,69.64,69.35,69.56,30051.0,68.3509,68.6269,68.3411,68.548,30051.0
2024-06-21 11:30:00,69.56,69.77,69.38,69.55,42448.0,68.548,68.755,68.3706,68.5382,42448.0
2024-06-21 12:00:00,69.58,69.73,69.44,69.66,27677.0,68.5677,68.7155,68.4298,68.6466,27677.0
2024-06-21 12:30:00,69.69,69.86,69.6,69.82,19152.0,68.6761,68.8437,68.5874,68.8042,19152.0
2024-06-21 13:00:00,69.81,69.97,69.69,69.75,18752.0,68.7944,68.9521,68.6761,68.7353,18752.0
2024-06-21 13:30:00,69.72,69.81,69.62,69.72,21171.0,68.7057,68.7944,68.6071,68.7057,21171.0
2024-06-21 14:00:00,69.71,69.88,69.58,69.84,24521.0,68.6958,68.8634,68.5677,68.8239,24521.0
2024-06-21 14:30:00,69.84,70.11,69.78,70.08,29266.0,68.8239,69.09,68.7648,69.0605,29266.0
2024-06-21 15:00:00,70.08,70.71,70.07,70.68,78676.0,69.0605,69.6813,69.0506,69.6517,78676.0
2024-06-21 15:30:00,70.69,71.2,70.59,70.62,460678.0,69.6616,70.1642,69.563,69.5926,460678.0
2024-06-24 09:30:00,70.5,71.06,69.77,70.36,67075.0,69.4743,70.0262,68.755,69.3364,67075.0
2024-06-24 10:00:00,70.4,71.2,70.35,70.78,80349.0,69.3758,70.1642,69.3265,69.7503,80349.0
2024-06-24 10:30:00,70.78,71.32,70.74,71.27,51095.0,69.7503,70.2824,69.7109,70.2331,51095.0
2024-06-24 11:00:00,71.24,71.49,71.05,71.49,37242.0,70.2036,70.4499,70.0163,70.4499,37242.0
2024-06-24 11:30:00,71.48,71.54,71.19,71.32,21149.0,70.4401,70.4992,70.1543,70.2824,21149.0
2024-06-24 12:00:00,71.36,71.38,71.19,71.25,21106.0,70.3218,70.3415,70.1543,70.2134,21106.0
2024-06-24 12:30:00,71.23,71.24,71.01,71.14,16794.0,70.1937,70.2036,69.9769,70.105,16794.0
2024-06-24 13:00:00,71.13,71.15,70.81,71.01,31106.0,70.0952,70.1149,69.7798,69.9769,31106.0
2024-06-24 13:30:00,70.99,71.28,70.81,71.23,39975.0,69.9572,70.243,69.7798,70.1937,39975.0
2024-06-24 14:00:00,71.24,71.52,71.19,71.48,33424.0,70.2036,70.4795,70.1543,70.4401,33424.0
2024-06-24 14:30:00,71.48,71.56,71.44,71.51,22165.0,70.4401,70.5189,70.4007,70.4696,22165.0
2024-06-24 15:00:00,71.49,71.61,71.41,71.43,35913.0,70.4499,70.5682,70.3711,70.3908,35913.0
2024-06-24 15:30:00,71.43,71.79,71.36,71.73,228454.0,70.3908,70.7456,70.3218,70.6864,228454.0
2024-06-25 09:30:00,71.6,71.6,70.01,70.15,41866.0,70.5583,70.5583,68.9915,69.1294,41866.0
2024-06-25 10:00:00,70.1,70.62,70.04,70.43,37029.0,69.0802,69.5926,69.021,69.4054,37029.0
2024-06-25 10:30:00,70.49,70.49,69.92,70.06,43829.0,69.4645,69.4645,68.9028,69.0407,43829.0
2024-06-25 11:00:00,70.01,70.08,69.76,69.82,30876.0,68.9915,69.0605,68.7451,68.8042,30876.0
2024-06-25 11:30:00,69.82,69.91,69.65,69.7,69370.0,68.8042,68.8929,68.6367,68.686,69370.0
2024-06-25 12:00:00,69.75,69.75,69.06,69.27,59960.0,68.7353,68.7353,68.0553,68.2622,59960.0
2024-06-25 12:30:00,69.22,69.45,69.1,69.41,17134.0,68.213,68.4396,68.0947,68.4002,17134.0
2024-06-25 13:00:00,69.45,69.59,69.31,69.53,29801.0,68.4396,68.5776,68.3017,68.5185,29801.0
2024-06-25 13:30:00,69.54,69.64,69.49,69.56,19345.0,68.5283,68.6269,68.479,68.548,19345.0
2024-06-25 14:00:00,69.53,69.87,69.48,69.87,23538.0,68.5185,68.8535,68.4692,68.8535,23538.0
2024-06-25 14:30:00,69.86,69.9,69.44,69.46,20631.0,68.8437,68.8831,68.4298,68.4495,20631.0
2024-06-25 15:00:00,69.46,69.55,69.34,69.46,33759.0,68.4495,68.5382,68.3312,68.4495,33759.0
2024-06-25 15:30:00,69.43,69.51,69.26,69.34,149639.0,68.4199,68.4987,68.2524,68.3312,149639.0
2024-06-26 09:30:00,68.99,69.58,68.93,69.13,35524.0,67.9863,68.5677,67.9272,68.1243,35524.0
2024-06-26 10:00:00,69.09,69.35,68.9,69.08,23683.0,68.0849,68.3411,67.8976,68.075,23683.0
2024-06-26 10:30:00,69.08,69.15,68.81,69.14,19064.0,68.075,68.144,67.8089,68.1341,19064.0
2024-06-26 11:00:00,69.08,69.13,68.85,68.95,17236.0,68.075,68.1243,67.8483,67.9469,17236.0
2024-06-26 11:30:00,68.94,69.25,68.91,69.09,16266.0,67.937,68.2425,67.9075,68.0849,16266.0
2024-06-26 12:00:00,69.09,69.27,69.01,69.03,13442.0,68.0849,68.2622,68.006,68.0257,13442.0
2024-06-26 12:30:00,69.01,69.13,68.85,68.93,22441.0,68.006,68.1243,67.8483,67.9272,22441.0
2024-06-26 13:00:00,68.92,69.1,68.8,68.91,40559.0,67.9173,68.0947,67.7991,67.9075,40559.0
2024-06-26 13:30:00,68.91,68.97,68.68,68.89,56732.0,67.9075,67.9666,67.6808,67.8878,56732.0
2024-06-26 14:00:00,68.83,68.99,68.77,68.8,17816.0,67.8286,67.9863,67.7695,67.7991,17816.0
2024-06-26 14:30:00,68.75,68.75,68.57,68.63,14769.0,67.7498,67.7498,67.5724,67.6315,14769.0
2024-06-26 15:00:00,68.65,68.71,68.54,68.71,29987.0,67.6513,67.7104,67.5429,67.7104,29987.0
2024-06-26 15:30:00,68.73,68.94,68.64,68.8,160304.0,67.7301,67.937,67.6414,67.7991,160304.0
2024-06-27 09:30:00,68.85,68.92,68.23,68.4,28905.0,67.8483,67.9173,67.2374,67.4049,28905.0
2024-06-27 10:00:00,68.55,68.66,68.27,68.32,33574.0,67.5527,67.6611,67.2768,67.3261,33574.0
2024-06-27 10:30:00,68.33,68.48,68.2,68.47,25213.0,67.3359,67.4837,67.2078,67.4739,25213.0
2024-06-27 11:00:00,68.48,68.48,68.13,68.22,22974.0,67.4837,67.4837,67.1388,67.2275,22974.0
2024-06-27 11:30:00,68.17,68.48,68.17,68.39,17229.0,67.1782,67.4837,67.1782,67.395,17229.0
2024-06-27 12:00:00,68.42,68.77,68.4,68.7,60521.0,67.4246,67.7695,67.4049,67.7005,60521.0
2024-06-27 12:30:00,68.66,68.83,68.48,68.78,23136.0,67.6611,67.8286,67.4837,67.7794,23136.0
2024-06-27 13:00:00,68.78,69.03,68.77,68.95,28657.0,67.7794,68.0257,67.7695,67.9469,28657.0
2024-06-27 13:30:00,68.95,69.11,68.95,69.02,12371.0,67.9469,68.1046,67.9469,68.0159,12371.0
2024-06-27 14:00:00,68.99,69.05,68.91,69.03,24295.0,67.9863,68.0454,67.9075,68.0257,24295.0
2024-06-27 14:30:00,69.03,69.23,68.97,69.23,23090.0,68.0257,68.2228,67.9666,68.2228,23090.0
2024-06-27 15:00:00,69.23,69.37,69.14,69.37,41270.0,68.2228,68.3608,68.1341,68.3608,41270.0
2024-06-27 15:30:00,69.37,69.53,69.2,69.52,134061.0,68.3608,68.5185,68.1933,68.5086,134061.0
2024-06-28 09:30:00,69.95,70.73,69.63,70.35,41936.0,68.9323,69.701,68.617,69.3265,41936.0
2024-06-28 10:00:00,70.4,70.74,70.13,70.19,110202.0,69.3758,69.7109,69.1097,69.1689,110202.0
2024-06-28 10:30:00,70.15,70.51,70.14,70.2,33402.0,69.1294,69.4842,69.1196,69.1787,33402.0
2024-06-28 11:00:00,70.2,70.24,70.02,70.2,40701.0,69.1787,69.2181,69.0013,69.1787,40701.0
2024-06-28 11:30:00,70.17,70.43,70.1,70.41,25822.0,69.1491,69.4054,69.0802,69.3857,25822.0
2024-06-28 12:00:00,70.42,70.51,70.08,70.44,93730.0,69.3955,69.4842,69.0605,69.4152,93730.0
2024-06-28 12:30:00,70.44,70.56,70.35,70.53,81603.0,69.4152,69.5335,69.3265,69.5039,81603.0
2024-06-28 13:00:00,70.53,70.69,70.38,70.45,50305.0,69.5039,69.6616,69.3561,69.4251,50305.0
2024-06-28 13:30:00,70.45,70.45,70.05,70.16,33930.0,69.4251,69.4251,69.0309,69.1393,33930.0
2024-06-28 14:00:00,70.15,70.29,70.06,70.11,34852.0,69.1294,69.2674,69.0407,69.09,34852.0
2024-06-28 14:30:00,70.17,70.26,69.99,70.21,67144.0,69.1491,69.2378,68.9718,69.1886,67144.0
2024-06-28 15:00:00,70.18,70.21,69.89,69.96,30674.0,69.159,69.1886,68.8732,68.9422,30674.0
2024-06-28 15:30:00,69.98,70.46,69.74,70.18,226347.0,68.9619,69.4349,68.7254,69.159,226347.0
2024-07-01 09:30:00,70.5,70.5,69.52,69.71,21443.0,69.4743,69.4743,68.5086,68.6958,21443.0
2024-07-01 10:00:00,69.76,69.96,68.32,68.38,45661.0,68.7451,68.9422,67.3261,67.3852,45661.0
2024-07-01 10:30:00,68.39,68.39,67.71,67.86,22198.0,67.395,67.395,66.7249,66.8728,22198.0
2024-07-01 11:00:00,67.87,68.21,67.85,68.14,32960.0,66.8826,67.2177,66.8629,67.1487,32960.0
2024-07-01 11:30:00,68.16,68.22,67.95,68.02,33144.0,67.1684,67.2275,66.9614,67.0304,33144.0
2024-07-01 12:00:00,67.99,68.03,67.65,67.68,35330.0,67.0009,67.0403,66.6658,66.6954,35330.0
2024-07-01 12:30:00,67.63,67.64,67.41,67.47,34382.0,66.6461,66.656,66.4293,66.4884,34382.0
2024-07-01 13:00:00,67.49,67.74,67.47,67.65,32507.0,66.5081,66.7545,66.4884,66.6658,32507.0
2024-07-01 13:30:00,67.64,67.71,67.54,67.66,30988.0,66.656,66.7249,66.5574,66.6757,30988.0
2024-07-01 14:00:00,67.63,67.77,67.56,67.63,46191.0,66.6461,66.7841,66.5771,66.6461,46191.0
2024-07-01 14:30:00,67.61,67.87,67.58,67.8,36520.0,66.6264,66.8826,66.5968,66.8136,36520.0
2024-07-01 15:00:00,67.8,67.86,67.36,67.45,64166.0,66.8136,66.8728,66.38,66.4687,64166.0
2024-07-01 15:30:00,67.45,67.54,67.21,67.44,187946.0,66.4687,66.5574,66.2322,66.4589,187946.0
2024-07-02 09:30:00,66.51,66.73,65.55,65.67,99346.0,65.5424,65.7592,64.5964,64.7146,99346.0
2024-07-02 10:00:00,65.66,65.96,65.45,65.68,75890.0,64.7048,65.0004,64.4978,64.7245,75890.0
2024-07-02 10:30:00,65.65,65.85,65.36,65.51,53798.0,64.6949,64.892,64.4091,64.5569,53798.0
2024-07-02 11:00:00,65.51,65.94,65.41,65.88,36653.0,64.5569,64.9807,64.4584,64.9216,36653.0
2024-07-02 11:30:00,65.85,65.95,65.74,65.87,20823.0,64.892,64.9905,64.7836,64.9117,20823.0
2024-07-02 12:00:00,65.91,66.11,65.88,66.07,19774.0,64.9511,65.1482,64.9216,65.1088,19774.0
2024-07-02 12:30:00,66.07,66.15,65.88,65.89,20802.0,65.1088,65.1876,64.9216,64.9314,20802.0
2024-07-02 13:00:00,65.85,66.1,65.85,66.06,8399.0,64.892,65.1384,64.892,65.0989,8399.0
2024-07-02 13:30:00,66.04,66.17,65.9,66.09,19673.0,65.0792,65.2073,64.9413,65.1285,19673.0
2024-07-02 14:00:00,66.11,66.44,66.11,66.38,19762.0,65.1482,65.4734,65.1482,65.4143,19762.0
2024-07-02 14:30:00,66.39,66.44,66.3,66.3,25848.0,65.4241,65.4734,65.3354,65.3354,25848.0
2024-07-02 15:00:00,66.31,66.43,66.24,66.37,23464.0,65.3453,65.4636,65.2763,65.4044,23464.0
2024-07-02 15:30:00,66.37,66.45,66.18,66.43,179195.0,65.4044,65.4833,65.2172,65.4636,179195.0
2024-07-03 09:30:00,66.4,66.62,66.22,66.59,19102.0,65.434,65.6508,65.2566,65.6212,19102.0
2024-07-03 10:00:00,66.61,67.44,66.61,67.04,41326.0,65.6409,66.4589,65.6409,66.0647,41326.0
2024-07-03 10:30:00,67.0,67.19,66.76,66.77,28219.0,66.0253,66.2125,65.7888,65.7986,28219.0
2024-07-03 11:00:00,66.81,67.01,66.69,66.71,41493.0,65.838,66.0351,65.7198,65.7395,41493.0
2024-07-03 11:30:00,66.75,66.84,66.62,66.7,21529.0,65.7789,65.8676,65.6508,65.7296,21529.0
2024-07-03 12:00:00,66.65,66.68,66.53,66.55,29227.0,65.6804,65.7099,65.5621,65.5818,29227.0
2024-07-03 12:30:00,66.55,66.69,66.48,66.59,105652.0,65.5818,65.7198,65.5128,65.6212,105652.0
2024-07-05 09:30:00,66.46,66.75,65.73,65.99,34124.0,65.4931,65.7789,64.7737,65.03,34124.0
2024-07-05 10:00:00,65.98,65.98,65.57,65.63,38928.0,65.0201,65.0201,64.6161,64.6752,38928.0
2024-07-05 10:30:00,65.64,66.29,65.61,66.06,24051.0,64.685,65.3256,64.6555,65.0989,24051.0
2024-07-05 11:00:00,66.02,66.26,65.99,66.12,10982.0,65.0595,65.296,65.03,65.1581,10982.0
2024-07-05 11:30:00,66.14,66.2,66.01,66.1,18284.0,65.1778,65.2369,65.0497,65.1384,18284.0
2024-07-05 12:00:00,66.03,66.17,66.0,66.03,17731.0,65.0694,65.2073,65.0398,65.0694,17731.0
2024-07-05 12:30:00,66.03,66.07,65.82,65.93,8442.0,65.0694,65.1088,64.8624,64.9708,8442.0
2024-07-05 13:00:00,65.98,65.98,65.78,65.79,8069.0,65.0201,65.0201,64.823,64.8329,8069.0
2024-07-05 13:30:00,65.78,65.93,65.75,65.87,10811.0,64.823,64.9708,64.7934,64.9117,10811.0
2024-07-05 14:00:00,65.86,66.07,65.79,66.01,9071.0,64.9018,65.1088,64.8329,65.0497,9071.0
2024-07-05 14:30:00,66.02,66.04,65.88,66.02,14998.0,65.0595,65.0792,64.9216,65.0595,14998.0
2024-07-05 15:00:00,66.01,66.04,65.88,65.9,20572.0,65.0497,65.0792,64.9216,64.9413,20572.0
2024-07-05 15:30:00,65.9,66.22,65.86,65.89,95625.0,64.9413,65.2566,64.9018,64.9314,95625.0
2024-07-08 09:30:00,66.67,67.15,66.24,66.59,38584.0,65.7001,66.1731,65.2763,65.6212,38584.0
2024-07-08 10:00:00,66.66,66.67,66.02,66.05,29066.0,65.6902,65.7001,65.0595,65.0891,29066.0
2024-07-08 10:30:00,66.0,66.48,65.96,66.17,28589.0,65.0398,65.5128,65.0004,65.2073,28589.0
2024-07-08 11:00:00,66.17,66.38,66.11,66.36,27193.0,65.2073,65.4143,65.1482,65.3946,27193.0
2024-07-08 11:30:00,66.35,66.35,66.06,66.22,270515.0,65.3847,65.3847,65.0989,65.2566,270515.0
2024-07-08 12:00:00,66.17,66.23,66.05,66.22,20804.0,65.2073,65.2665,65.0891,65.2566,20804.0
2024-07-08 12:30:00,66.2,66.42,66.18,66.38,26696.0,65.2369,65.4537,65.2172,65.4143,26696.0
2024-07-08 13:00:00,66.37,66.48,66.29,66.41,17205.0,65.4044,65.5128,65.3256,65.4438,17205.0
2024-07-08 13:30:00,66.4,66.51,66.39,66.49,68832.0,65.434,65.5424,65.4241,65.5227,68832.0
2024-07-08 14:00:00,66.47,66.55,66.43,66.51,29153.0,65.503,65.5818,65.4636,65.5424,29153.0
2024-07-08 14:30:00,66.52,66.68,66.5,66.67,58044.0,65.5522,65.7099,65.5325,65.7001,58044.0
2024-07-08 15:00:00,66.69,66.73,66.55,66.56,25990.0,65.7198,65.7592,65.5818,65.5917,25990.0
2024-07-08 15:30:00,66.56,66.73,66.48,66.59,139208.0,65.5917,65.7592,65.5128,65.6212,139208.0
2024-07-09 09:30:00,66.15,66.48,65.91,66.38,35282.0,65.1876,65.5128,64.9511,65.4143,35282.0
2024-07-09 10:00:00,66.32,66.5,66.13,66.43,55154.0,65.3552,65.5325,65.1679,65.4636,55154.0
2024-07-09 10:30:00,66.42,66.68,66.38,66.47,23873.0,65.4537,65.7099,65.4143,65.503,23873.0
2024-07-09 11:00:00,66.49,66.57,66.24,66.25,44072.0,65.5227,65.6015,65.2763,65.2862,44072.0
2024-07-09 11:30:00,66.26,66.41,66.22,66.4,27102.0,65.296,65.4438,65.2566,65.434,27102.0
2024-07-09 12:00:00,66.42,66.66,66.37,66.57,18745.0,65.4537,65.6902,65.4044,65.6015,18745.0
2024-07-09 12:30:00,66.59,66.78,66.58,66.65,40023.0,65.6212,65.8085,65.6114,65.6804,40023.0
2024-07-09 13:00:00,66.65,66.78,66.45,66.55,65189.0,65.6804,65.8085,65.4833,65.5818,65189.0
2024-07-09 13:30:00,66.54,66.6,66.25,66.26,60651.0,65.572,65.6311,65.2862,65.296,60651.0
2024-07-09 14:00:00,66.25,66.25,66.07,66.07,33269.0,65.2862,65.2862,65.1088,65.1088,33269.0
2024-07-09 14:30:00,66.09,66.18,65.98,66.01,29037.0,65.1285,65.2172,65.0201,65.0497,29037.0
2024-07-09 15:00:00,66.0,66.23,65.95,66.12,50032.0,65.0398,65.2665,64.9905,65.1581,50032.0
2024-07-09 15:30:00,66.09,66.09,65.32,65.35,289322.0,65.1285,65.1285,64.3697,64.3993,289322.0
2024-07-10 09:30:00,65.81,66.56,65.81,66.3,41580.0,64.8526,65.5917,64.8526,65.3354,41580.0
2024-07-10 10:00:00,66.19,66.66,66.19,66.43,44207.0,65.227,65.6902,65.227,65.4636,44207.0
2024-07-10 10:30:00,66.41,66.43,66.14,66.36,41509.0,65.4438,65.4636,65.1778,65.3946,41509.0
2024-07-10 11:00:00,66.35,66.62,66.3,66.39,29820.0,65.3847,65.6508,65.3354,65.4241,29820.0
2024-07-10 11:30:00,66.4,66.62,66.32,66.59,53792.0,65.434,65.6508,65.3552,65.6212,53792.0
2024-07-10 12:00:00,66.57,66.84,66.53,66.78,117331.0,65.6015,65.8676,65.5621,65.8085,117331.0
2024-07-10 12:30:00,66.81,67.01,66.73,66.93,57236.0,65.838,66.0351,65.7592,65.9563,57236.0
2024-07-10 13:00:00,66.93,67.29,66.87,67.2,44882.0,65.9563,66.311,65.8972,66.2224,44882.0
2024-07-10 13:30:00,67.19,67.22,66.64,66.72,44327.0,66.2125,66.2421,65.6705,65.7493,44327.0
2024-07-10 14:00:00,66.72,66.75,66.53,66.64,46096.0,65.7493,65.7789,65.5621,65.6705,46096.0
2024-07-10 14:30:00,66.62,66.89,66.62,66.86,29394.0,65.6508,65.9169,65.6508,65.8873,29394.0
2024-07-10 15:00:00,66.85,66.9,66.75,66.84,56451.0,65.8774,65.9267,65.7789,65.8676,56451.0
2024-07-10 15:30:00,66.83,66.95,66.76,66.89,167219.0,65.8577,65.976,65.7888,65.9169,167219.0
2024-07-11 09:30:00,69.6,70.47,69.56,70.32,145864.0,68.5874,69.4448,68.548,69.297,145864.0
2024-07-11 10:00:00,70.35,71.54,70.23,71.42,84024.0,69.3265,70.4992,69.2083,70.381,84024.0
2024-07-11 10:30:00,71.42,72.41,71.42,72.26,186478.0,70.381,71.3566,70.381,71.2087,186478.0
2024-07-11 11:00:00,72.3,73.08,72.15,72.95,255304.0,71.2482,72.0168,71.1003,71.8887,255304.0
2024-07-11 11:30:00,72.94,73.13,72.68,72.81,116920.0,71.8788,72.0661,71.6226,71.7507,116920.0
2024-07-11 12:00:00,72.8,72.88,72.44,72.67,50918.0,71.7409,71.8197,71.3861,71.6128,50918.0
2024-07-11 12:30:00,72.64,72.94,72.54,72.85,82606.0,71.5832,71.8788,71.4847,71.7902,82606.0
2024-07-11 13:00:00,72.85,72.99,72.63,72.76,69497.0,71.7902,71.9281,71.5734,71.7015,69497.0
2024-07-11 13:30:00,72.75,72.9,72.55,72.9,84269.0,71.6916,71.8394,71.4945,71.8394,84269.0
2024-07-11 14:00:00,72.83,73.18,72.83,72.95,68290.0,71.7704,72.1154,71.7704,71.8887,68290.0
2024-07-11 14:30:00,72.92,73.53,72.92,73.49,102514.0,71.8591,72.4603,71.8591,72.4208,102514.0
2024-07-11 15:00:00,73.47,73.78,73.38,73.7,86027.0,72.4011,72.7066,72.3124,72.6278,86027.0
2024-07-11 15:30:00,73.73,74.11,73.73,73.79,364421.0,72.6574,73.0318,72.6574,72.7165,364421.0
2024-07-12 09:30:00,74.9,76.18,74.56,76.1,221737.0,73.8103,75.0717,73.4753,74.9929,221737.0
2024-07-12 10:00:00,76.12,76.39,76.02,76.17,129326.0,75.0126,75.2787,74.914,75.0619,129326.0
2024-07-12 10:30:00,76.16,76.55,76.03,76.31,81685.0,75.052,75.4363,74.9239,75.1998,81685.0
2024-07-12 11:00:00,76.33,76.43,76.08,76.26,53089.0,75.2195,75.3181,74.9732,75.1505,53089.0
2024-07-12 11:30:00,76.27,78.19,76.05,76.69,161364.0,75.1604,77.0525,74.9436,75.5743,161364.0
2024-07-12 12:00:00,76.68,76.71,75.96,76.06,283448.0,75.5644,75.594,74.8549,74.9535,283448.0
2024-07-12 12:30:00,76.06,76.36,75.81,76.28,79280.0,74.9535,75.2491,74.7071,75.1703,79280.0
2024-07-12 13:00:00,76.28,76.67,76.12,76.67,253667.0,75.1703,75.5546,75.0126,75.5546,253667.0
2024-07-12 13:30:00,76.63,76.97,76.56,76.63,154909.0,75.5152,75.8502,75.4462,75.5152,154909.0
2024-07-12 14:00:00,76.63,76.86,76.58,76.85,71584.0,75.5152,75.7418,75.4659,75.732,71584.0
2024-07-12 14:30:00,76.85,76.85,76.5,76.57,59872.0,75.732,75.732,75.3871,75.456,59872.0
2024-07-12 15:00:00,76.59,76.66,76.36,76.48,100847.0,75.4757,75.5447,75.2491,75.3673,100847.0
2024-07-12 15:30:00,76.5,76.5,76.02,76.15,282325.0,75.3871,75.3871,74.914,75.0421,282325.0
2024-07-15 09:30:00,76.51,77.28,76.35,76.42,82666.0,75.3969,76.1557,75.2392,75.3082,82666.0
2024-07-15 10:00:00,76.53,76.85,76.31,76.69,48203.0,75.4166,75.732,75.1998,75.5743,48203.0
2024-07-15 10:30:00,76.67,77.13,76.66,76.87,46915.0,75.5546,76.0079,75.5447,75.7517,46915.0
2024-07-15 11:00:00,76.9,77.4,76.86,77.18,36081.0,75.7812,76.274,75.7418,76.0572,36081.0
2024-07-15 11:30:00,77.15,77.45,77.09,77.31,38308.0,76.0276,76.3232,75.9685,76.1853,38308.0
2024-07-15 12:00:00,77.3,77.42,77.14,77.25,34235.0,76.1754,76.2937,76.0177,76.1261,34235.0
2024-07-15 12:30:00,77.3,77.33,76.92,76.97,52566.0,76.1754,76.205,75.8009,75.8502,52566.0
2024-07-15 13:00:00,76.95,77.1,76.82,76.95,38397.0,75.8305,75.9783,75.7024,75.8305,38397.0
2024-07-15 13:30:00,76.94,76.97,76.58,76.73,56762.0,75.8207,75.8502,75.4659,75.6137,56762.0
2024-07-15 14:00:00,76.76,77.22,76.73,77.15,48072.0,75.6433,76.0966,75.6137,76.0276,48072.0
2024-07-15 14:30:00,77.17,77.19,76.89,76.99,33648.0,76.0473,76.067,75.7714,75.8699,33648.0
2024-07-15 15:00:00,77.0,77.11,76.92,76.97,37741.0,75.8798,75.9882,75.8009,75.8502,37741.0
2024-07-15 15:30:00,76.98,77.08,76.37,76.62,205959.0,75.8601,75.9586,75.2589,75.5053,205959.0
2024-07-16 09:30:00,77.5,80.62,77.39,80.59,135078.0,76.3725,79.4471,76.2641,79.4176,135078.0
2024-07-16 10:00:00,80.6,80.77,79.97,80.28,95110.0,79.4274,79.5949,78.8066,79.1121,95110.0
2024-07-16 10:30:00,80.23,80.58,80.07,80.2,47727.0,79.0628,79.4077,78.9051,79.0332,47727.0
2024-07-16 11:00:00,80.18,80.94,80.11,80.86,57150.0,79.0135,79.7625,78.9445,79.6836,57150.0
2024-07-16 11:30:00,80.77,80.77,80.15,80.31,52059.0,79.5949,79.5949,78.984,79.1416,52059.0
2024-07-16 12:00:00,80.37,80.74,80.34,80.72,30668.0,79.2008,79.5654,79.1712,79.5457,30668.0
2024-07-16 12:30:00,80.7,81.02,80.5,80.63,45796.0,79.526,79.8413,79.3289,79.457,45796.0
2024-07-16 13:00:00,80.57,80.76,80.53,80.73,62994.0,79.3978,79.5851,79.3584,79.5555,62994.0
2024-07-16 13:30:00,80.7,81.26,80.65,81.19,57227.0,79.526,80.0778,79.4767,80.0088,57227.0
2024-07-16 14:00:00,81.21,81.67,81.19,81.64,38711.0,80.0285,80.4818,80.0088,80.4523,38711.0
2024-07-16 14:30:00,81.62,82.01,81.57,81.98,77359.0,80.4326,80.8169,80.3833,80.7873,77359.0
2024-07-16 15:00:00,81.96,82.31,81.88,82.26,72165.0,80.7676,81.1125,80.6888,81.0633,72165.0
2024-07-16 15:30:00,82.26,82.4,82.06,82.17,311193.0,81.0633,81.2012,80.8662,80.9746,311193.0
2024-07-17 09:30:00,81.18,82.79,81.18,82.37,84847.0,79.999,81.5855,79.999,81.1717,84847.0
2024-07-17 10:00:00,82.36,82.6,81.4,81.5,124897.0,81.1618,81.3983,80.2158,80.3143,124897.0
2024-07-17 10:30:00,81.5,81.71,81.18,81.46,91085.0,80.3143,80.5213,79.999,80.2749,91085.0
2024-07-17 11:00:00,81.45,82.09,81.45,81.96,54499.0,80.265,80.8957,80.265,80.7676,54499.0
2024-07-17 11:30:00,82.08,82.33,81.97,82.33,46465.0,80.8859,81.1322,80.7775,81.1322,46465.0
2024-07-17 12:00:00,82.32,82.39,82.13,82.2,25264.0,81.1224,81.1914,80.9351,81.0041,25264.0
2024-07-17 12:30:00,82.23,82.28,82.0,82.08,22382.0,81.0337,81.083,80.807,80.8859,22382.0
2024-07-17 13:00:00,82.03,82.36,81.94,82.32,36099.0,80.8366,81.1618,80.7479,81.1224,36099.0
2024-07-17 13:30:00,82.3,82.37,81.85,82.01,64262.0,81.1027,81.1717,80.6592,80.8169,64262.0
2024-07-17 14:00:00,81.99,82.06,81.71,82.0,24910.0,80.7972,80.8662,80.5213,80.807,24910.0
2024-07-17 14:30:00,81.98,82.04,81.78,81.78,51947.0,80.7873,80.8465,80.5902,80.5902,51947.0
2024-07-17 15:00:00,81.78,81.87,81.68,81.74,47498.0,80.5902,80.6789,80.4917,80.5508,47498.0
2024-07-17 15:30:00,81.77,81.78,80.72,80.72,188551.0,80.5804,80.5902,79.5457,79.5457,188551.0
2024-07-18 09:30:00,81.6,82.88,81.6,82.39,1018710.0,80.4129,81.6742,80.4129,81.1914,1018710.0
2024-07-18 10:00:00,82.44,83.74,82.0,83.64,413640.0,81.2406,82.5217,80.807,82.4232,413640.0
2024-07-18 10:30:00,83.62,83.62,82.38,82.63,435348.0,82.4035,82.4035,81.1815,81.4279,435348.0
2024-07-18 11:00:00,82.58,83.37,82.34,82.4,91359.0,81.3786,82.1571,81.1421,81.2012,91359.0
2024-07-18 11:30:00,82.47,82.54,81.78,81.82,82367.0,81.2702,81.3392,80.5902,80.6297,82367.0
2024-07-18 12:00:00,81.78,81.99,81.3,81.39,73696.0,80.5902,80.7972,80.1172,80.2059,73696.0
2024-07-18 12:30:00,81.35,81.69,81.08,81.64,45941.0,80.1665,80.5015,79.9004,80.4523,45941.0
2024-07-18 13:00:00,81.67,81.86,81.54,81.71,32548.0,80.4818,80.6691,80.3537,80.5213,32548.0
2024-07-18 13:30:00,81.73,81.81,81.29,81.29,24493.0,80.541,80.6198,80.1074,80.1074,24493.0
2024-07-18 14:00:00,81.3,81.3,80.88,80.88,73021.0,80.1172,80.1172,79.7033,79.7033,73021.0
2024-07-18 14:30:00,80.87,80.98,80.17,80.28,58871.0,79.6935,79.8019,79.0037,79.1121,58871.0
2024-07-18 15:00:00,80.31,80.47,79.93,79.94,89560.0,79.1416,79.2993,78.7672,78.777,89560.0
2024-07-18 15:30:00,79.87,80.4,79.8,79.88,268991.0,78.708,79.2303,78.639,78.7179,268991.0
2024-07-19 09:30:00,79.38,80.55,78.41,80.28,64195.0,78.2252,79.3781,77.2693,79.1121,64195.0
2024-07-19 10:00:00,80.39,80.45,79.85,79.9,34915.0,79.2205,79.2796,78.6883,78.7376,34915.0
2024-07-19 10:30:00,80.03,80.16,79.58,79.64,29097.0,78.8657,78.9938,78.4222,78.4814,29097.0
2024-07-19 11:00:00,79.72,79.85,79.3,79.33,37829.0,78.5602,78.6883,78.1463,78.1759,37829.0
2024-07-19 11:30:00,79.35,80.16,79.35,80.13,27286.0,78.1956,78.9938,78.1956,78.9642,27286.0
2024-07-19 12:00:00,80.24,80.74,80.14,80.21,25230.0,79.0726,79.5654,78.9741,79.0431,25230.0
2024-07-19 12:30:00,80.2,80.4,80.18,80.25,27500.0,79.0332,79.2303,79.0135,79.0825,27500.0
2024-07-19 13:00:00,80.26,80.64,80.15,80.57,26605.0,79.0924,79.4668,78.984,79.3978,26605.0
2024-07-19 13:30:00,80.56,80.7,80.29,80.56,72650.0,79.388,79.526,79.1219,79.388,72650.0
2024-07-19 14:00:00,80.52,80.53,80.14,80.14,74928.0,79.3486,79.3584,78.9741,78.9741,74928.0
2024-07-19 14:30:00,80.13,80.21,79.91,79.98,49247.0,78.9642,79.0431,78.7474,78.8164,49247.0
2024-07-19 15:00:00,79.99,80.28,79.98,80.12,111804.0,78.8263,79.1121,78.8164,78.9544,111804.0
2024-07-19 15:30:00,80.12,80.2,79.78,79.99,246087.0,78.9544,79.0332,78.6193,78.8263,246087.0
2024-07-22 09:30:00,80.39,80.5,78.75,78.75,63262.0,79.2205,79.3289,77.6043,77.6043,63262.0
2024-07-22 10:00:00,78.66,79.02,78.3,78.78,39630.0,77.5156,77.8704,77.1609,77.6339,39630.0
2024-07-22 10:30:00,78.84,79.39,78.74,79.39,25083.0,77.693,78.235,77.5945,78.235,25083.0
2024-07-22 11:00:00,79.42,79.59,78.96,79.24,42979.0,78.2646,78.4321,77.8113,78.0872,42979.0
2024-07-22 11:30:00,79.25,79.89,79.24,79.89,20871.0,78.097,78.7277,78.0872,78.7277,20871.0
2024-07-22 12:00:00,79.88,79.88,79.61,79.73,31709.0,78.7179,78.7179,78.4518,78.5701,31709.0
2024-07-22 12:30:00,79.71,80.26,79.56,80.19,22960.0,78.5504,79.0924,78.4025,79.0234,22960.0
2024-07-22 13:00:00,80.22,80.41,80.18,80.28,26996.0,79.0529,79.2402,79.0135,79.1121,26996.0
2024-07-22 13:30:00,80.27,80.46,80.21,80.44,23500.0,79.1022,79.2894,79.0431,79.2697,23500.0
2024-07-22 14:00:00,80.39,80.41,80.15,80.15,19660.0,79.2205,79.2402,78.984,78.984,19660.0
2024-07-22 14:30:00,80.16,80.35,80.11,80.26,28829.0,78.9938,79.181,78.9445,79.0924,28829.0
2024-07-22 15:00:00,80.24,80.79,80.13,80.55,55338.0,79.0726,79.6146,78.9642,79.3781,55338.0
2024-07-22 15:30:00,80.54,80.67,80.31,80.57,155146.0,79.3683,79.4964,79.1416,79.3978,155146.0
2024-07-23 09:30:00,79.76,80.12,79.33,80.09,27660.0,78.5996,78.9544,78.1759,78.9248,27660.0
2024-07-23 10:00:00,80.14,81.01,79.92,80.86,39780.0,78.9741,79.8314,78.7573,79.6836,39780.0
2024-07-23 10:30:00,80.88,81.12,80.33,80.58,32329.0,79.7033,79.9398,79.1613,79.4077,32329.0
2024-07-23 11:00:00,80.62,81.33,80.62,81.17,32637.0,79.4471,80.1468,79.4471,79.9891,32637.0
2024-07-23 11:30:00,81.22,81.73,81.17,81.72,28664.0,80.0384,80.541,79.9891,80.5311,28664.0
2024-07-23 12:00:00,81.73,81.99,81.61,81.79,34838.0,80.541,80.7972,80.4227,80.6001,34838.0
2024-07-23 12:30:00,81.79,82.0,81.66,81.98,24319.0,80.6001,80.807,80.472,80.7873,24319.0
2024-07-23 13:00:00,81.99,82.2,81.85,81.95,26284.0,80.7972,81.0041,80.6592,80.7578,26284.0
2024-07-23 13:30:00,81.91,82.07,81.78,82.03,26364.0,80.7183,80.876,80.5902,80.8366,26364.0
2024-07-23 14:00:00,82.01,82.25,81.93,82.01,44245.0,80.8169,81.0534,80.7381,80.8169,44245.0
2024-07-23 14:30:00,82.01,82.07,81.83,82.0,29874.0,80.8169,80.876,80.6395,80.807,29874.0
2024-07-23 15:00:00,82.0,82.14,81.89,81.93,39541.0,80.807,80.945,80.6986,80.7381,39541.0
2024-07-23 15:30:00,81.93,81.93,81.58,81.63,143217.0,80.7381,80.7381,80.3931,80.4424,143217.0
2024-07-24 09:30:00,81.29,82.6,80.85,81.11,53687.0,80.1074,81.3983,79.6738,79.93,53687.0
2024-07-24 10:00:00,80.95,81.64,80.95,81.6,35475.0,79.7723,80.4523,79.7723,80.4129,35475.0
2024-07-24 10:30:00,81.54,82.02,81.41,81.8,41281.0,80.3537,80.8267,80.2256,80.6099,41281.0
2024-07-24 11:00:00,81.78,81.8,81.36,81.55,28112.0,80.5902,80.6099,80.1763,80.3636,28112.0
2024-07-24 11:30:00,81.52,82.15,81.52,82.15,26890.0,80.334,80.9549,80.334,80.9549,26890.0
2024-07-24 12:00:00,82.17,82.17,81.64,81.86,36016.0,80.9746,80.9746,80.4523,80.6691,36016.0
2024-07-24 12:30:00,81.83,81.88,81.56,81.65,26542.0,80.6395,80.6888,80.3734,80.4621,26542.0
2024-07-24 13:00:00,81.67,81.73,81.55,81.62,30997.0,80.4818,80.541,80.3636,80.4326,30997.0
2024-07-24 13:30:00,81.57,81.87,81.56,81.72,28011.0,80.3833,80.6789,80.3734,80.5311,28011.0
2024-07-24 14:00:00,81.73,81.81,80.98,81.03,33189.0,80.541,80.6198,79.8019,79.8511,33189.0
2024-07-24 14:30:00,81.07,81.1,80.42,80.72,49550.0,79.8906,79.9201,79.25,79.5457,49550.0
2024-07-24 15:00:00,80.67,80.86,80.48,80.49,36477.0,79.4964,79.6836,79.3092,79.319,36477.0
2024-07-24 15:30:00,80.48,80.69,79.74,79.76,150370.0,79.3092,79.5161,78.5799,78.5996,150370.0
2024-07-25 09:30:00,80.37,81.45,79.37,81.33,41576.0,79.2008,80.265,78.2153,80.1468,41576.0
2024-07-25 10:00:00,81.21,81.33,80.48,81.24,55884.0,80.0285,80.1468,79.3092,80.0581,55884.0
2024-07-25 10:30:00,81.24,82.1,81.24,82.05,41792.0,80.0581,80.9056,80.0581,80.8563,41792.0
2024-07-25 11:00:00,82.03,82.37,81.95,82.19,130114.0,80.8366,81.1717,80.7578,80.9943,130114.0
2024-07-25 11:30:00,82.25,82.42,82.05,82.38,47298.0,81.0534,81.2209,80.8563,81.1815,47298.0
2024-07-25 12:00:00,82.34,82.82,82.07,82.78,169212.0,81.1421,81.6151,80.876,81.5757,169212.0
2024-07-25 12:30:00,82.73,82.96,82.65,82.84,28487.0,81.5264,81.7531,81.4476,81.6348,28487.0
2024-07-25 13:00:00,82.99,83.43,82.67,82.75,53470.0,81.7826,82.2162,81.4673,81.5461,53470.0
2024-07-25 13:30:00,82.76,82.82,82.41,82.58,20396.0,81.556,81.6151,81.2111,81.3786,20396.0
2024-07-25 14:00:00,82.55,82.63,82.32,82.32,35482.0,81.349,81.4279,81.1224,81.1224,35482.0
2024-07-25 14:30:00,82.31,82.45,81.5,81.62,26769.0,81.1125,81.2505,80.3143,80.4326,26769.0
2024-07-25 15:00:00,81.64,82.21,81.6,82.13,32486.0,80.4523,81.014,80.4129,80.9351,32486.0
2024-07-25 15:30:00,82.15,82.16,81.41,81.45,86848.0,80.9549,80.9647,80.2256,80.265,86848.0
2024-07-26 09:30:00,83.68,84.59,83.23,84.16,229490.0,82.4626,83.3594,82.0191,82.9356,229490.0
2024-07-26 10:00:00,84.07,84.9,83.72,83.83,282688.0,82.8469,83.6648,82.502,82.6104,282688.0
2024-07-26 10:30:00,83.73,84.17,83.23,83.46,352364.0,82.5119,82.9455,82.0191,82.2458,352364.0
2024-07-26 11:00:00,83.41,83.49,82.99,83.09,41038.0,82.1965,82.2754,81.7826,81.8812,41038.0
2024-07-26 11:30:00,83.04,83.66,83.03,83.56,34542.0,81.8319,82.4429,81.8221,82.3443,34542.0
2024-07-26 12:00:00,83.59,83.81,83.51,83.77,22838.0,82.3739,82.5907,82.2951,82.5513,22838.0
2024-07-26 12:30:00,83.74,84.04,83.68,84.03,38949.0,82.5217,82.8174,82.4626,82.8075,38949.0
2024-07-26 13:00:00,84.1,84.1,83.79,83.88,21239.0,82.8765,82.8765,82.571,82.6597,21239.0
2024-07-26 13:30:00,83.87,83.89,83.29,83.61,28385.0,82.6498,82.6695,82.0783,82.3936,28385.0
2024-07-26 14:00:00,83.68,83.74,83.5,83.63,26202.0,82.4626,82.5217,82.2852,82.4133,26202.0
2024-07-26 14:30:00,83.62,83.82,83.52,83.69,19531.0,82.4035,82.6006,82.3049,82.4725,19531.0
2024-07-26 15:00:00,83.7,83.92,83.59,83.92,37362.0,82.4823,82.6991,82.3739,82.6991,37362.0
2024-07-26 15:30:00,83.91,84.23,83.61,83.76,227435.0,82.6893,83.0046,82.3936,82.5414,227435.0
2024-07-29 09:30:00,84.16,84.26,83.3,83.79,65516.0,82.9356,83.0342,82.0881,82.571,65516.0
2024-07-29 10:00:00,83.76,84.27,83.5,83.55,43911.0,82.5414,83.044,82.2852,82.3345,43911.0
2024-07-29 10:30:00,83.5,83.81,83.13,83.72,21923.0,82.2852,82.5907,81.9206,82.502,21923.0
2024-07-29 11:00:00,83.67,84.05,83.54,84.05,22168.0,82.4527,82.8272,82.3246,82.8272,22168.0
2024-07-29 11:30:00,83.95,84.3,83.74,84.23,157158.0,82.7287,83.0736,82.5217,83.0046,157158.0
2024-07-29 12:00:00,84.26,84.64,84.26,84.44,21856.0,83.0342,83.4086,83.0342,83.2115,21856.0
2024-07-29 12:30:00,84.42,84.64,84.38,84.48,22976.0,83.1918,83.4086,83.1524,83.251,22976.0
2024-07-29 13:00:00,84.44,84.64,84.38,84.48,23517.0,83.2115,83.4086,83.1524,83.251,23517.0
2024-07-29 13:30:00,84.42,84.58,84.28,84.28,40196.0,83.1918,83.3495,83.0539,83.0539,40196.0
2024-07-29 14:00:00,84.31,84.47,84.19,84.34,13404.0,83.0834,83.2411,82.9652,83.113,13404.0
2024-07-29 14:30:00,84.38,84.54,84.25,84.52,28517.0,83.1524,83.3101,83.0243,83.2904,28517.0
2024-07-29 15:00:00,84.52,84.94,84.48,84.94,50065.0,83.2904,83.7043,83.251,83.7043,50065.0
2024-07-29 15:30:00,84.95,85.39,84.87,85.03,202480.0,83.7141,84.1477,83.6353,83.793,202480.0
2024-07-30 09:30:00,85.27,86.39,85.21,85.41,78184.0,84.0295,85.1332,83.9703,84.1674,78184.0
2024-07-30 10:00:00,85.32,85.34,84.66,85.04,44453.0,84.0787,84.0984,83.4283,83.8028,44453.0
2024-07-30 10:30:00,84.98,85.1,84.48,84.5,33608.0,83.7437,83.8619,83.251,83.2707,33608.0
2024-07-30 11:00:00,84.55,84.96,84.24,84.78,32892.0,83.3199,83.724,83.0144,83.5466,32892.0
2024-07-30 11:30:00,84.72,84.99,84.69,84.79,22843.0,83.4875,83.7535,83.4579,83.5564,22843.0
2024-07-30 12:00:00,84.75,85.0,84.67,84.95,14870.0,83.517,83.7634,83.4382,83.7141,14870.0
2024-07-30 12:30:00,85.15,85.35,85.0,85.15,18848.0,83.9112,84.1083,83.7634,83.9112,18848.0
2024-07-30 13:00:00,85.11,85.57,85.04,85.51,21508.0,83.8718,84.3251,83.8028,84.266,21508.0
2024-07-30 13:30:00,85.5,86.14,85.48,85.91,32899.0,84.2561,84.8868,84.2364,84.6602,32899.0
2024-07-30 14:00:00,85.94,86.12,85.77,85.87,59155.0,84.6897,84.8671,84.5222,84.6207,59155.0
2024-07-30 14:30:00,85.76,85.86,85.5,85.58,35577.0,84.5123,84.6109,84.2561,84.335,35577.0
2024-07-30 15:00:00,85.56,85.89,85.53,85.84,40572.0,84.3152,84.6404,84.2857,84.5912,40572.0
2024-07-30 15:30:00,85.8,86.19,85.69,85.77,197878.0,84.5518,84.9361,84.4434,84.5222,197878.0
2024-07-31 09:30:00,86.06,86.6,84.72,85.3,87053.0,84.808,85.3401,83.4875,84.059,87053.0
2024-07-31 10:00:00,85.47,86.1,85.47,85.89,45008.0,84.2266,84.8474,84.2266,84.6404,45008.0
2024-07-31 10:30:00,85.87,86.07,85.76,85.99,28679.0,84.6207,84.8178,84.5123,84.739,28679.0
2024-07-31 11:00:00,86.0,86.15,85.9,86.01,20814.0,84.7488,84.8967,84.6503,84.7587,20814.0
2024-07-31 11:30:00,86.01,86.59,86.01,86.54,21883.0,84.7587,85.3303,84.7587,85.281,21883.0
2024-07-31 12:00:00,86.56,87.05,86.54,86.72,48071.0,85.3007,85.7836,85.281,85.4584,48071.0
2024-07-31 12:30:00,86.71,86.82,86.48,86.59,23090.0,85.4485,85.5569,85.2219,85.3303,23090.0
2024-07-31 13:00:00,86.53,86.64,86.16,86.26,15253.0,85.2711,85.3795,84.9065,85.0051,15253.0
2024-07-31 13:30:00,86.25,86.25,85.95,86.09,30281.0,84.9952,84.9952,84.6996,84.8375,30281.0
2024-07-31 14:00:00,85.85,86.16,85.74,86.06,37745.0,84.601,84.9065,84.4926,84.808,37745.0
2024-07-31 14:30:00,86.05,88.27,85.97,88.26,113634.0,84.7981,86.9858,84.7193,86.976,113634.0
2024-07-31 15:00:00,88.24,88.31,86.33,86.58,108667.0,86.9563,87.0252,85.074,85.3204,108667.0
2024-07-31 15:30:00,86.55,87.22,86.03,86.15,208021.0,85.2908,85.9511,84.7784,84.8967,208021.0
2024-08-01 09:30:00,86.55,87.25,85.71,85.93,42453.0,85.2908,85.9807,84.4631,84.6799,42453.0
2024-08-01 10:00:00,85.7,85.8,84.42,84.7,44190.0,84.4532,84.5518,83.1918,83.4678,44190.0
2024-08-01 10:30:00,84.6,84.6,83.33,83.7,73628.0,83.3692,83.3692,82.1177,82.4823,73628.0
2024-08-01 11:00:00,83.59,83.73,82.66,82.66,60478.0,82.3739,82.5119,81.4574,81.4574,60478.0
2024-08-01 11:30:00,82.78,83.27,82.39,83.11,68276.0,81.5757,82.0586,81.1914,81.9009,68276.0
2024-08-01 12:00:00,83.05,83.83,83.01,83.47,19803.0,81.8418,82.6104,81.8023,82.2557,19803.0
2024-08-01 12:30:00,83.46,83.51,82.98,83.21,20913.0,82.2458,82.2951,81.7728,81.9994,20913.0
2024-08-01 13:00:00,83.17,83.18,82.64,82.8,11213.0,81.96,81.9699,81.4377,81.5954,11213.0
2024-08-01 13:30:00,82.81,82.9,82.47,82.89,7962.0,81.6053,81.6939,81.2702,81.6841,7962.0
2024-08-01 14:00:00,82.86,83.03,82.49,82.62,11875.0,81.6545,81.8221,81.2899,81.418,11875.0
2024-08-01 14:30:00,82.62,82.67,82.09,82.34,21536.0,81.418,81.4673,80.8957,81.1421,21536.0
2024-08-01 15:00:00,82.36,82.81,82.22,82.8,41233.0,81.1618,81.6053,81.0238,81.5954,41233.0
2024-08-01 15:30:00,82.81,83.24,82.49,82.97,168773.0,81.6053,82.029,81.2899,81.7629,168773.0
2024-08-02 09:30:00,80.09,81.54,78.52,80.51,120072.0,78.9248,80.3537,77.3777,79.3387,120072.0
2024-08-02 10:00:00,80.48,81.29,79.63,80.05,143754.0,79.3092,80.1074,78.4715,78.8854,143754.0
2024-08-02 10:30:00,80.0,80.96,79.99,80.43,46694.0,78.8361,79.7822,78.8263,79.2599,46694.0
2024-08-02 11:00:00,80.42,80.61,80.05,80.44,65542.0,79.25,79.4373,78.8854,79.2697,65542.0
2024-08-02 11:30:00,80.4,81.46,80.37,81.01,33155.0,79.2303,80.2749,79.2008,79.8314,33155.0
2024-08-02 12:00:00,81.0,81.47,80.86,81.43,107958.0,79.8216,80.2847,79.6836,80.2453,107958.0
2024-08-02 12:30:00,81.43,81.82,80.96,81.3,71634.0,80.2453,80.6297,79.7822,80.1172,71634.0
2024-08-02 13:00:00,81.34,81.41,80.96,81.01,13229.0,80.1566,80.2256,79.7822,79.8314,13229.0
2024-08-02 13:30:00,80.96,80.99,80.72,80.81,22856.0,79.7822,79.8117,79.5457,79.6343,22856.0
2024-08-02 14:00:00,80.74,80.87,80.46,80.87,26115.0,79.5654,79.6935,79.2894,79.6935,26115.0
2024-08-02 14:30:00,80.92,81.13,80.8,80.86,75355.0,79.7427,79.9497,79.6245,79.6836,75355.0
2024-08-02 15:00:00,80.89,80.91,80.47,80.91,52709.0,79.7132,79.7329,79.2993,79.7329,52709.0
2024-08-02 15:30:00,80.9,81.1,80.42,81.05,196161.0,79.723,79.9201,79.25,79.8709,196161.0
2024-08-05 09:30:00,73.91,76.75,73.59,75.39,127778.0,72.8347,75.6334,72.5194,74.2932,127778.0
2024-08-05 10:00:00,74.98,77.0,74.96,75.56,53327.0,73.8892,75.8798,73.8695,74.4607,53327.0
2024-08-05 10:30:00,75.55,77.18,75.54,76.35,86617.0,74.4509,76.0572,74.441,75.2392,86617.0
2024-08-05 11:00:00,76.41,77.4,76.12,77.19,34217.0,75.2984,76.274,75.0126,76.067,34217.0
2024-08-05 11:30:00,77.23,77.97,77.03,77.86,52541.0,76.1064,76.8357,75.9093,76.7273,52541.0
2024-08-05 12:00:00,77.98,79.04,77.79,78.93,39294.0,76.8455,77.8901,76.6583,77.7817,39294.0
2024-08-05 12:30:00,78.88,79.26,78.19,78.48,44827.0,77.7324,78.1069,77.0525,77.3382,44827.0
2024-08-05 13:00:00,78.39,78.67,77.89,78.54,33411.0,77.2496,77.5255,76.7568,77.3974,33411.0
2024-08-05 13:30:00,78.54,79.03,78.3,78.39,32262.0,77.3974,77.8802,77.1609,77.2496,32262.0
2024-08-05 14:00:00,78.37,78.54,78.09,78.45,76759.0,77.2298,77.3974,76.9539,77.3087,76759.0
2024-08-05 14:30:00,78.38,78.38,77.62,77.64,73738.0,77.2397,77.2397,76.4908,76.5105,73738.0
2024-08-05 15:00:00,77.69,78.13,77.45,78.05,47904.0,76.5597,76.9933,76.3232,76.9145,47904.0
2024-08-05 15:30:00,78.06,78.41,77.77,78.15,218752.0,76.9244,77.2693,76.6386,77.013,218752.0
2024-08-06 09:30:00,77.89,79.5,77.05,79.22,59870.0,76.7568,78.3434,75.9291,78.0675,59870.0
2024-08-06 10:00:00,79.23,80.87,78.98,80.61,120376.0,78.0773,79.6935,77.831,79.4373,120376.0
2024-08-06 10:30:00,80.67,81.55,80.32,80.88,50742.0,79.4964,80.3636,79.1515,79.7033,50742.0
2024-08-06 11:00:00,80.95,80.95,80.21,80.21,37305.0,79.7723,79.7723,79.0431,79.0431,37305.0
2024-08-06 11:30:00,80.27,80.88,80.21,80.86,24650.0,79.1022,79.7033,79.0431,79.6836,24650.0
2024-08-06 12:00:00,80.89,81.05,80.76,81.03,21676.0,79.7132,79.8709,79.5851,79.8511,21676.0
2024-08-06 12:30:00,80.95,81.17,80.81,81.08,16291.0,79.7723,79.9891,79.6343,79.9004,16291.0
2024-08-06 13:00:00,81.04,81.45,80.97,81.39,25632.0,79.861,80.265,79.792,80.2059,25632.0
2024-08-06 13:30:00,81.54,81.65,81.2,81.49,26706.0,80.3537,80.4621,80.0187,80.3045,26706.0
2024-08-06 14:00:00,81.54,81.96,81.31,81.96,40677.0,80.3537,80.7676,80.1271,80.7676,40677.0
2024-08-06 14:30:00,81.93,82.15,81.61,81.63,51607.0,80.7381,80.9549,80.4227,80.4424,51607.0
2024-08-06 15:00:00,81.57,81.63,81.1,81.23,66593.0,80.3833,80.4424,79.9201,80.0482,66593.0
2024-08-06 15:30:00,81.27,81.35,80.19,80.29,199153.0,80.0877,80.1665,79.0234,79.1219,199153.0
2024-08-07 09:30:00,81.71,82.25,80.67,81.91,50823.0,80.5213,81.0534,79.4964,80.7183,50823.0
2024-08-07 10:00:00,81.92,81.92,79.85,79.98,44992.0,80.7282,80.7282,78.6883,78.8164,44992.0
2024-08-07 10:30:00,79.95,80.55,79.52,80.04,23676.0,78.7869,79.3781,78.3631,78.8756,23676.0
2024-08-07 11:00:00,80.09,80.36,79.73,79.87,20937.0,78.9248,79.1909,78.5701,78.708,20937.0
2024-08-07 11:30:00,79.91,79.95,79.09,79.26,20177.0,78.7474,78.7869,77.9394,78.1069,20177.0
2024-08-07 12:00:00,79.3,79.3,78.84,79.07,24107.0,78.1463,78.1463,77.693,77.9197,24107.0
2024-08-07 12:30:00,79.11,79.16,78.29,78.41,26524.0,77.9591,78.0084,77.151,77.2693,26524.0
2024-08-07 13:00:00,78.5,78.6,77.47,78.02,45695.0,77.358,77.4565,76.3429,76.8849,45695.0
2024-08-07 13:30:00,78.0,78.57,77.94,78.01,23510.0,76.8652,77.4269,76.8061,76.8751,23510.0
2024-08-07 14:00:00,77.96,78.05,77.2,77.56,21865.0,76.8258,76.9145,76.0769,76.4316,21865.0
2024-08-07 14:30:00,77.5,77.98,77.44,77.95,43026.0,76.3725,76.8455,76.3134,76.816,43026.0
2024-08-07 15:00:00,77.98,78.48,77.91,78.2,29681.0,76.8455,77.3382,76.7765,77.0623,29681.0
2024-08-07 15:30:00,78.18,78.23,77.17,77.37,187115.0,77.0426,77.0919,76.0473,76.2444,187115.0
2024-08-08 09:30:00,78.65,79.37,77.85,79.24,47878.0,77.7489,78.4606,76.958,78.3321,47878.0
2024-08-08 10:00:00,79.45,79.98,78.83,79.27,95846.0,78.5397,79.0636,77.9268,78.3618,95846.0
2024-08-08 10:30:00,79.27,79.62,79.05,79.32,26577.0,78.3618,78.7077,78.1443,78.4112,26577.0
2024-08-08 11:00:00,79.3,79.51,79.06,79.27,23742.0,78.3914,78.599,78.1542,78.3618,23742.0
2024-08-08 11:30:00,79.37,79.56,79.24,79.45,19019.0,78.4606,78.6484,78.3321,78.5397,19019.0
2024-08-08 12:00:00,79.4,79.7,79.33,79.58,19679.0,78.4903,78.7868,78.4211,78.6682,19679.0
2024-08-08 12:30:00,79.53,79.56,79.12,79.3,18450.0,78.6188,78.6484,78.2135,78.3914,18450.0
2024-08-08 13:00:00,79.35,79.81,79.06,79.81,16581.0,78.4408,78.8956,78.1542,78.8956,16581.0
2024-08-08 13:30:00,79.89,80.08,79.68,79.7,22591.0,78.9747,79.1625,78.7671,78.7868,22591.0
2024-08-08 14:00:00,79.69,79.99,79.58,79.71,18313.0,78.7769,79.0735,78.6682,78.7967,18313.0
2024-08-08 14:30:00,79.66,79.84,79.41,79.69,24743.0,78.7473,78.9252,78.5002,78.7769,24743.0
2024-08-08 15:00:00,79.7,80.07,79.58,79.89,29295.0,78.7868,79.1526,78.6682,78.9747,29295.0
2024-08-08 15:30:00,79.94,80.03,79.5,79.71,119324.0,79.0241,79.113,78.5891,78.7967,119324.0
2024-08-09 09:30:00,80.0,80.32,79.67,80.26,27760.0,79.0834,79.3997,78.7572,79.3404,27760.0
2024-08-09 10:00:00,80.09,80.47,79.99,80.24,21464.0,79.1724,79.548,79.0735,79.3206,21464.0
2024-08-09 10:30:00,80.14,80.53,79.97,80.25,24637.0,79.2218,79.6073,79.0537,79.3305,24637.0
2024-08-09 11:00:00,80.31,80.57,80.25,80.26,11860.0,79.3898,79.6469,79.3305,79.3404,11860.0
2024-08-09 11:30:00,80.15,80.35,80.13,80.16,14385.0,79.2317,79.4294,79.2119,79.2416,14385.0
2024-08-09 12:00:00,80.17,80.27,79.9,80.12,24634.0,79.2514,79.3503,78.9845,79.202,24634.0
2024-08-09 12:30:00,80.2,80.48,80.12,80.29,16842.0,79.2811,79.5579,79.202,79.3701,16842.0
2024-08-09 13:00:00,80.29,80.78,80.28,80.68,40560.0,79.3701,79.8545,79.3602,79.7556,40560.0
2024-08-09 13:30:00,80.7,80.95,80.32,80.36,21934.0,79.7754,80.0225,79.3997,79.4393,21934.0
2024-08-09 14:00:00,80.33,80.45,80.15,80.26,47214.0,79.4096,79.5282,79.2317,79.3404,47214.0
2024-08-09 14:30:00,80.25,80.5,80.13,80.38,46221.0,79.3305,79.5777,79.2119,79.459,46221.0
2024-08-09 15:00:00,80.37,80.51,80.24,80.43,22270.0,79.4492,79.5875,79.3206,79.5085,22270.0
2024-08-09 15:30:00,80.45,80.5,79.97,80.16,111979.0,79.5282,79.5777,79.0537,79.2416,111979.0
2024-08-12 09:30:00,80.25,80.59,78.83,79.13,36619.0,79.3305,79.6666,77.9268,78.2234,36619.0
2024-08-12 10:00:00,78.97,80.05,78.97,79.88,22732.0,78.0652,79.1328,78.0652,78.9648,22732.0
2024-08-12 10:30:00,79.88,80.28,79.76,79.99,16150.0,78.9648,79.3602,78.8461,79.0735,16150.0
2024-08-12 11:00:00,79.96,79.96,79.03,79.15,23258.0,79.0439,79.0439,78.1245,78.2431,23258.0
2024-08-12 11:30:00,78.96,79.62,78.94,79.58,15352.0,78.0553,78.7077,78.0355,78.6682,15352.0
2024-08-12 12:00:00,79.53,79.58,79.26,79.34,8834.0,78.6188,78.6682,78.3519,78.431,8834.0
2024-08-12 12:30:00,79.31,79.53,79.17,79.18,20217.0,78.4013,78.6188,78.2629,78.2728,20217.0
2024-08-12 13:00:00,79.17,79.34,79.06,79.29,20409.0,78.2629,78.431,78.1542,78.3815,20409.0
2024-08-12 13:30:00,79.34,79.57,79.27,79.39,13847.0,78.431,78.6583,78.3618,78.4804,13847.0
2024-08-12 14:00:00,79.41,79.5,79.28,79.42,33024.0,78.5002,78.5891,78.3716,78.51,33024.0
2024-08-12 14:30:00,79.39,79.59,79.32,79.45,14844.0,78.4804,78.6781,78.4112,78.5397,14844.0
2024-08-12 15:00:00,79.53,79.6,79.36,79.49,27938.0,78.6188,78.688,78.4507,78.5792,27938.0
2024-08-12 15:30:00,79.53,79.59,79.0,79.26,108595.0,78.6188,78.6781,78.0949,78.3519,108595.0
2024-08-13 09:30:00,80.0,81.31,79.82,80.41,46528.0,79.0834,80.3784,78.9055,79.4887,46528.0
2024-08-13 10:00:00,80.31,80.32,79.24,79.46,32495.0,79.3898,79.3997,78.3321,78.5496,32495.0
2024-08-13 10:30:00,79.39,79.89,79.2,79.7,28799.0,78.4804,78.9747,78.2926,78.7868,28799.0
2024-08-13 11:00:00,79.77,79.8,79.57,79.62,18673.0,78.856,78.8857,78.6583,78.7077,18673.0
2024-08-13 11:30:00,79.65,79.7,79.49,79.68,18946.0,78.7374,78.7868,78.5792,78.7671,18946.0
2024-08-13 12:00:00,79.62,79.99,79.62,79.89,15324.0,78.7077,79.0735,78.7077,78.9747,15324.0
2024-08-13 12:30:00,79.89,80.26,79.84,80.07,23107.0,78.9747,79.3404,78.9252,79.1526,23107.0
2024-08-13 13:00:00,80.12,80.12,79.74,79.91,28654.0,79.202,79.202,78.8264,78.9944,28654.0
2024-08-13 13:30:00,79.87,80.16,79.77,80.13,20232.0,78.9549,79.2416,78.856,79.2119,20232.0
2024-08-13 14:00:00,80.08,80.24,80.01,80.11,16338.0,79.1625,79.3206,79.0933,79.1921,16338.0
2024-08-13 14:30:00,80.1,80.31,80.08,80.17,32428.0,79.1822,79.3898,79.1625,79.2514,32428.0
2024-08-13 15:00:00,80.16,80.27,80.12,80.25,34557.0,79.2416,79.3503,79.202,79.3305,34557.0
2024-08-13 15:30:00,80.25,80.67,80.22,80.49,130498.0,79.3305,79.7457,79.3009,79.5678,130498.0
2024-08-14 09:30:00,81.27,81.75,79.53,79.53,34675.0,80.3388,80.8133,78.6188,78.6188,34675.0
2024-08-14 10:00:00,79.47,80.39,79.26,80.39,39004.0,78.5595,79.4689,78.3519,79.4689,39004.0
2024-08-14 10:30:00,80.28,80.36,79.54,79.88,31319.0,79.3602,79.4393,78.6287,78.9648,31319.0
2024-08-14 11:00:00,79.82,79.94,79.67,79.94,26618.0,78.9055,79.0241,78.7572,79.0241,26618.0
2024-08-14 11:30:00,79.92,80.22,79.91,80.01,34469.0,79.0043,79.3009,78.9944,79.0933,34469.0
2024-08-14 12:00:00,79.95,80.11,79.09,79.3,27741.0,79.034,79.1921,78.1838,78.3914,27741.0
2024-08-14 12:30:00,79.31,79.39,79.03,79.29,13631.0,78.4013,78.4804,78.1245,78.3815,13631.0
2024-08-14 13:00:00,79.15,79.35,79.0,79.19,17647.0,78.2431,78.4408,78.0949,78.2827,17647.0
2024-08-14 13:30:00,79.16,79.16,78.84,79.06,21270.0,78.253,78.253,77.9367,78.1542,21270.0
2024-08-14 14:00:00,79.03,79.09,78.75,79.08,21741.0,78.1245,78.1838,77.8477,78.1739,21741.0
2024-08-14 14:30:00,79.1,79.54,79.09,79.49,28331.0,78.1937,78.6287,78.1838,78.5792,28331.0
2024-08-14 15:00:00,79.49,79.57,79.16,79.33,41455.0,78.5792,78.6583,78.253,78.4211,41455.0
2024-08-14 15:30:00,79.31,79.46,78.98,79.06,147833.0,78.4013,78.5496,78.0751,78.1542,147833.0
2024-08-15 09:30:00,79.95,80.5,78.51,78.73,29684.0,79.034,79.5777,77.6105,77.8279,29684.0
2024-08-15 10:00:00,78.84,79.4,78.74,79.17,18840.0,77.9367,78.4903,77.8378,78.2629,18840.0
2024-08-15 10:30:00,79.29,79.64,79.2,79.42,30341.0,78.3815,78.7275,78.2926,78.51,30341.0
2024-08-15 11:00:00,79.44,80.04,79.44,79.59,28528.0,78.5298,79.1229,78.5298,78.6781,28528.0
2024-08-15 11:30:00,79.56,79.74,79.5,79.55,14227.0,78.6484,78.8264,78.5891,78.6385,14227.0
2024-08-15 12:00:00,79.58,80.08,79.58,79.99,20593.0,78.6682,79.1625,78.6682,79.0735,20593.0
2024-08-15 12:30:00,79.99,80.14,79.74,79.98,12591.0,79.0735,79.2218,78.8264,79.0636,12591.0
2024-08-15 13:00:00,79.96,80.46,79.88,80.36,15902.0,79.0439,79.5381,78.9648,79.4393,15902.0
2024-08-15 13:30:00,80.42,80.5,80.19,80.29,20380.0,79.4986,79.5777,79.2712,79.3701,20380.0
2024-08-15 14:00:00,80.29,80.43,80.11,80.22,15165.0,79.3701,79.5085,79.1921,79.3009,15165.0
2024-08-15 14:30:00,80.22,80.32,80.06,80.09,18395.0,79.3009,79.3997,79.1427,79.1724,18395.0
2024-08-15 15:00:00,80.08,80.08,79.83,79.9,21709.0,79.1625,79.1625,78.9153,78.9845,21709.0
2024-08-15 15:30:00,79.89,80.11,79.58,79.9,149471.0,78.9747,79.1921,78.6682,78.9845,149471.0
2024-08-16 09:30:00,79.53,80.56,79.53,80.2,50079.0,78.6188,79.637,78.6188,79.2811,50079.0
2024-08-16 10:00:00,80.2,80.91,79.4,79.65,50755.0,79.2811,79.983,78.4903,78.7374,50755.0
2024-08-16 10:30:00,79.68,79.69,78.75,79.0,23351.0,78.7671,78.7769,77.8477,78.0949,23351.0
2024-08-16 11:00:00,79.01,79.31,78.95,79.29,30162.0,78.1047,78.4013,78.0454,78.3815,30162.0
2024-08-16 11:30:00,79.28,79.65,79.27,79.62,13837.0,78.3716,78.7374,78.3618,78.7077,13837.0
2024-08-16 12:00:00,79.54,79.68,79.49,79.54,14914.0,78.6287,78.7671,78.5792,78.6287,14914.0
2024-08-16 12:30:00,79.56,79.7,79.29,79.58,16074.0,78.6484,78.7868,78.3815,78.6682,16074.0
2024-08-16 13:00:00,79.63,79.65,79.16,79.19,20039.0,78.7176,78.7374,78.253,78.2827,20039.0
2024-08-16 13:30:00,79.15,79.34,79.1,79.17,17421.0,78.2431,78.431,78.1937,78.2629,17421.0
2024-08-16 14:00:00,79.2,79.26,78.82,79.26,29329.0,78.2926,78.3519,77.9169,78.3519,29329.0
2024-08-16 14:30:00,79.23,79.33,79.04,79.18,26222.0,78.3222,78.4211,78.1344,78.2728,26222.0
2024-08-16 15:00:00,79.13,79.16,78.89,78.99,22189.0,78.2234,78.253,77.9861,78.085,22189.0
2024-08-16 15:30:00,78.96,79.31,78.73,79.24,127306.0,78.0553,78.4013,77.8279,78.3321,127306.0
2024-08-19 09:30:00,79.95,80.61,79.68,79.97,28820.0,79.034,79.6864,78.7671,79.0537,28820.0
2024-08-19 10:00:00,79.97,80.14,79.8,80.05,12944.0,79.0537,79.2218,78.8857,79.1328,12944.0
2024-08-19 10:30:00,80.08,80.77,79.99,80.73,7657.0,79.1625,79.8446,79.0735,79.805,7657.0
2024-08-19 11:00:00,80.7,81.12,80.62,81.03,19180.0,79.7754,80.1906,79.6963,80.1016,19180.0
2024-08-19 11:30:00,80.99,81.21,80.81,80.81,11803.0,80.0621,80.2795,79.8841,79.8841,11803.0
2024-08-19 12:00:00,80.84,81.04,80.84,81.04,8818.0,79.9138,80.1115,79.9138,80.1115,8818.0
2024-08-19 12:30:00,81.01,81.09,80.96,81.08,13399.0,80.0818,80.1609,80.0324,80.151,13399.0
2024-08-19 13:00:00,81.05,81.24,81.04,81.15,14226.0,80.1214,80.3092,80.1115,80.2202,14226.0
2024-08-19 13:30:00,81.12,81.39,81.11,81.38,24787.0,80.1906,80.4575,80.1807,80.4476,24787.0
2024-08-19 14:00:00,81.42,81.43,81.2,81.24,19730.0,80.4871,80.497,80.2696,80.3092,19730.0
2024-08-19 14:30:00,81.25,81.5,81.2,81.39,21256.0,80.3191,80.5662,80.2696,80.4575,21256.0
2024-08-19 15:00:00,81.39,81.41,81.24,81.34,15524.0,80.4575,80.4772,80.3092,80.408,15524.0
2024-08-19 15:30:00,81.34,81.46,81.02,81.33,137638.0,80.408,80.5267,80.0917,80.3982,137638.0
2024-08-20 09:30:00,81.5,81.9,81.13,81.6,18022.0,80.5662,80.9616,80.2004,80.6651,18022.0
2024-08-20 10:00:00,81.67,81.87,80.69,80.82,14844.0,80.7343,80.932,79.7655,79.894,14844.0
2024-08-20 10:30:00,80.71,80.84,80.19,80.23,14276.0,79.7853,79.9138,79.2712,79.3108,14276.0
2024-08-20 11:00:00,80.36,80.68,80.36,80.56,7739.0,79.4393,79.7556,79.4393,79.637,7739.0
2024-08-20 11:30:00,80.56,81.05,80.56,80.99,6497.0,79.637,80.1214,79.637,80.0621,6497.0
2024-08-20 12:00:00,80.86,80.86,80.55,80.56,6670.0,79.9335,79.9335,79.6271,79.637,6670.0
2024-08-20 12:30:00,80.51,80.53,80.27,80.42,7653.0,79.5875,79.6073,79.3503,79.4986,7653.0
2024-08-20 13:00:00,80.34,80.45,80.17,80.27,9061.0,79.4195,79.5282,79.2514,79.3503,9061.0
2024-08-20 13:30:00,80.18,80.27,80.03,80.23,7494.0,79.2613,79.3503,79.113,79.3108,7494.0
2024-08-20 14:00:00,80.22,80.65,80.21,80.59,8494.0,79.3009,79.7259,79.291,79.6666,8494.0
2024-08-20 14:30:00,80.6,80.64,80.4,80.5,9134.0,79.6765,79.7161,79.4788,79.5777,9134.0
2024-08-20 15:00:00,80.45,80.64,80.44,80.5,9498.0,79.5282,79.7161,79.5184,79.5777,9498.0
2024-08-20 15:30:00,80.5,80.56,80.12,80.27,92624.0,79.5777,79.637,79.202,79.3503,92624.0
2024-08-21 09:30:00,81.44,83.05,81.18,82.62,54920.0,80.5069,82.0984,80.2499,81.6734,54920.0
2024-08-21 10:00:00,82.61,82.66,81.98,82.44,155939.0,81.6635,81.7129,81.0407,81.4954,155939.0
2024-08-21 10:30:00,82.44,82.73,81.79,81.98,46393.0,81.4954,81.7821,80.8529,81.0407,46393.0
2024-08-21 11:00:00,81.98,82.1,81.77,82.07,25023.0,81.0407,81.1593,80.8331,81.1297,25023.0
2024-08-21 11:30:00,82.09,82.25,81.66,81.93,158286.0,81.1494,81.3076,80.7244,80.9913,158286.0
2024-08-21 12:00:00,81.83,82.21,81.75,82.14,14779.0,80.8924,81.2681,80.8133,81.1989,14779.0
2024-08-21 12:30:00,82.09,82.57,82.03,82.46,12962.0,81.1494,81.6239,81.0901,81.5152,12962.0
2024-08-21 13:00:00,82.45,82.56,82.34,82.54,12577.0,81.5053,81.6141,81.3966,81.5943,12577.0
2024-08-21 13:30:00,82.5,82.95,82.5,82.79,20374.0,81.5547,81.9996,81.5547,81.8414,20374.0
2024-08-21 14:00:00,82.8,83.0,82.71,82.98,20524.0,81.8513,82.049,81.7623,82.0292,20524.0
2024-08-21 14:30:00,82.96,83.23,82.79,82.83,18670.0,82.0095,82.2764,81.8414,81.881,18670.0
2024-08-21 15:00:00,82.82,82.82,82.34,82.48,44092.0,81.8711,81.8711,81.3966,81.535,44092.0
2024-08-21 15:30:00,82.45,82.55,82.05,82.22,366344.0,81.5053,81.6042,81.1099,81.278,366344.0
2024-08-22 09:30:00,82.0,82.41,81.26,81.78,39259.0,81.0605,81.4658,80.329,80.843,39259.0
2024-08-22 10:00:00,81.83,82.02,81.45,81.5,14755.0,80.8924,81.0802,80.5168,80.5662,14755.0
2024-08-22 10:30:00,81.48,82.1,81.48,81.99,17062.0,80.5464,81.1593,80.5464,81.0506,17062.0
2024-08-22 11:00:00,82.01,82.1,81.67,81.79,14756.0,81.0704,81.1593,80.7343,80.8529,14756.0
2024-08-22 11:30:00,81.85,82.0,81.56,81.65,20533.0,80.9122,81.0605,80.6255,80.7145,20533.0
2024-08-22 12:00:00,81.7,82.07,81.69,82.01,27200.0,80.7639,81.1297,80.754,81.0704,27200.0
2024-08-22 12:30:00,82.0,82.12,81.54,81.73,33350.0,81.0605,81.1791,80.6057,80.7936,33350.0
2024-08-22 13:00:00,81.72,81.84,81.59,81.67,14320.0,80.7837,80.9023,80.6552,80.7343,14320.0
2024-08-22 13:30:00,81.65,81.88,81.44,81.73,10698.0,80.7145,80.9419,80.5069,80.7936,10698.0
2024-08-22 14:00:00,81.77,82.09,81.67,82.03,18809.0,80.8331,81.1494,80.7343,81.0901,18809.0
2024-08-22 14:30:00,82.03,82.15,81.91,81.91,41988.0,81.0901,81.2088,80.9715,80.9715,41988.0
2024-08-22 15:00:00,81.99,82.18,81.87,81.94,44214.0,81.0506,81.2384,80.932,81.0012,44214.0
2024-08-22 15:30:00,81.92,82.0,81.59,81.75,122857.0,80.9814,81.0605,80.6552,80.8133,122857.0
2024-08-23 09:30:00,82.68,83.25,82.17,82.34,46034.0,81.7327,82.2962,81.2285,81.3966,46034.0
2024-08-23 10:00:00,82.25,84.5,82.18,84.22,84571.0,81.3076,83.5318,81.2384,83.255,84571.0
2024-08-23 10:30:00,84.28,84.93,84.14,84.77,117440.0,83.3144,83.9569,83.176,83.7987,117440.0
2024-08-23 11:00:00,84.75,85.65,84.53,85.56,96396.0,83.779,84.6687,83.5615,84.5797,96396.0
2024-08-23 11:30:00,85.54,85.86,84.79,84.92,68054.0,84.5599,84.8763,83.8185,83.947,68054.0
2024-08-23 12:00:00,84.81,85.25,84.68,85.02,57228.0,83.8383,84.2732,83.7098,84.0459,57228.0
2024-08-23 12:30:00,85.01,85.35,84.73,84.94,61943.0,84.036,84.3721,83.7592,83.9668,61943.0
2024-08-23 13:00:00,85.0,85.22,84.97,85.2,36237.0,84.0261,84.2436,83.9964,84.2238,36237.0
2024-08-23 13:30:00,85.15,85.28,85.02,85.14,52491.0,84.1744,84.3029,84.0459,84.1645,52491.0
2024-08-23 14:00:00,85.14,85.28,85.01,85.18,33247.0,84.1645,84.3029,84.036,84.204,33247.0
2024-08-23 14:30:00,85.19,85.29,85.03,85.26,44645.0,84.2139,84.3128,84.0558,84.2831,44645.0
2024-08-23 15:00:00,85.24,85.66,85.18,85.61,49814.0,84.2634,84.6785,84.204,84.6291,49814.0
2024-08-23 15:30:00,85.58,85.95,85.4,85.82,360775.0,84.5995,84.9652,84.4215,84.8367,360775.0
2024-08-26 09:30:00,86.81,86.81,84.93,85.16,310400.0,85.8154,85.8154,83.9569,84.1843,310400.0
2024-08-26 10:00:00,85.3,86.14,85.3,85.65,114160.0,84.3227,85.153,84.3227,84.6687,114160.0
2024-08-26 10:30:00,85.64,85.83,85.19,85.34,83279.0,84.6588,84.8466,84.2139,84.3622,83279.0
2024-08-26 11:00:00,85.24,85.45,84.86,85.06,25498.0,84.2634,84.4709,83.8877,84.0854,25498.0
2024-08-26 11:30:00,85.05,85.4,84.93,85.33,31315.0,84.0755,84.4215,83.9569,84.3523,31315.0
2024-08-26 12:00:00,85.3,85.54,85.28,85.5,16702.0,84.3227,84.5599,84.3029,84.5204,16702.0
2024-08-26 12:30:00,85.53,85.78,85.45,85.65,52752.0,84.55,84.7972,84.4709,84.6687,52752.0
2024-08-26 13:00:00,85.65,85.65,85.38,85.51,54831.0,84.6687,84.6687,84.4018,84.5303,54831.0
2024-08-26 13:30:00,85.47,85.48,84.96,85.02,26707.0,84.4907,84.5006,83.9866,84.0459,26707.0
2024-08-26 14:00:00,85.0,85.15,84.84,85.11,228873.0,84.0261,84.1744,83.8679,84.1348,228873.0
2024-08-26 14:30:00,85.06,85.2,84.9,85.07,74350.0,84.0854,84.2238,83.9273,84.0953,74350.0
2024-08-26 15:00:00,85.11,85.14,84.9,84.92,51378.0,84.1348,84.1645,83.9273,83.947,51378.0
2024-08-26 15:30:00,84.91,84.93,84.44,84.85,278956.0,83.9371,83.9569,83.4725,83.8778,278956.0
2024-08-27 09:30:00,83.97,83.99,83.3,83.72,21414.0,83.0079,83.0277,82.3456,82.7608,21414.0
2024-08-27 10:00:00,83.92,84.05,83.47,83.89,14410.0,82.9585,83.087,82.5136,82.9288,14410.0
2024-08-27 10:30:00,83.97,84.58,83.97,84.42,15510.0,83.0079,83.6109,83.0079,83.4528,15510.0
2024-08-27 11:00:00,84.42,84.46,83.76,83.89,38611.0,83.4528,83.4923,82.8003,82.9288,38611.0
2024-08-27 11:30:00,83.78,84.15,83.73,83.99,13627.0,82.8201,83.1858,82.7707,83.0277,13627.0
2024-08-27 12:00:00,84.03,84.1,83.88,83.99,189180.0,83.0672,83.1364,82.9189,83.0277,189180.0
2024-08-27 12:30:00,84.05,84.05,83.65,83.67,62567.0,83.087,83.087,82.6916,82.7113,62567.0
2024-08-27 13:00:00,83.68,84.35,83.6,84.26,193746.0,82.7212,83.3836,82.6421,83.2946,193746.0
2024-08-27 13:30:00,84.34,84.57,84.15,84.28,16687.0,83.3737,83.601,83.1858,83.3144,16687.0
2024-08-27 14:00:00,84.22,84.34,83.82,83.86,63315.0,83.255,83.3737,82.8596,82.8992,63315.0
2024-08-27 14:30:00,83.89,84.0,83.78,83.91,44884.0,82.9288,83.0376,82.8201,82.9486,44884.0
2024-08-27 15:00:00,83.94,84.44,83.8,84.09,1122891.0,82.9783,83.4725,82.8399,83.1265,1122891.0
2024-08-27 15:30:00,84.08,84.09,83.63,83.81,218699.0,83.1166,83.1265,82.6718,82.8497,218699.0
2024-08-28 09:30:00,82.9,83.95,82.65,83.48,29660.0,81.9502,82.9881,81.703,82.5235,29660.0
2024-08-28 10:00:00,83.53,83.7,83.16,83.67,11415.0,82.5729,82.741,82.2072,82.7113,11415.0
2024-08-28 10:30:00,83.64,84.19,83.63,84.18,16781.0,82.6817,83.2254,82.6718,83.2155,16781.0
2024-08-28 11:00:00,84.09,84.14,83.16,83.43,12733.0,83.1265,83.176,82.2072,82.4741,12733.0
2024-08-28 11:30:00,83.49,83.49,83.2,83.22,10095.0,82.5334,82.5334,82.2467,82.2665,10095.0
2024-08-28 12:00:00,83.3,83.3,82.7,82.71,27102.0,82.3456,82.3456,81.7525,81.7623,27102.0
2024-08-28 12:30:00,82.69,82.91,82.65,82.9,7562.0,81.7426,81.9601,81.703,81.9502,7562.0
2024-08-28 13:00:00,82.91,82.99,82.7,82.97,8853.0,81.9601,82.0391,81.7525,82.0194,8853.0
2024-08-28 13:30:00,82.98,83.14,82.69,82.69,32523.0,82.0292,82.1874,81.7426,81.7426,32523.0
2024-08-28 14:00:00,82.67,82.99,82.63,82.89,17575.0,81.7228,82.0391,81.6833,81.9403,17575.0
2024-08-28 14:30:00,82.93,83.54,82.84,83.54,14924.0,81.9798,82.5828,81.8909,82.5828,14924.0
2024-08-28 15:00:00,83.52,83.63,83.2,83.63,38821.0,82.5631,82.6718,82.2467,82.6718,38821.0
2024-08-28 15:30:00,83.57,83.57,82.77,83.15,112103.0,82.6125,82.6125,81.8217,82.1973,112103.0
2024-08-29 09:30:00,83.63,83.94,82.28,82.66,16227.0,82.6718,82.9783,81.3373,81.7129,16227.0
2024-08-29 10:00:00,82.81,84.15,82.81,84.0,14043.0,81.8612,83.1858,81.8612,83.0376,14043.0
2024-08-29 10:30:00,83.99,83.99,83.03,83.23,15876.0,83.0277,83.0277,82.0787,82.2764,15876.0
2024-08-29 11:00:00,83.31,83.76,83.3,83.63,8206.0,82.3555,82.8003,82.3456,82.6718,8206.0
2024-08-29 11:30:00,83.69,83.95,83.68,83.95,10033.0,82.7311,82.9881,82.7212,82.9881,10033.0
2024-08-29 12:00:00,83.99,84.0,83.77,83.87,21506.0,83.0277,83.0376,82.8102,82.9091,21506.0
2024-08-29 12:30:00,83.81,84.12,83.78,83.99,15780.0,82.8497,83.1562,82.8201,83.0277,15780.0
2024-08-29 13:00:00,83.96,83.96,83.62,83.88,11778.0,82.998,82.998,82.6619,82.9189,11778.0
2024-08-29 13:30:00,83.79,84.1,83.79,84.04,9700.0,82.83,83.1364,82.83,83.0771,9700.0
2024-08-29 14:00:00,84.02,84.04,83.75,83.79,9917.0,83.0573,83.0771,82.7904,82.83,9917.0
2024-08-29 14:30:00,83.73,83.85,83.28,83.59,19565.0,82.7707,82.8893,82.3258,82.6323,19565.0
2024-08-29 15:00:00,83.53,83.93,83.3,83.9,33850.0,82.5729,82.9684,82.3456,82.9387,33850.0
2024-08-29 15:30:00,83.9,83.94,83.2,83.42,120035.0,82.9387,82.9783,82.2467,82.4642,120035.0
2024-08-30 09:30:00,84.19,84.57,82.74,83.27,15979.0,83.2254,83.601,81.792,82.3159,15979.0
2024-08-30 10:00:00,83.39,83.8,83.38,83.76,8513.0,82.4346,82.8399,82.4247,82.8003,8513.0
2024-08-30 10:30:00,83.66,83.72,83.18,83.18,10258.0,82.7015,82.7608,82.227,82.227,10258.0
2024-08-30 11:00:00,83.11,83.33,82.86,82.89,10402.0,82.1578,82.3752,81.9106,81.9403,10402.0
2024-08-30 11:30:00,82.95,82.95,82.51,82.62,10579.0,81.9996,81.9996,81.5646,81.6734,10579.0
2024-08-30 12:00:00,82.58,82.77,82.25,82.32,6814.0,81.6338,81.8217,81.3076,81.3768,6814.0
2024-08-30 12:30:00,82.16,82.38,81.91,82.38,34512.0,81.2186,81.4361,80.9715,81.4361,34512.0
2024-08-30 13:00:00,82.31,82.39,82.13,82.16,7762.0,81.3669,81.446,81.189,81.2186,7762.0
2024-08-30 13:30:00,82.22,82.6,82.17,82.59,13409.0,81.278,81.6536,81.2285,81.6437,13409.0
2024-08-30 14:00:00,82.64,83.08,82.64,82.85,11151.0,81.6931,82.1281,81.6931,81.9007,11151.0
2024-08-30 14:30:00,82.86,83.28,82.86,83.12,28235.0,81.9106,82.3258,81.9106,82.1676,28235.0
2024-08-30 15:00:00,83.14,83.4,83.04,83.39,34355.0,82.1874,82.4444,82.0886,82.4346,34355.0
2024-08-30 15:30:00,83.39,83.85,82.89,83.69,174513.0,82.4346,82.8893,81.9403,82.7311,174513.0
2024-09-03 09:30:00,83.61,84.31,82.46,83.74,31094.0,82.652,83.344,81.5152,82.7805,31094.0
2024-09-03 10:00:00,83.69,83.69,81.82,82.42,20858.0,82.7311,82.7311,80.8825,81.4757,20858.0
2024-09-03 10:30:00,82.36,82.56,81.97,82.17,14971.0,81.4164,81.6141,81.0308,81.2285,14971.0
2024-09-03 11:00:00,82.26,82.71,82.19,82.57,14596.0,81.3175,81.7623,81.2483,81.6239,14596.0
2024-09-03 11:30:00,82.55,82.64,82.2,82.23,18285.0,81.6042,81.6931,81.2582,81.2878,18285.0
2024-09-03 12:00:00,82.2,82.24,81.62,81.73,18632.0,81.2582,81.2977,80.6848,80.7936,18632.0
2024-09-03 12:30:00,81.79,81.79,81.26,81.31,16890.0,80.8529,80.8529,80.329,80.3784,16890.0
2024-09-03 13:00:00,81.26,81.79,81.14,81.6,14802.0,80.329,80.8529,80.2103,80.6651,14802.0
2024-09-03 13:30:00,81.55,81.66,81.39,81.39,12944.0,80.6156,80.7244,80.4575,80.4575,12944.0
2024-09-03 14:00:00,81.4,81.44,81.24,81.29,11664.0,80.4674,80.5069,80.3092,80.3586,11664.0
2024-09-03 14:30:00,81.28,81.42,81.02,81.1,23406.0,80.3487,80.4871,80.0917,80.1708,23406.0
2024-09-03 15:00:00,81.11,81.43,81.0,81.08,20917.0,80.1807,80.497,80.0719,80.151,20917.0
2024-09-03 15:30:00,81.12,81.14,80.41,80.94,118995.0,80.1906,80.2103,79.4887,80.0126,118995.0
2024-09-04 09:30:00,80.41,80.41,79.27,80.01,47349.0,79.4887,79.4887,78.3618,79.0933,47349.0
2024-09-04 10:00:00,79.89,80.05,78.81,80.03,42252.0,78.9747,79.1328,77.907,79.113,42252.0
2024-09-04 10:30:00,80.01,80.66,79.76,80.61,20186.0,79.0933,79.7358,78.8461,79.6864,20186.0
2024-09-04 11:00:00,80.62,80.67,80.0,80.06,18413.0,79.6963,79.7457,79.0834,79.1427,18413.0
2024-09-04 11:30:00,79.99,80.07,79.75,80.06,33426.0,79.0735,79.1526,78.8363,79.1427,33426.0
2024-09-04 12:00:00,80.0,80.55,79.96,80.42,15882.0,79.0834,79.6271,79.0439,79.4986,15882.0
2024-09-04 12:30:00,80.46,80.55,80.22,80.22,10995.0,79.5381,79.6271,79.3009,79.3009,10995.0
2024-09-04 13:00:00,80.22,80.22,79.97,80.09,42515.0,79.3009,79.3009,79.0537,79.1724,42515.0
2024-09-04 13:30:00,80.07,80.13,79.89,79.98,12952.0,79.1526,79.2119,78.9747,79.0636,12952.0
2024-09-04 14:00:00,79.98,79.99,79.78,79.97,13986.0,79.0636,79.0735,78.8659,79.0537,13986.0
2024-09-04 14:30:00,79.94,80.08,79.66,79.7,21095.0,79.0241,79.1625,78.7473,78.7868,21095.0
2024-09-04 15:00:00,79.68,79.98,79.63,79.96,22997.0,78.7671,79.0636,78.7176,79.0439,22997.0
2024-09-04 15:30:00,79.96,80.31,79.71,79.99,149340.0,79.0439,79.3898,78.7967,79.0735,149340.0
2024-09-05 09:30:00,78.78,79.63,78.1,78.77,129473.0,77.8774,78.7176,77.2052,77.8675,129473.0
2024-09-05 10:00:00,78.8,79.93,78.79,79.24,65751.0,77.8971,79.0142,77.8873,78.3321,65751.0
2024-09-05 10:30:00,79.27,79.56,78.79,78.84,22231.0,78.3618,78.6484,77.8873,77.9367,22231.0
2024-09-05 11:00:00,78.87,79.18,78.7,78.84,25003.0,77.9663,78.2728,77.7983,77.9367,25003.0
2024-09-05 11:30:00,78.8,79.01,78.74,78.81,24026.0,77.8971,78.1047,77.8378,77.907,24026.0
2024-09-05 12:00:00,78.8,78.95,78.69,78.94,22843.0,77.8971,78.0454,77.7884,78.0355,22843.0
2024-09-05 12:30:00,78.92,78.97,78.78,78.88,18699.0,78.0158,78.0652,77.8774,77.9762,18699.0
2024-09-05 13:00:00,78.89,78.89,78.59,78.7,30925.0,77.9861,77.9861,77.6895,77.7983,30925.0
2024-09-05 13:30:00,78.66,79.17,78.66,79.13,13955.0,77.7587,78.2629,77.7587,78.2234,13955.0
2024-09-05 14:00:00,79.13,79.21,78.98,79.1,19816.0,78.2234,78.3024,78.0751,78.1937,19816.0
2024-09-05 14:30:00,79.08,79.25,79.05,79.09,19732.0,78.1739,78.342,78.1443,78.1838,19732.0
2024-09-05 15:00:00,79.08,79.15,78.73,79.02,47039.0,78.1739,78.2431,77.8279,78.1146,47039.0
2024-09-05 15:30:00,79.01,79.21,78.78,78.87,158266.0,78.1047,78.3024,77.8774,77.9663,158266.0
2024-09-06 09:30:00,79.13,81.34,79.03,81.14,84107.0,78.2234,80.408,78.1245,80.2103,84107.0
2024-09-06 10:00:00,81.0,81.05,79.82,79.83,49678.0,80.0719,80.1214,78.9055,78.9153,49678.0
2024-09-06 10:30:00,79.87,80.2,79.48,79.58,19461.0,78.9549,79.2811,78.5694,78.6682,19461.0
2024-09-06 11:00:00,79.53,80.8,79.52,79.73,14279.0,78.6188,79.8742,78.6089,78.8165,14279.0
2024-09-06 11:30:00,79.73,79.92,79.43,79.57,13101.0,78.8165,79.0043,78.5199,78.6583,13101.0
2024-09-06 12:00:00,79.51,79.85,79.49,79.56,19132.0,78.599,78.9351,78.5792,78.6484,19132.0
2024-09-06 12:30:00,79.62,80.0,79.55,79.97,46124.0,78.7077,79.0834,78.6385,79.0537,46124.0
2024-09-06 13:00:00,79.97,80.25,79.86,80.09,136840.0,79.0537,79.3305,78.945,79.1724,136840.0
2024-09-06 13:30:00,80.03,80.61,79.99,80.5,24544.0,79.113,79.6864,79.0735,79.5777,24544.0
2024-09-06 14:00:00,80.51,80.51,79.86,80.03,34160.0,79.5875,79.5875,78.945,79.113,34160.0
2024-09-06 14:30:00,79.97,80.02,79.62,79.85,19958.0,79.0537,79.1032,78.7077,78.9351,19958.0
2024-09-06 15:00:00,79.85,80.2,79.82,79.92,26298.0,78.9351,79.2811,78.9055,79.0043,26298.0
2024-09-06 15:30:00,79.87,79.87,79.29,79.34,111229.0,78.9549,78.9549,78.3815,78.431,111229.0
2024-09-09 09:30:00,79.35,79.96,78.81,79.41,49755.0,78.4408,79.0439,77.907,78.5002,49755.0
2024-09-09 10:00:00,79.35,80.29,79.35,79.87,45100.0,78.4408,79.3701,78.4408,78.9549,45100.0
2024-09-09 10:30:00,79.77,80.4,79.76,80.26,13936.0,78.856,79.4788,78.8461,79.3404,13936.0
2024-09-09 11:00:00,80.22,80.51,80.17,80.51,16124.0,79.3009,79.5875,79.2514,79.5875,16124.0
2024-09-09 11:30:00,80.51,81.06,80.49,81.06,20634.0,79.5875,80.1312,79.5678,80.1312,20634.0
2024-09-09 12:00:00,81.02,81.1,80.96,81.03,17958.0,80.0917,80.1708,80.0324,80.1016,17958.0
2024-09-09 12:30:00,81.0,81.08,80.93,81.07,35588.0,80.0719,80.151,80.0027,80.1411,35588.0
2024-09-09 13:00:00,81.08,81.1,80.91,80.95,13135.0,80.151,80.1708,79.983,80.0225,13135.0
2024-09-09 13:30:00,80.94,80.95,80.63,80.66,10621.0,80.0126,80.0225,79.7062,79.7358,10621.0
2024-09-09 14:00:00,80.65,80.71,80.52,80.57,30637.0,79.7259,79.7853,79.5974,79.6469,30637.0
2024-09-09 14:30:00,80.56,80.59,80.33,80.5,16309.0,79.637,79.6666,79.4096,79.5777,16309.0
2024-09-09 15:00:00,80.51,80.67,80.38,80.46,54380.0,79.5875,79.7457,79.459,79.5381,54380.0
2024-09-09 15:30:00,80.46,80.49,80.01,80.01,100872.0,79.5381,79.5678,79.0933,79.0933,100872.0
2024-09-10 09:30:00,80.4,80.69,79.6,80.42,33323.0,79.4788,79.7655,78.688,79.4986,33323.0
2024-09-10 10:00:00,80.42,80.42,79.2,79.71,19753.0,79.4986,79.4986,78.2926,78.7967,19753.0
2024-09-10 10:30:00,79.45,79.88,79.32,79.69,4360.0,78.5397,78.9648,78.4112,78.7769,4360.0
2024-09-10 11:00:00,79.57,80.26,79.46,80.13,46426.0,78.6583,79.3404,78.5496,79.2119,46426.0
2024-09-10 11:30:00,80.27,80.27,79.07,79.12,11104.0,79.3503,79.3503,78.164,78.2135,11104.0
2024-09-10 12:00:00,79.11,79.17,78.87,78.87,10646.0,78.2036,78.2629,77.9663,77.9663,10646.0
2024-09-10 12:30:00,78.96,79.4,78.95,79.15,11972.0,78.0553,78.4903,78.0454,78.2431,11972.0
2024-09-10 13:00:00,79.18,79.62,79.17,79.38,4776.0,78.2728,78.7077,78.2629,78.4705,4776.0
2024-09-10 13:30:00,79.55,79.62,79.47,79.62,2195.0,78.6385,78.7077,78.5595,78.7077,2195.0
2024-09-10 14:00:00,79.7,80.12,79.66,80.12,7143.0,78.7868,79.202,78.7473,79.202,7143.0
2024-09-10 14:30:00,80.15,80.55,80.09,80.5,30168.0,79.2317,79.6271,79.1724,79.5777,30168.0
2024-09-10 15:00:00,80.47,80.55,80.23,80.49,27427.0,79.548,79.6271,79.3108,79.5678,27427.0
2024-09-10 15:30:00,80.4,80.65,80.27,80.49,90538.0,79.4788,79.7259,79.3503,79.5678,90538.0
2024-09-11 09:30:00,79.56,79.94,77.99,78.52,60604.0,78.6484,79.0241,77.0964,77.6204,60604.0
2024-09-11 10:00:00,78.41,78.62,77.37,77.56,39352.0,77.5116,77.7192,76.4835,76.6713,39352.0
2024-09-11 10:30:00,77.48,77.59,77.29,77.56,55900.0,76.5923,76.701,76.4044,76.6713,55900.0
2024-09-11 11:00:00,77.63,78.22,77.48,77.75,73254.0,76.7405,77.3238,76.5923,76.8592,73254.0
2024-09-11 11:30:00,77.8,78.08,77.67,77.98,81125.0,76.9086,77.1854,76.7801,77.0865,81125.0
2024-09-11 12:00:00,77.98,78.23,77.91,78.23,25811.0,77.0865,77.3337,77.0173,77.3337,25811.0
2024-09-11 12:30:00,78.23,78.49,78.16,78.4,35207.0,77.3337,77.5907,77.2645,77.5017,35207.0
2024-09-11 13:00:00,78.4,78.79,78.39,78.67,21912.0,77.5017,77.8873,77.4918,77.7686,21912.0
2024-09-11 13:30:00,78.63,79.31,78.63,78.91,26047.0,77.7291,78.4013,77.7291,78.0059,26047.0
2024-09-11 14:00:00,78.93,78.99,78.76,78.91,20287.0,78.0257,78.085,77.8576,78.0059,20287.0
2024-09-11 14:30:00,78.91,79.42,78.91,79.34,30073.0,78.0059,78.51,78.0059,78.431,30073.0
2024-09-11 15:00:00,79.34,79.77,79.25,79.73,52739.0,78.431,78.856,78.342,78.8165,52739.0
2024-09-11 15:30:00,79.71,79.84,79.18,79.7,217531.0,78.7967,78.9252,78.2728,78.7868,217531.0
2024-09-12 09:30:00,80.25,81.71,80.25,80.67,35248.0,79.3305,80.7738,79.3305,79.7457,35248.0
2024-09-12 10:00:00,80.78,81.56,80.27,81.56,30213.0,79.8545,80.6255,79.3503,80.6255,30213.0
2024-09-12 10:30:00,81.46,82.2,81.44,81.52,16079.0,80.5267,81.2582,80.5069,80.586,16079.0
2024-09-12 11:00:00,81.43,81.71,81.4,81.64,10241.0,80.497,80.7738,80.4674,80.7046,10241.0
2024-09-12 11:30:00,81.52,81.83,81.34,81.34,13648.0,80.586,80.8924,80.408,80.408,13648.0
2024-09-12 12:00:00,81.35,81.46,81.2,81.23,5961.0,80.4179,80.5267,80.2696,80.2993,5961.0
2024-09-12 12:30:00,81.22,81.74,81.13,81.67,30036.0,80.2894,80.8035,80.2004,80.7343,30036.0
2024-09-12 13:00:00,81.66,81.89,81.59,81.86,23968.0,80.7244,80.9517,80.6552,80.9221,23968.0
2024-09-12 13:30:00,81.91,82.76,81.91,82.69,24734.0,80.9715,81.8118,80.9715,81.7426,24734.0
2024-09-12 14:00:00,82.72,82.74,82.13,82.19,13216.0,81.7722,81.792,81.189,81.2483,13216.0
2024-09-12 14:30:00,82.16,82.27,81.7,82.07,14636.0,81.2186,81.3274,80.7639,81.1297,14636.0
2024-09-12 15:00:00,82.08,82.18,81.98,82.08,18964.0,81.1396,81.2384,81.0407,81.1396,18964.0
2024-09-12 15:30:00,82.06,82.19,81.72,82.14,107064.0,81.1198,81.2483,80.7837,81.1989,107064.0
2024-09-13 09:30:00,83.58,84.84,83.49,84.76,33645.0,82.6224,83.8679,82.5334,83.7889,33645.0
2024-09-13 10:00:00,84.9,85.12,84.16,85.04,19222.0,83.9273,84.1447,83.1957,84.0656,19222.0
2024-09-13 10:30:00,84.92,85.23,84.75,85.05,18887.0,83.947,84.2535,83.779,84.0755,18887.0
2024-09-13 11:00:00,85.05,85.26,84.76,85.17,19118.0,84.0755,84.2831,83.7889,84.1942,19118.0
2024-09-13 11:30:00,85.17,85.9,85.16,85.89,26690.0,84.1942,84.9158,84.1843,84.9059,26690.0
2024-09-13 12:00:00,85.89,86.13,85.83,85.91,35966.0,84.9059,85.1432,84.8466,84.9257,35966.0
2024-09-13 12:30:00,85.93,85.94,85.71,85.84,27308.0,84.9454,84.9553,84.728,84.8565,27308.0
2024-09-13 13:00:00,85.82,86.06,85.82,86.02,24643.0,84.8367,85.074,84.8367,85.0344,24643.0
2024-09-13 13:30:00,86.02,86.19,85.66,85.72,35556.0,85.0344,85.2025,84.6785,84.7379,35556.0
2024-09-13 14:00:00,85.73,85.83,85.42,85.61,30830.0,84.7477,84.8466,84.4413,84.6291,30830.0
2024-09-13 14:30:00,85.56,85.75,85.33,85.38,28593.0,84.5797,84.7675,84.3523,84.4018,28593.0
2024-09-13 15:00:00,85.3,85.6,85.13,85.56,39883.0,84.3227,84.6192,84.1546,84.5797,39883.0
2024-09-13 15:30:00,85.54,86.09,85.51,86.07,129265.0,84.5599,85.1036,84.5303,85.0838,129265.0
2024-09-16 09:30:00,86.89,87.19,85.29,86.36,145534.0,85.8945,86.191,84.3128,85.3705,145534.0
2024-09-16 10:00:00,86.35,86.63,85.7,85.79,91993.0,85.3606,85.6374,84.7181,84.8071,91993.0
2024-09-16 10:30:00,85.76,86.1,85.32,85.85,26246.0,84.7774,85.1135,84.3424,84.8664,26246.0
2024-09-16 11:00:00,85.75,86.18,85.66,85.66,8316.0,84.7675,85.1926,84.6785,84.6785,8316.0
2024-09-16 11:30:00,85.65,86.19,85.65,86.08,15546.0,84.6687,85.2025,84.6687,85.0937,15546.0
2024-09-16 12:00:00,86.06,86.46,86.01,86.44,21644.0,85.074,85.4694,85.0245,85.4496,21644.0
2024-09-16 12:30:00,86.43,86.68,86.37,86.57,15585.0,85.4397,85.6869,85.3804,85.5781,15585.0
2024-09-16 13:00:00,86.57,86.58,86.38,86.56,13466.0,85.5781,85.588,85.3903,85.5682,13466.0
2024-09-16 13:30:00,86.58,86.78,86.4,86.49,21001.0,85.588,85.7857,85.4101,85.499,21001.0
2024-09-16 14:00:00,86.54,86.79,86.37,86.7,38517.0,85.5485,85.7956,85.3804,85.7066,38517.0
2024-09-16 14:30:00,86.7,86.74,86.35,86.64,18227.0,85.7066,85.7462,85.3606,85.6473,18227.0
2024-09-16 15:00:00,86.65,86.69,86.1,86.28,32369.0,85.6572,85.6967,85.1135,85.2914,32369.0
2024-09-16 15:30:00,86.25,86.69,86.25,86.45,111937.0,85.2618,85.6967,85.2618,85.4595,111937.0
2024-09-17 09:30:00,87.48,87.76,86.41,86.85,44655.0,86.4777,86.7545,85.42,85.8549,44655.0
2024-09-17 10:00:00,86.64,87.33,86.48,86.98,37371.0,85.6473,86.3294,85.4891,85.9834,37371.0
2024-09-17 10:30:00,86.98,87.1,86.7,87.06,13972.0,85.9834,86.102,85.7066,86.0625,13972.0
2024-09-17 11:00:00,87.07,87.33,87.05,87.08,12847.0,86.0724,86.3294,86.0526,86.0823,12847.0
2024-09-17 11:30:00,87.18,87.3,86.75,86.76,21153.0,86.1811,86.2998,85.7561,85.7659,21153.0
2024-09-17 12:00:00,86.74,86.83,86.4,86.63,21255.0,85.7462,85.8351,85.4101,85.6374,21255.0
2024-09-17 12:30:00,86.69,86.69,85.51,85.54,39436.0,85.6967,85.6967,84.5303,84.5599,39436.0
2024-09-17 13:00:00,85.58,86.49,85.58,86.44,16612.0,84.5995,85.499,84.5995,85.4496,16612.0
2024-09-17 13:30:00,86.46,86.52,86.02,86.42,12705.0,85.4694,85.5287,85.0344,85.4298,12705.0
2024-09-17 14:00:00,86.36,86.59,86.23,86.55,19363.0,85.3705,85.5979,85.242,85.5583,19363.0
2024-09-17 14:30:00,86.55,86.64,86.16,86.44,33378.0,85.5583,85.6473,85.1728,85.4496,33378.0
2024-09-17 15:00:00,86.44,86.5,86.19,86.47,35601.0,85.4496,85.5089,85.2025,85.4793,35601.0
2024-09-17 15:30:00,86.46,87.01,86.26,86.77,152582.0,85.4694,86.0131,85.2717,85.7758,152582.0
2024-09-18 09:30:00,87.27,87.29,86.31,86.64,30331.0,86.2701,86.2899,85.3211,85.6473,30331.0
2024-09-18 10:00:00,86.42,86.95,86.2,86.78,47949.0,85.4298,85.9538,85.2124,85.7857,47949.0
2024-09-18 10:30:00,86.77,86.77,85.85,86.25,10848.0,85.7758,85.7758,84.8664,85.2618,10848.0
2024-09-18 11:00:00,86.29,86.63,86.08,86.58,15657.0,85.3013,85.6374,85.0937,85.588,15657.0
2024-09-18 11:30:00,86.44,86.59,86.33,86.41,12464.0,85.4496,85.5979,85.3409,85.42,12464.0
2024-09-18 12:00:00,86.33,86.65,86.3,86.5,18202.0,85.3409,85.6572,85.3112,85.5089,18202.0
2024-09-18 12:30:00,86.54,86.87,86.39,86.78,44098.0,85.5485,85.8747,85.4002,85.7857,44098.0
2024-09-18 13:00:00,86.77,86.77,86.44,86.76,11717.0,85.7758,85.7758,85.4496,85.7659,11717.0
2024-09-18 13:30:00,86.75,86.91,86.52,86.53,10129.0,85.7561,85.9142,85.5287,85.5386,10129.0
2024-09-18 14:00:00,86.46,89.0,86.3,88.4,133551.0,85.4694,87.9803,85.3112,87.3871,133551.0
2024-09-18 14:30:00,88.59,89.37,87.0,87.36,98822.0,87.575,88.346,86.0032,86.3591,98822.0
2024-09-18 15:00:00,87.34,87.61,86.28,87.34,116066.0,86.3393,86.6062,85.2914,86.3393,116066.0
2024-09-18 15:30:00,87.39,87.54,86.2,86.65,147777.0,86.3887,86.537,85.2124,85.6572,147777.0
2024-09-19 09:30:00,88.78,89.66,87.6,88.66,117814.0,87.7628,88.6327,86.5963,87.6442,117814.0
2024-09-19 10:00:00,88.65,89.07,88.1,88.98,31013.0,87.6343,88.0495,87.0906,87.9605,31013.0
2024-09-19 10:30:00,89.0,89.31,88.54,89.01,38660.0,87.9803,88.2867,87.5255,87.9902,38660.0
2024-09-19 11:00:00,88.96,89.42,88.94,89.11,12043.0,87.9407,88.3955,87.921,88.089,12043.0
2024-09-19 11:30:00,89.11,89.13,88.86,89.03,9646.0,88.089,88.1088,87.8419,88.0099,9646.0
2024-09-19 12:00:00,89.05,89.35,88.89,88.91,18751.0,88.0297,88.3263,87.8715,87.8913,18751.0
2024-09-19 12:30:00,88.89,89.17,88.76,89.13,18314.0,87.8715,88.1483,87.743,88.1088,18314.0
2024-09-19 13:00:00,89.17,89.48,89.16,89.27,24277.0,88.1483,88.4548,88.1384,88.2472,24277.0
2024-09-19 13:30:00,89.18,89.62,89.12,89.31,22808.0,88.1582,88.5932,88.0989,88.2867,22808.0
2024-09-19 14:00:00,89.31,89.38,88.59,89.16,22017.0,88.2867,88.3559,87.575,88.1384,22017.0
2024-09-19 14:30:00,89.16,89.22,88.57,88.8,12785.0,88.1384,88.1978,87.5552,87.7826,12785.0
2024-09-19 15:00:00,88.75,89.18,88.71,89.01,31220.0,87.7331,88.1582,87.6936,87.9902,31220.0
2024-09-19 15:30:00,88.98,89.7,88.89,89.64,98054.0,87.9605,88.6723,87.8715,88.6129,98054.0
2024-09-20 09:30:00,88.08,88.4,86.9,87.26,210476.0,87.0708,87.3871,85.9043,86.2602,210476.0
2024-09-20 10:00:00,87.37,88.2,87.17,87.78,42893.0,86.369,87.1894,86.1712,86.7743,42893.0
2024-09-20 10:30:00,87.73,88.54,87.7,88.16,43595.0,86.7248,87.5255,86.6952,87.1499,43595.0
2024-09-20 11:00:00,88.22,88.23,87.65,87.68,16953.0,87.2092,87.2191,86.6457,86.6754,16953.0
2024-09-20 11:30:00,87.66,88.35,87.39,88.12,17759.0,86.6556,87.3377,86.3887,87.1104,17759.0
2024-09-20 12:00:00,88.08,88.58,87.94,88.48,12559.0,87.0708,87.5651,86.9324,87.4662,12559.0
2024-09-20 12:30:00,88.48,88.57,88.31,88.36,12736.0,87.4662,87.5552,87.2982,87.3476,12736.0
2024-09-20 13:00:00,88.42,88.61,88.31,88.36,19613.0,87.4069,87.5947,87.2982,87.3476,19613.0
2024-09-20 13:30:00,88.36,88.48,88.06,88.15,23534.0,87.3476,87.4662,87.051,87.14,23534.0
2024-09-20 14:00:00,88.16,88.16,87.73,87.83,25803.0,87.1499,87.1499,86.7248,86.8237,25803.0
2024-09-20 14:30:00,87.79,87.82,87.62,87.66,23412.0,86.7841,86.8138,86.6161,86.6556,23412.0
2024-09-20 15:00:00,87.67,87.72,87.27,87.59,46277.0,86.6655,86.7149,86.2701,86.5864,46277.0
2024-09-20 15:30:00,87.59,87.62,86.91,87.26,208565.0,86.5864,86.6161,85.9142,86.2602,208565.0
2024-09-23 09:30:00,88.47,89.46,87.73,88.36,40639.0,87.4563,88.435,86.7248,87.3476,40639.0
2024-09-23 10:00:00,88.51,88.67,87.78,87.9,36834.0,87.4959,87.6541,86.7743,86.8929,36834.0
2024-09-23 10:30:00,87.84,87.97,87.11,87.21,26715.0,86.8336,86.9621,86.1119,86.2108,26715.0
2024-09-23 11:00:00,87.3,87.54,87.09,87.39,17006.0,86.2998,86.537,86.0922,86.3887,17006.0
2024-09-23 11:30:00,87.39,87.68,87.31,87.67,11103.0,86.3887,86.6754,86.3096,86.6655,11103.0
2024-09-23 12:00:00,87.62,87.78,87.53,87.72,13706.0,86.6161,86.7743,86.5271,86.7149,13706.0
2024-09-23 12:30:00,87.67,88.11,87.6,88.09,13472.0,86.6655,87.1005,86.5963,87.0807,13472.0
2024-09-23 13:00:00,88.09,88.32,87.99,88.12,16248.0,87.0807,87.3081,86.9818,87.1104,16248.0
2024-09-23 13:30:00,88.1,88.28,87.92,88.05,10030.0,87.0906,87.2685,86.9126,87.0412,10030.0
2024-09-23 14:00:00,88.0,88.01,87.78,87.85,12903.0,86.9917,87.0016,86.7743,86.8435,12903.0
2024-09-23 14:30:00,87.85,88.08,87.84,88.08,19814.0,86.8435,87.0708,86.8336,87.0708,19814.0
2024-09-23 15:00:00,88.05,88.32,88.0,88.26,24656.0,87.0412,87.3081,86.9917,87.2488,24656.0
2024-09-23 15:30:00,88.29,88.42,88.04,88.18,79816.0,87.2784,87.4069,87.0313,87.1697,79816.0
2024-09-24 09:30:00,88.32,88.86,87.6,87.7,65653.0,87.3081,87.8419,86.5963,86.6952,65653.0
2024-09-24 10:00:00,87.68,88.11,87.26,87.8,51530.0,86.6754,87.1005,86.2602,86.794,51530.0
2024-09-24 10:30:00,87.91,87.91,86.87,87.28,26689.0,86.9028,86.9028,85.8747,86.28,26689.0
2024-09-24 11:00:00,87.27,87.48,87.15,87.29,16392.0,86.2701,86.4777,86.1515,86.2899,16392.0
2024-09-24 11:30:00,87.28,87.35,86.88,86.88,23239.0,86.28,86.3492,85.8846,85.8846,23239.0
2024-09-24 12:00:00,86.95,87.03,86.63,86.72,21842.0,85.9538,86.0328,85.6374,85.7264,21842.0
2024-09-24 12:30:00,86.72,86.99,86.55,86.62,26862.0,85.7264,85.9933,85.5583,85.6275,26862.0
2024-09-24 13:00:00,86.62,87.18,86.51,87.12,23021.0,85.6275,86.1811,85.5188,86.1218,23021.0
2024-09-24 13:30:00,87.11,87.17,86.9,86.91,43438.0,86.1119,86.1712,85.9043,85.9142,43438.0
2024-09-24 14:00:00,86.97,87.07,86.8,86.91,29862.0,85.9735,86.0724,85.8055,85.9142,29862.0
2024-09-24 14:30:00,86.84,87.09,86.75,87.0,23670.0,85.845,86.0922,85.7561,86.0032,23670.0
2024-09-24 15:00:00,87.01,87.27,86.88,87.22,53129.0,86.0131,86.2701,85.8846,86.2207,53129.0
2024-09-24 15:30:00,87.22,87.47,87.01,87.45,305000.0,86.2207,86.4678,86.0131,86.448,305000.0
2024-09-25 09:30:00,83.2,84.53,81.36,83.96,668847.0,82.2467,83.5615,80.4278,82.998,668847.0
2024-09-25 10:00:00,83.96,84.36,83.21,83.47,167215.0,82.998,83.3934,82.2566,82.5136,167215.0
2024-09-25 10:30:00,83.49,84.48,83.49,84.28,91547.0,82.5334,83.5121,82.5334,83.3144,91547.0
2024-09-25 11:00:00,84.35,84.36,83.61,83.72,71518.0,83.3836,83.3934,82.652,82.7608,71518.0
2024-09-25 11:30:00,83.86,84.2,83.31,83.33,61840.0,82.8992,83.2353,82.3555,82.3752,61840.0
2024-09-25 12:00:00,83.36,83.71,82.88,83.12,101877.0,82.4049,82.7509,81.9304,82.1676,101877.0
2024-09-25 12:30:00,83.06,83.11,82.7,82.94,45477.0,82.1083,82.1578,81.7525,81.9897,45477.0
2024-09-25 13:00:00,82.87,83.06,82.61,82.65,51476.0,81.9205,82.1083,81.6635,81.703,51476.0
2024-09-25 13:30:00,82.59,82.86,82.52,82.69,71708.0,81.6437,81.9106,81.5745,81.7426,71708.0
2024-09-25 14:00:00,82.68,83.39,82.55,83.29,70395.0,81.7327,82.4346,81.6042,82.3357,70395.0
2024-09-25 14:30:00,83.27,83.52,83.11,83.26,63435.0,82.3159,82.5631,82.1578,82.306,63435.0
2024-09-25 15:00:00,83.24,83.57,83.22,83.38,110140.0,82.2863,82.6125,82.2665,82.4247,110140.0
2024-09-25 15:30:00,83.38,83.4,82.67,82.75,348586.0,82.4247,82.4444,81.7228,81.8019,348586.0
2024-09-26 09:30:00,83.75,84.17,83.21,83.87,54652.0,82.7904,83.2056,82.2566,82.9091,54652.0
2024-09-26 10:00:00,83.96,84.57,83.34,83.48,70646.0,82.998,83.601,82.3851,82.5235,70646.0
2024-09-26 10:30:00,83.59,84.03,83.4,83.4,39468.0,82.6323,83.0672,82.4444,82.4444,39468.0
2024-09-26 11:00:00,83.62,84.35,83.49,84.07,24567.0,82.6619,83.3836,82.5334,83.1068,24567.0
2024-09-26 11:30:00,84.04,84.25,84.02,84.13,13561.0,83.0771,83.2847,83.0573,83.1661,13561.0
2024-09-26 12:00:00,84.09,84.13,83.89,83.89,13530.0,83.1265,83.1661,82.9288,82.9288,13530.0
2024-09-26 12:30:00,83.81,83.98,83.73,83.85,11397.0,82.8497,83.0178,82.7707,82.8893,11397.0
2024-09-26 13:00:00,83.88,84.18,83.84,84.12,15363.0,82.9189,83.2155,82.8794,83.1562,15363.0
2024-09-26 13:30:00,84.18,84.48,84.12,84.48,23029.0,83.2155,83.5121,83.1562,83.5121,23029.0
2024-09-26 14:00:00,84.48,84.51,84.01,84.12,59770.0,83.5121,83.5417,83.0474,83.1562,59770.0
2024-09-26 14:30:00,84.12,84.45,84.1,84.41,19596.0,83.1562,83.4824,83.1364,83.4429,19596.0
2024-09-26 15:00:00,84.37,84.41,83.98,84.04,35133.0,83.4033,83.4429,83.0178,83.0771,35133.0
2024-09-26 15:30:00,84.08,84.44,83.88,84.28,150440.0,83.1166,83.4725,82.9189,83.3144,150440.0
2024-09-27 09:30:00,85.55,85.92,84.85,85.1,36824.0,84.5698,84.9356,83.8778,84.125,36824.0
2024-09-27 10:00:00,85.2,86.01,84.8,85.86,49197.0,84.2238,85.0245,83.8284,84.8763,49197.0
2024-09-27 10:30:00,85.88,86.3,85.85,86.13,46400.0,84.896,85.3112,84.8664,85.1432,46400.0
2024-09-27 11:00:00,86.21,86.3,86.05,86.3,22598.0,85.2222,85.3112,85.0641,85.3112,22598.0
2024-09-27 11:30:00,86.26,86.73,86.21,86.25,37431.0,85.2717,85.7363,85.2222,85.2618,37431.0
2024-09-27 12:00:00,86.23,86.24,85.72,85.75,23869.0,85.242,85.2519,84.7379,84.7675,23869.0
2024-09-27 12:30:00,85.74,85.86,85.62,85.73,14686.0,84.7576,84.8763,84.639,84.7477,14686.0
2024-09-27 13:00:00,85.72,85.78,85.36,85.58,13223.0,84.7379,84.7972,84.382,84.5995,13223.0
2024-09-27 13:30:00,85.62,85.68,85.47,85.57,13968.0,84.639,84.6983,84.4907,84.5896,13968.0
2024-09-27 14:00:00,85.6,85.6,85.18,85.26,14642.0,84.6192,84.6192,84.204,84.2831,14642.0
2024-09-27 14:30:00,85.26,85.61,84.89,85.61,14928.0,84.2831,84.6291,83.9174,84.6291,14928.0
2024-09-27 15:00:00,85.56,85.63,85.31,85.45,21369.0,84.5797,84.6489,84.3326,84.4709,21369.0
2024-09-27 15:30:00,85.43,86.04,85.42,85.89,129529.0,84.4512,85.0542,84.4413,84.9059,129529.0
2024-09-30 09:30:00,84.79,85.05,84.31,84.59,51953.0,83.8185,84.0755,83.344,83.6208,51953.0
2024-09-30 10:00:00,84.55,84.93,84.5,84.6,37060.0,83.5813,83.9569,83.5318,83.6307,37060.0
2024-09-30 10:30:00,84.66,85.35,84.66,85.22,13928.0,83.69,84.3721,83.69,84.2436,13928.0
2024-09-30 11:00:00,85.27,85.76,85.27,85.51,15884.0,84.293,84.7774,84.293,84.5303,15884.0
2024-09-30 11:30:00,85.55,85.55,85.31,85.43,12467.0,84.5698,84.5698,84.3326,84.4512,12467.0
2024-09-30 12:00:00,85.4,85.81,85.33,85.8,19443.0,84.4215,84.8268,84.3523,84.8169,19443.0
2024-09-30 12:30:00,85.75,85.83,85.63,85.82,9461.0,84.7675,84.8466,84.6489,84.8367,9461.0
2024-09-30 13:00:00,85.8,85.82,85.59,85.7,9707.0,84.8169,84.8367,84.6093,84.7181,9707.0
2024-09-30 13:30:00,85.67,86.09,85.65,85.95,15275.0,84.6884,85.1036,84.6687,84.9652,15275.0
2024-09-30 14:00:00,85.9,85.91,84.43,84.79,50694.0,84.9158,84.9257,83.4626,83.8185,50694.0
2024-09-30 14:30:00,84.81,85.13,84.49,84.93,43075.0,83.8383,84.1546,83.5219,83.9569,43075.0
2024-09-30 15:00:00,84.87,84.97,84.68,84.9,35292.0,83.8976,83.9964,83.7098,83.9273,35292.0
2024-09-30 15:30:00,84.92,85.8,84.82,85.72,227114.0,83.947,84.8169,83.8482,84.7379,227114.0
2024-10-01 09:30:00,85.5,85.97,84.22,84.63,48043.0,84.5204,84.985,83.255,83.6603,48043.0
2024-10-01 10:00:00,84.63,84.97,83.85,84.2,35614.0,83.6603,83.9964,82.8893,83.2353,35614.0
2024-10-01 10:30:00,84.19,84.97,83.89,84.85,25191.0,83.2254,83.9964,82.9288,83.8778,25191.0
2024-10-01 11:00:00,84.96,84.99,84.37,84.97,8668.0,83.9866,84.0162,83.4033,83.9964,8668.0
2024-10-01 11:30:00,84.93,85.33,84.89,84.95,11316.0,83.9569,84.3523,83.9174,83.9767,11316.0
2024-10-01 12:00:00,84.9,85.05,84.78,84.94,6616.0,83.9273,84.0755,83.8086,83.9668,6616.0
2024-10-01 12:30:00,84.92,85.2,84.53,85.11,13834.0,83.947,84.2238,83.5615,84.1348,13834.0
2024-10-01 13:00:00,84.99,85.16,84.46,84.57,7281.0,84.0162,84.1843,83.4923,83.601,7281.0
2024-10-01 13:30:00,84.51,85.35,84.51,85.31,35856.0,83.5417,84.3721,83.5417,84.3326,35856.0
2024-10-01 14:00:00,85.31,85.69,85.31,85.58,8470.0,84.3326,84.7082,84.3326,84.5995,8470.0
2024-10-01 14:30:00,85.58,85.68,85.05,85.15,32764.0,84.5995,84.6983,84.0755,84.1744,32764.0
2024-10-01 15:00:00,85.08,85.34,84.94,85.18,15410.0,84.1052,84.3622,83.9668,84.204,15410.0
2024-10-01 15:30:00,85.16,85.38,84.89,85.23,97783.0,84.1843,84.4018,83.9174,84.2535,97783.0
2024-10-02 09:30:00,84.37,84.37,82.67,83.42,62015.0,83.4033,83.4033,81.7228,82.4642,62015.0
2024-10-02 10:00:00,83.52,84.56,83.43,84.12,28874.0,82.5631,83.5911,82.4741,83.1562,28874.0
2024-10-02 10:30:00,84.19,84.21,83.75,83.82,11725.0,83.2254,83.2452,82.7904,82.8596,11725.0
2024-10-02 11:00:00,83.73,84.2,83.67,84.2,12940.0,82.7707,83.2353,82.7113,83.2353,12940.0
2024-10-02 11:30:00,84.18,84.34,84.04,84.05,17798.0,83.2155,83.3737,83.0771,83.087,17798.0
2024-10-02 12:00:00,84.0,84.18,83.8,83.97,11816.0,83.0376,83.2155,82.8399,83.0079,11816.0
2024-10-02 12:30:00,83.96,84.06,83.84,83.9,10534.0,82.998,83.0969,82.8794,82.9387,10534.0
2024-10-02 13:00:00,83.89,84.06,83.82,83.99,11736.0,82.9288,83.0969,82.8596,83.0277,11736.0
2024-10-02 13:30:00,83.9,84.3,83.69,84.26,16497.0,82.9387,83.3341,82.7311,83.2946,16497.0
2024-10-02 14:00:00,84.23,84.23,83.83,83.91,14147.0,83.2649,83.2649,82.8695,82.9486,14147.0
2024-10-02 14:30:00,83.94,84.08,83.88,83.94,16658.0,82.9783,83.1166,82.9189,82.9783,16658.0
2024-10-02 15:00:00,83.88,84.14,83.88,84.1,27095.0,82.9189,83.176,82.9189,83.1364,27095.0
2024-10-02 15:30:00,84.08,84.21,83.84,83.85,221543.0,83.1166,83.2452,82.8794,82.8893,221543.0
2024-10-03 09:30:00,83.49,83.86,82.8,83.61,30160.0,82.5334,82.8992,81.8513,82.652,30160.0
2024-10-03 10:00:00,83.7,83.83,82.71,83.11,40209.0,82.741,82.8695,81.7623,82.1578,40209.0
2024-10-03 10:30:00,82.93,83.19,82.49,82.72,17605.0,81.9798,82.2368,81.5449,81.7722,17605.0
2024-10-03 11:00:00,82.69,83.26,82.57,83.22,11240.0,81.7426,82.306,81.6239,82.2665,11240.0
2024-10-03 11:30:00,83.32,83.72,83.3,83.61,5775.0,82.3654,82.7608,82.3456,82.652,5775.0
2024-10-03 12:00:00,83.59,83.8,83.57,83.64,8589.0,82.6323,82.8399,82.6125,82.6817,8589.0
2024-10-03 12:30:00,83.56,83.6,83.06,83.22,17140.0,82.6026,82.6421,82.1083,82.2665,17140.0
2024-10-03 13:00:00,83.14,83.36,83.12,83.12,13277.0,82.1874,82.4049,82.1676,82.1676,13277.0
2024-10-03 13:30:00,83.05,83.26,82.94,83.14,7316.0,82.0984,82.306,81.9897,82.1874,7316.0
2024-10-03 14:00:00,83.21,83.5,83.1,83.46,5384.0,82.2566,82.5433,82.1479,82.5038,5384.0
2024-10-03 14:30:00,83.48,83.5,83.26,83.31,10100.0,82.5235,82.5433,82.306,82.3555,10100.0
2024-10-03 15:00:00,83.3,83.32,83.08,83.12,29174.0,82.3456,82.3654,82.1281,82.1676,29174.0
2024-10-03 15:30:00,83.12,83.62,82.97,83.6,184733.0,82.1676,82.6619,82.0194,82.6421,184733.0
2024-10-04 09:30:00,84.22,84.22,81.55,82.14,39418.0,83.255,83.255,80.6156,81.1989,39418.0
2024-10-04 10:00:00,81.92,82.48,81.17,81.67,43736.0,80.9814,81.535,80.24,80.7343,43736.0
2024-10-04 10:30:00,81.59,82.11,81.08,81.65,47981.0,80.6552,81.1692,80.151,80.7145,47981.0
2024-10-04 11:00:00,81.61,81.69,81.09,81.31,68302.0,80.6749,80.754,80.1609,80.3784,68302.0
2024-10-04 11:30:00,81.25,81.59,81.18,81.56,40078.0,80.3191,80.6552,80.2499,80.6255,40078.0
2024-10-04 12:00:00,81.58,81.69,81.11,81.17,57596.0,80.6453,80.754,80.1807,80.24,57596.0
2024-10-04 12:30:00,81.12,81.38,80.88,81.38,115414.0,80.1906,80.4476,79.9533,80.4476,115414.0
2024-10-04 13:00:00,81.34,81.78,81.32,81.35,50828.0,80.408,80.843,80.3883,80.4179,50828.0
2024-10-04 13:30:00,81.31,81.61,81.23,81.34,23951.0,80.3784,80.6749,80.2993,80.408,23951.0
2024-10-04 14:00:00,81.37,81.72,81.33,81.59,14585.0,80.4377,80.7837,80.3982,80.6552,14585.0
2024-10-04 14:30:00,81.6,81.85,81.54,81.74,17119.0,80.6651,80.9122,80.6057,80.8035,17119.0
2024-10-04 15:00:00,81.67,81.76,81.42,81.76,28627.0,80.7343,80.8232,80.4871,80.8232,28627.0
2024-10-04 15:30:00,81.74,81.97,81.66,81.76,141740.0,80.8035,81.0308,80.7244,80.8232,141740.0
2024-10-07 09:30:00,79.71,80.23,79.1,79.15,132136.0,78.7967,79.3108,78.1937,78.2431,132136.0
2024-10-07 10:00:00,79.13,79.73,78.9,79.55,48023.0,78.2234,78.8165,77.996,78.6385,48023.0
2024-10-07 10:30:00,79.57,80.08,79.54,79.83,16278.0,78.6583,79.1625,78.6287,78.9153,16278.0
2024-10-07 11:00:00,79.81,80.12,79.68,79.9,19376.0,78.8956,79.202,78.7671,78.9845,19376.0
2024-10-07 11:30:00,79.86,80.01,79.6,79.65,40416.0,78.945,79.0933,78.688,78.7374,40416.0
2024-10-07 12:00:00,79.61,79.93,79.39,79.85,30965.0,78.6979,79.0142,78.4804,78.9351,30965.0
2024-10-07 12:30:00,79.84,80.11,79.67,80.06,18830.0,78.9252,79.1921,78.7572,79.1427,18830.0
2024-10-07 13:00:00,80.06,80.12,79.91,80.04,35718.0,79.1427,79.202,78.9944,79.1229,35718.0
2024-10-07 13:30:00,80.01,80.04,79.85,80.01,21592.0,79.0933,79.1229,78.9351,79.0933,21592.0
2024-10-07 14:00:00,80.01,80.04,79.85,79.89,23982.0,79.0933,79.1229,78.9351,78.9747,23982.0
2024-10-07 14:30:00,79.86,79.9,79.47,79.69,31435.0,78.945,78.9845,78.5595,78.7769,31435.0
2024-10-07 15:00:00,79.73,80.07,79.73,79.88,65478.0,78.8165,79.1526,78.8165,78.9648,65478.0
2024-10-07 15:30:00,79.85,80.22,79.72,79.97,306920.0,78.9351,79.3009,78.8066,79.0537,306920.0
2024-10-08 09:30:00,80.48,80.55,79.23,79.86,101091.0,79.5579,79.6271,78.3222,78.945,101091.0
2024-10-08 10:00:00,79.92,80.68,79.92,80.42,55939.0,79.0043,79.7556,79.0043,79.4986,55939.0
2024-10-08 10:30:00,80.46,81.12,80.37,80.7,47040.0,79.5381,80.1906,79.4492,79.7754,47040.0
2024-10-08 11:00:00,80.73,81.1,80.56,81.02,36112.0,79.805,80.1708,79.637,80.0917,36112.0
2024-10-08 11:30:00,81.0,81.38,81.0,81.38,32973.0,80.0719,80.4476,80.0719,80.4476,32973.0
2024-10-08 12:00:00,81.35,81.62,81.25,81.51,28132.0,80.4179,80.6848,80.3191,80.5761,28132.0
2024-10-08 12:30:00,81.54,81.59,81.21,81.26,18212.0,80.6057,80.6552,80.2795,80.329,18212.0
2024-10-08 13:00:00,81.26,81.28,80.56,80.66,30422.0,80.329,80.3487,79.637,79.7358,30422.0
2024-10-08 13:30:00,80.61,80.71,80.34,80.6,27802.0,79.6864,79.7853,79.4195,79.6765,27802.0
2024-10-08 14:00:00,80.59,80.85,80.58,80.75,18039.0,79.6666,79.9237,79.6567,79.8248,18039.0
2024-10-08 14:30:00,80.76,80.99,80.74,80.93,18309.0,79.8347,80.0621,79.8149,80.0027,18309.0
2024-10-08 15:00:00,80.89,81.2,80.84,81.05,36105.0,79.9632,80.2696,79.9138,80.1214,36105.0
2024-10-08 15:30:00,81.07,81.37,81.02,81.07,159620.0,80.1411,80.4377,80.0917,80.1411,159620.0
2024-10-09 09:30:00,80.92,81.43,80.52,81.38,33665.0,79.9929,80.497,79.5974,80.4476,33665.0
2024-10-09 10:00:00,81.42,81.45,80.74,80.86,18173.0,80.4871,80.5168,79.8149,79.9335,18173.0
2024-10-09 10:30:00,80.8,81.03,80.71,80.96,7706.0,79.8742,80.1016,79.7853,80.0324,7706.0
2024-10-09 11:00:00,81.04,81.36,80.96,81.25,8751.0,80.1115,80.4278,80.0324,80.3191,8751.0
2024-10-09 11:30:00,81.26,81.33,81.09,81.11,16702.0,80.329,80.3982,80.1609,80.1807,16702.0
2024-10-09 12:00:00,81.04,81.14,80.84,80.97,20179.0,80.1115,80.2103,79.9138,80.0423,20179.0
2024-10-09 12:30:00,80.97,80.99,80.66,80.8,8725.0,80.0423,80.0621,79.7358,79.8742,8725.0
2024-10-09 13:00:00,80.73,80.87,80.62,80.81,6025.0,79.805,79.9434,79.6963,79.8841,6025.0
2024-10-09 13:30:00,80.82,80.9,80.36,80.56,9771.0,79.894,79.9731,79.4393,79.637,9771.0
2024-10-09 14:00:00,80.55,80.83,80.46,80.64,20194.0,79.6271,79.9039,79.5381,79.7161,20194.0
2024-10-09 14:30:00,80.57,80.69,80.5,80.51,17263.0,79.6469,79.7655,79.5777,79.5875,17263.0
2024-10-09 15:00:00,80.49,80.75,80.44,80.67,23732.0,79.5678,79.8248,79.5184,79.7457,23732.0
2024-10-09 15:30:00,80.67,80.85,80.5,80.76,112774.0,79.7457,79.9237,79.5777,79.8347,112774.0
2024-10-10 09:30:00,79.5,80.25,79.07,79.8,64186.0,78.5891,79.3305,78.164,78.8857,64186.0
2024-10-10 10:00:00,79.81,80.13,79.81,79.92,10710.0,78.8956,79.2119,78.8956,79.0043,10710.0
2024-10-10 10:30:00,79.92,80.17,79.65,79.79,26845.0,79.0043,79.2514,78.7374,78.8758,26845.0
2024-10-10 11:00:00,79.75,80.25,79.68,80.16,8784.0,78.8363,79.3305,78.7671,79.2416,8784.0
2024-10-10 11:30:00,80.07,80.43,80.07,80.32,9549.0,79.1526,79.5085,79.1526,79.3997,9549.0
2024-10-10 12:00:00,80.27,80.5,80.16,80.16,53827.0,79.3503,79.5777,79.2416,79.2416,53827.0
2024-10-10 12:30:00,80.16,80.19,79.93,80.02,11568.0,79.2416,79.2712,79.0142,79.1032,11568.0
2024-10-10 13:00:00,80.01,80.1,79.77,79.97,18293.0,79.0933,79.1822,78.856,79.0537,18293.0
2024-10-10 13:30:00,79.96,80.0,79.4,79.61,24685.0,79.0439,79.0834,78.4903,78.6979,24685.0
2024-10-10 14:00:00,79.6,79.65,79.35,79.46,16162.0,78.688,78.7374,78.4408,78.5496,16162.0
2024-10-10 14:30:00,79.42,79.54,79.36,79.42,26978.0,78.51,78.6287,78.4507,78.51,26978.0
2024-10-10 15:00:00,79.4,79.55,79.38,79.42,20679.0,78.4903,78.6385,78.4705,78.51,20679.0
2024-10-10 15:30:00,79.41,79.82,79.27,79.79,165600.0,78.5002,78.9055,78.3618,78.8758,165600.0
2024-10-11 09:30:00,79.84,80.48,79.82,79.82,36218.0,78.9252,79.5579,78.9055,78.9055,36218.0
2024-10-11 10:00:00,79.83,80.02,79.58,79.72,56489.0,78.9153,79.1032,78.6682,78.8066,56489.0
2024-10-11 10:30:00,79.72,80.09,79.63,79.87,20724.0,78.8066,79.1724,78.7176,78.9549,20724.0
2024-10-11 11:00:00,79.92,80.34,79.87,80.29,15866.0,79.0043,79.4195,78.9549,79.3701,15866.0
2024-10-11 11:30:00,80.28,80.44,80.11,80.18,15668.0,79.3602,79.5184,79.1921,79.2613,15668.0
2024-10-11 12:00:00,80.16,80.17,79.73,79.85,23220.0,79.2416,79.2514,78.8165,78.9351,23220.0
2024-10-11 12:30:00,79.83,79.97,79.79,79.87,26307.0,78.9153,79.0537,78.8758,78.9549,26307.0
2024-10-11 13:00:00,79.91,79.93,79.71,79.93,21500.0,78.9944,79.0142,78.7967,79.0142,21500.0
2024-10-11 13:30:00,79.93,80.08,79.88,79.99,16983.0,79.0142,79.1625,78.9648,79.0735,16983.0
2024-10-11 14:00:00,80.01,80.01,79.79,79.83,19459.0,79.0933,79.0933,78.8758,78.9153,19459.0
2024-10-11 14:30:00,79.86,79.88,79.58,79.68,23412.0,78.945,78.9648,78.6682,78.7671,23412.0
2024-10-11 15:00:00,79.67,79.79,79.61,79.62,43977.0,78.7572,78.8758,78.6979,78.7077,43977.0
2024-10-11 15:30:00,79.6,79.86,79.57,79.71,160291.0,78.688,78.945,78.6583,78.7967,160291.0
2024-10-14 09:30:00,79.66,79.97,79.23,79.37,86562.0,78.7473,79.0537,78.3222,78.4606,86562.0
2024-10-14 10:00:00,79.37,79.66,79.16,79.32,28176.0,78.4606,78.7473,78.253,78.4112,28176.0
2024-10-14 10:30:00,79.33,79.44,79.2,79.25,17193.0,78.4211,78.5298,78.2926,78.342,17193.0
2024-10-14 11:00:00,79.29,79.7,79.18,79.48,29744.0,78.3815,78.7868,78.2728,78.5694,29744.0
2024-10-14 11:30:00,79.5,80.12,79.47,80.05,47762.0,78.5891,79.202,78.5595,79.1328,47762.0
2024-10-14 12:00:00,80.03,80.3,80.03,80.26,13653.0,79.113,79.38,79.113,79.3404,13653.0
2024-10-14 12:30:00,80.28,80.51,80.19,80.46,12165.0,79.3602,79.5875,79.2712,79.5381,12165.0
2024-10-14 13:00:00,80.48,80.54,80.33,80.37,30426.0,79.5579,79.6172,79.4096,79.4492,30426.0
2024-10-14 13:30:00,80.36,80.57,80.35,80.56,24759.0,79.4393,79.6469,79.4294,79.637,24759.0
2024-10-14 14:00:00,80.59,80.97,80.53,80.89,24323.0,79.6666,80.0423,79.6073,79.9632,24323.0
2024-10-14 14:30:00,80.88,81.0,80.81,80.88,44267.0,79.9533,80.0719,79.8841,79.9533,44267.0
2024-10-14 15:00:00,80.86,81.24,80.86,81.2,39930.0,79.9335,80.3092,79.9335,80.2696,39930.0
2024-10-14 15:30:00,81.18,81.33,81.08,81.23,158738.0,80.2499,80.3982,80.151,80.2993,158738.0
2024-10-15 09:30:00,81.69,83.12,81.69,82.46,40933.0,80.754,82.1676,80.754,81.5152,40933.0
2024-10-15 10:00:00,82.54,83.05,82.53,82.75,29427.0,81.5943,82.0984,81.5844,81.8019,29427.0
2024-10-15 10:30:00,82.65,83.0,82.35,82.94,18015.0,81.703,82.049,81.4065,81.9897,18015.0
2024-10-15 11:00:00,82.86,83.47,82.63,83.42,64291.0,81.9106,82.5136,81.6833,82.4642,64291.0
2024-10-15 11:30:00,83.44,83.64,83.36,83.59,19483.0,82.484,82.6817,82.4049,82.6323,19483.0
2024-10-15 12:00:00,83.59,83.72,83.48,83.68,23467.0,82.6323,82.7608,82.5235,82.7212,23467.0
2024-10-15 12:30:00,83.69,83.85,83.6,83.76,43916.0,82.7311,82.8893,82.6421,82.8003,43916.0
2024-10-15 13:00:00,83.72,83.75,83.3,83.42,17261.0,82.7608,82.7904,82.3456,82.4642,17261.0
2024-10-15 13:30:00,83.44,83.48,83.04,83.04,26984.0,82.484,82.5235,82.0886,82.0886,26984.0
2024-10-15 14:00:00,83.05,83.18,82.9,82.93,32599.0,82.0984,82.227,81.9502,81.9798,32599.0
2024-10-15 14:30:00,82.95,83.16,82.9,82.9,19243.0,81.9996,82.2072,81.9502,81.9502,19243.0
2024-10-15 15:00:00,82.92,82.92,82.62,82.7,29893.0,81.9699,81.9699,81.6734,81.7525,29893.0
2024-10-15 15:30:00,82.71,82.86,82.43,82.45,146407.0,81.7623,81.9106,81.4856,81.5053,146407.0
2024-10-16 09:30:00,83.81,84.1,83.48,83.76,56174.0,82.8497,83.1364,82.5235,82.8003,56174.0
2024-10-16 10:00:00,83.8,84.54,83.76,84.24,32520.0,82.8399,83.5714,82.8003,83.2748,32520.0
2024-10-16 10:30:00,84.19,84.32,84.0,84.25,34392.0,83.2254,83.3539,83.0376,83.2847,34392.0
2024-10-16 11:00:00,84.29,84.35,84.1,84.35,8718.0,83.3242,83.3836,83.1364,83.3836,8718.0
2024-10-16 11:30:00,84.33,84.36,84.09,84.35,12458.0,83.3638,83.3934,83.1265,83.3836,12458.0
2024-10-16 12:00:00,84.38,84.44,84.21,84.37,8964.0,83.4132,83.4725,83.2452,83.4033,8964.0
2024-10-16 12:30:00,84.32,84.36,84.23,84.25,11468.0,83.3539,83.3934,83.2649,83.2847,11468.0
2024-10-16 13:00:00,84.29,84.55,84.18,84.47,30270.0,83.3242,83.5813,83.2155,83.5022,30270.0
2024-10-16 13:30:00,84.53,84.91,84.47,84.86,27643.0,83.5615,83.9371,83.5022,83.8877,27643.0
2024-10-16 14:00:00,84.83,84.85,84.63,84.72,27207.0,83.8581,83.8778,83.6603,83.7493,27207.0
2024-10-16 14:30:00,84.72,84.72,84.54,84.54,20761.0,83.7493,83.7493,83.5714,83.5714,20761.0
2024-10-16 15:00:00,84.53,84.55,84.28,84.32,16786.0,83.5615,83.5813,83.3144,83.3539,16786.0
2024-10-16 15:30:00,84.31,84.36,84.07,84.3,95075.0,83.344,83.3934,83.1068,83.3341,95075.0
2024-10-17 09:30:00,84.13,84.13,82.96,83.25,36498.0,83.1661,83.1661,82.0095,82.2962,36498.0
2024-10-17 10:00:00,83.39,83.39,82.77,83.07,27393.0,82.4346,82.4346,81.8217,82.1182,27393.0
2024-10-17 10:30:00,83.13,83.43,82.84,83.33,10135.0,82.1775,82.4741,81.8909,82.3752,10135.0
2024-10-17 11:00:00,83.38,83.41,83.1,83.41,8980.0,82.4247,82.4543,82.1479,82.4543,8980.0
2024-10-17 11:30:00,83.38,83.63,83.36,83.63,9786.0,82.4247,82.6718,82.4049,82.6718,9786.0
2024-10-17 12:00:00,83.69,83.78,83.62,83.75,8733.0,82.7311,82.8201,82.6619,82.7904,8733.0
2024-10-17 12:30:00,83.73,83.95,83.67,83.87,6325.0,82.7707,82.9881,82.7113,82.9091,6325.0
2024-10-17 13:00:00,83.88,83.89,83.5,83.52,5618.0,82.9189,82.9288,82.5433,82.5631,5618.0
2024-10-17 13:30:00,83.63,83.72,83.46,83.69,30741.0,82.6718,82.7608,82.5038,82.7311,30741.0
2024-10-17 14:00:00,83.69,83.72,83.24,83.34,32294.0,82.7311,82.7608,82.2863,82.3851,32294.0
2024-10-17 14:30:00,83.34,83.61,83.34,83.58,12839.0,82.3851,82.652,82.3851,82.6224,12839.0
2024-10-17 15:00:00,83.61,83.8,83.55,83.58,15550.0,82.652,82.8399,82.5927,82.6224,15550.0
2024-10-17 15:30:00,83.52,83.82,83.42,83.75,118759.0,82.5631,82.8596,82.4642,82.7904,118759.0
2024-10-18 09:30:00,84.37,84.56,83.61,84.56,36758.0,83.4033,83.5911,82.652,83.5911,36758.0
2024-10-18 10:00:00,84.53,84.73,84.23,84.71,31013.0,83.5615,83.7592,83.2649,83.7394,31013.0
2024-10-18 10:30:00,84.75,84.78,84.4,84.51,26976.0,83.779,83.8086,83.433,83.5417,26976.0
2024-10-18 11:00:00,84.49,84.8,84.48,84.71,22904.0,83.5219,83.8284,83.5121,83.7394,22904.0
2024-10-18 11:30:00,84.72,85.09,84.7,85.09,30706.0,83.7493,84.1151,83.7295,84.1151,30706.0
2024-10-18 12:00:00,85.09,85.29,84.94,85.28,25164.0,84.1151,84.3128,83.9668,84.3029,25164.0
2024-10-18 12:30:00,85.25,85.69,85.25,85.62,50054.0,84.2732,84.7082,84.2732,84.639,50054.0
2024-10-18 13:00:00,85.6,85.78,85.47,85.7,24929.0,84.6192,84.7972,84.4907,84.7181,24929.0
2024-10-18 13:30:00,85.68,85.88,85.6,85.64,29071.0,84.6983,84.896,84.6192,84.6588,29071.0
2024-10-18 14:00:00,85.63,85.92,85.47,85.83,21461.0,84.6489,84.9356,84.4907,84.8466,21461.0
2024-10-18 14:30:00,85.8,85.9,85.38,85.45,40338.0,84.8169,84.9158,84.4018,84.4709,40338.0
2024-10-18 15:00:00,85.42,85.45,85.19,85.24,41467.0,84.4413,84.4709,84.2139,84.2634,41467.0
2024-10-18 15:30:00,85.28,85.4,85.19,85.27,127787.0,84.3029,84.4215,84.2139,84.293,127787.0
2024-10-21 09:30:00,85.17,85.67,84.75,84.83,24669.0,84.1942,84.6884,83.779,83.8581,24669.0
2024-10-21 10:00:00,84.85,84.88,83.32,83.32,48336.0,83.8778,83.9075,82.3654,82.3654,48336.0
2024-10-21 10:30:00,83.31,83.55,82.63,82.79,24934.0,82.3555,82.5927,81.6833,81.8414,24934.0
2024-10-21 11:00:00,82.81,82.81,82.19,82.41,27109.0,81.8612,81.8612,81.2483,81.4658,27109.0
2024-10-21 11:30:00,82.42,82.46,82.1,82.28,32575.0,81.4757,81.5152,81.1593,81.3373,32575.0
2024-10-21 12:00:00,82.28,82.29,81.62,81.92,35003.0,81.3373,81.3472,80.6848,80.9814,35003.0
2024-10-21 12:30:00,81.92,81.99,81.8,81.98,20618.0,80.9814,81.0506,80.8628,81.0407,20618.0
2024-10-21 13:00:00,81.97,82.2,81.92,82.0,15734.0,81.0308,81.2582,80.9814,81.0605,15734.0
2024-10-21 13:30:00,82.01,82.06,81.79,82.02,16948.0,81.0704,81.1198,80.8529,81.0802,16948.0
2024-10-21 14:00:00,81.96,81.96,81.62,81.62,22264.0,81.0209,81.0209,80.6848,80.6848,22264.0
2024-10-21 14:30:00,81.63,81.7,81.48,81.58,27580.0,80.6947,80.7639,80.5464,80.6453,27580.0
2024-10-21 15:00:00,81.62,81.73,81.39,81.42,31657.0,80.6848,80.7936,80.4575,80.4871,31657.0
2024-10-21 15:30:00,81.4,81.59,81.04,81.08,164508.0,80.4674,80.6552,80.1115,80.151,164508.0
2024-10-22 09:30:00,79.54,79.92,78.16,78.62,111114.0,78.6287,79.0043,77.2645,77.7192,111114.0
2024-10-22 10:00:00,78.59,78.87,78.37,78.38,70992.0,77.6895,77.9663,77.4721,77.482,70992.0
2024-10-22 10:30:00,78.39,78.89,78.28,78.85,45195.0,77.4918,77.9861,77.3831,77.9466,45195.0
2024-10-22 11:00:00,78.82,78.82,78.48,78.65,18926.0,77.9169,77.9169,77.5808,77.7489,18926.0
2024-10-22 11:30:00,78.69,78.83,78.56,78.72,17928.0,77.7884,77.9268,77.6599,77.8181,17928.0
2024-10-22 12:00:00,78.73,78.83,78.61,78.75,38147.0,77.8279,77.9268,77.7093,77.8477,38147.0
2024-10-22 12:30:00,78.74,78.87,78.66,78.73,24938.0,77.8378,77.9663,77.7587,77.8279,24938.0
2024-10-22 13:00:00,78.73,78.78,78.66,78.74,18166.0,77.8279,77.8774,77.7587,77.8378,18166.0
2024-10-22 13:30:00,78.75,78.97,78.69,78.83,40167.0,77.8477,78.0652,77.7884,77.9268,40167.0
2024-10-22 14:00:00,78.81,78.92,78.64,78.87,19072.0,77.907,78.0158,77.739,77.9663,19072.0
2024-10-22 14:30:00,78.85,78.89,78.49,78.55,40690.0,77.9466,77.9861,77.5907,77.65,40690.0
2024-10-22 15:00:00,78.48,78.79,78.48,78.65,26234.0,77.5808,77.8873,77.5808,77.7489,26234.0
2024-10-22 15:30:00,78.65,78.71,78.28,78.46,175672.0,77.7489,77.8082,77.3831,77.561,175672.0
2024-10-23 09:30:00,77.94,79.07,77.56,77.98,94931.0,77.047,78.164,76.6713,77.0865,94931.0
2024-10-23 10:00:00,78.01,78.31,77.5,78.0,67830.0,77.1162,77.4128,76.612,77.1063,67830.0
2024-10-23 10:30:00,77.99,78.03,77.68,77.98,21302.0,77.0964,77.136,76.79,77.0865,21302.0
2024-10-23 11:00:00,77.97,78.21,77.96,78.15,24209.0,77.0767,77.3139,77.0668,77.2546,24209.0
2024-10-23 11:30:00,78.18,78.45,78.05,78.32,18927.0,77.2842,77.5512,77.1557,77.4226,18927.0
2024-10-23 12:00:00,78.37,78.44,77.93,77.93,17694.0,77.4721,77.5413,77.0371,77.0371,17694.0
2024-10-23 12:30:00,77.95,78.01,77.81,78.01,17081.0,77.0569,77.1162,76.9185,77.1162,17081.0
2024-10-23 13:00:00,78.02,78.02,77.56,77.72,23111.0,77.1261,77.1261,76.6713,76.8295,23111.0
2024-10-23 13:30:00,77.7,77.74,77.37,77.4,24254.0,76.8097,76.8493,76.4835,76.5132,24254.0
2024-10-23 14:00:00,77.38,77.38,76.74,77.03,72370.0,76.4934,76.4934,75.8607,76.1474,72370.0
2024-10-23 14:30:00,77.02,77.17,76.85,76.91,31650.0,76.1375,76.2858,75.9695,76.0288,31650.0
2024-10-23 15:00:00,76.9,77.28,76.89,77.23,46267.0,76.0189,76.3946,76.009,76.3451,46267.0
2024-10-23 15:30:00,77.25,77.38,77.06,77.37,176632.0,76.3649,76.4934,76.1771,76.4835,176632.0
2024-10-24 09:30:00,78.13,78.86,77.95,78.5,80003.0,77.2348,77.9565,77.0569,77.6006,80003.0
2024-10-24 10:00:00,78.49,78.64,77.98,78.3,46501.0,77.5907,77.739,77.0865,77.4029,46501.0
2024-10-24 10:30:00,78.37,78.74,78.3,78.68,15267.0,77.4721,77.8378,77.4029,77.7785,15267.0
2024-10-24 11:00:00,78.79,78.9,78.45,78.45,18982.0,77.8873,77.996,77.5512,77.5512,18982.0
2024-10-24 11:30:00,78.39,78.43,78.03,78.32,27255.0,77.4918,77.5314,77.136,77.4226,27255.0
2024-10-24 12:00:00,78.27,78.46,78.18,78.43,14183.0,77.3732,77.561,77.2842,77.5314,14183.0
2024-10-24 12:30:00,78.47,78.58,78.35,78.5,11448.0,77.5709,77.6797,77.4523,77.6006,11448.0
2024-10-24 13:00:00,78.47,78.81,78.44,78.75,19655.0,77.5709,77.907,77.5413,77.8477,19655.0
2024-10-24 13:30:00,78.76,78.88,78.62,78.63,35793.0,77.8576,77.9762,77.7192,77.7291,35793.0
2024-10-24 14:00:00,78.62,78.77,78.53,78.69,30736.0,77.7192,77.8675,77.6302,77.7884,30736.0
2024-10-24 14:30:00,78.69,78.82,78.65,78.77,22622.0,77.7884,77.9169,77.7489,77.8675,22622.0
2024-10-24 15:00:00,78.77,78.84,78.67,78.78,35587.0,77.8675,77.9367,77.7686,77.8774,35587.0
2024-10-24 15:30:00,78.78,78.84,78.56,78.65,120196.0,77.8774,77.9367,77.6599,77.7489,120196.0
2024-10-25 09:30:00,79.21,79.24,78.7,78.98,30561.0,78.3024,78.3321,77.7983,78.0751,30561.0
2024-10-25 10:00:00,79.03,79.3,78.66,78.93,38889.0,78.1245,78.3914,77.7587,78.0257,38889.0
2024-10-25 10:30:00,78.92,78.93,78.54,78.55,24877.0,78.0158,78.0257,77.6401,77.65,24877.0
2024-10-25 11:00:00,78.56,78.65,78.16,78.21,17728.0,77.6599,77.7489,77.2645,77.3139,17728.0
2024-10-25 11:30:00,78.22,78.58,78.21,78.57,20005.0,77.3238,77.6797,77.3139,77.6698,20005.0
2024-10-25 12:00:00,78.52,78.71,78.41,78.71,20895.0,77.6204,77.8082,77.5116,77.8082,20895.0
2024-10-25 12:30:00,78.75,78.75,78.42,78.43,39946.0,77.8477,77.8477,77.5215,77.5314,39946.0
2024-10-25 13:00:00,78.43,78.56,78.3,78.39,34791.0,77.5314,77.6599,77.4029,77.4918,34791.0
2024-10-25 13:30:00,78.33,78.43,78.03,78.36,19270.0,77.4325,77.5314,77.136,77.4622,19270.0
2024-10-25 14:00:00,78.34,78.52,78.07,78.51,15780.0,77.4424,77.6204,77.1755,77.6105,15780.0
2024-10-25 14:30:00,78.46,78.64,78.38,78.58,25860.0,77.561,77.739,77.482,77.6797,25860.0
2024-10-25 15:00:00,78.56,78.6,78.29,78.38,19718.0,77.6599,77.6994,77.393,77.482,19718.0
2024-10-25 15:30:00,78.4,78.42,77.95,78.06,97081.0,77.5017,77.5215,77.0569,77.1656,97081.0
2024-10-28 09:30:00,79.2,80.29,78.49,79.98,49209.0,78.2926,79.3701,77.5907,79.0636,49209.0
2024-10-28 10:00:00,79.93,79.97,79.38,79.87,33385.0,79.0142,79.0537,78.4705,78.9549,33385.0
2024-10-28 10:30:00,79.88,79.91,79.55,79.75,22099.0,78.9648,78.9944,78.6385,78.8363,22099.0
2024-10-28 11:00:00,79.73,79.74,79.41,79.46,26770.0,78.8165,78.8264,78.5002,78.5496,26770.0
2024-10-28 11:30:00,79.53,79.56,79.32,79.43,27687.0,78.6188,78.6484,78.4112,78.5199,27687.0
2024-10-28 12:00:00,79.43,79.68,79.28,79.6,24752.0,78.5199,78.7671,78.3716,78.688,24752.0
2024-10-28 12:30:00,79.57,79.73,79.48,79.57,20663.0,78.6583,78.8165,78.5694,78.6583,20663.0
2024-10-28 13:00:00,79.57,79.6,79.37,79.45,20069.0,78.6583,78.688,78.4606,78.5397,20069.0
2024-10-28 13:30:00,79.48,79.7,79.47,79.62,28361.0,78.5694,78.7868,78.5595,78.7077,28361.0
2024-10-28 14:00:00,79.62,79.68,79.49,79.61,21333.0,78.7077,78.7671,78.5792,78.6979,21333.0
2024-10-28 14:30:00,79.59,79.84,79.58,79.78,25011.0,78.6781,78.9252,78.6682,78.8659,25011.0
2024-10-28 15:00:00,79.75,80.04,79.72,80.01,34757.0,78.8363,79.1229,78.8066,79.0933,34757.0
2024-10-28 15:30:00,80.02,80.28,79.98,80.02,140159.0,79.1032,79.3602,79.0636,79.1032,140159.0
2024-10-29 09:30:00,74.38,76.55,74.0,75.73,201322.0,73.5278,75.6729,73.1521,74.8623,201322.0
2024-10-29 10:00:00,75.68,76.28,75.11,75.79,99723.0,74.8129,75.406,74.2494,74.9216,99723.0
2024-10-29 10:30:00,75.83,77.08,75.77,76.99,113280.0,74.9612,76.1968,74.9019,76.1079,113280.0
2024-10-29 11:00:00,77.0,77.38,76.67,77.14,36121.0,76.1178,76.4934,75.7915,76.2562,36121.0
2024-10-29 11:30:00,77.07,77.53,77.0,77.08,39644.0,76.187,76.6417,76.1178,76.1968,39644.0
2024-10-29 12:00:00,77.12,77.65,77.09,77.55,34823.0,76.2364,76.7603,76.2067,76.6615,34823.0
2024-10-29 12:30:00,77.57,77.78,77.18,77.24,66245.0,76.6812,76.8888,76.2957,76.355,66245.0
2024-10-29 13:00:00,77.24,77.77,77.2,77.73,38961.0,76.355,76.8789,76.3155,76.8394,38961.0
2024-10-29 13:30:00,77.73,77.77,77.47,77.67,29167.0,76.8394,76.8789,76.5824,76.7801,29167.0
2024-10-29 14:00:00,77.69,77.86,77.62,77.81,69073.0,76.7999,76.9679,76.7307,76.9185,69073.0
2024-10-29 14:30:00,77.81,78.36,77.81,78.19,73367.0,76.9185,77.4622,76.9185,77.2941,73367.0
2024-10-29 15:00:00,78.23,78.55,78.0,78.01,118923.0,77.3337,77.65,77.1063,77.1162,118923.0
2024-10-29 15:30:00,78.04,78.48,77.94,78.47,175195.0,77.1459,77.5808,77.047,77.5709,175195.0
2024-10-30 09:30:00,78.1,79.6,77.64,79.39,69862.0,77.2052,78.688,76.7504,78.4804,69862.0
2024-10-30 10:00:00,79.37,79.72,79.2,79.47,46519.0,78.4606,78.8066,78.2926,78.5595,46519.0
2024-10-30 10:30:00,79.4,79.6,79.06,79.33,15034.0,78.4903,78.688,78.1542,78.4211,15034.0
2024-10-30 11:00:00,79.34,79.45,78.97,79.16,61195.0,78.431,78.5397,78.0652,78.253,61195.0
2024-10-30 11:30:00,79.17,79.28,78.95,79.1,29643.0,78.2629,78.3716,78.0454,78.1937,29643.0
2024-10-30 12:00:00,79.09,79.1,78.55,78.67,20310.0,78.1838,78.1937,77.65,77.7686,20310.0
2024-10-30 12:30:00,78.63,78.86,78.58,78.83,19413.0,77.7291,77.9565,77.6797,77.9268,19413.0
2024-10-30 13:00:00,78.83,79.21,78.78,79.08,16035.0,77.9268,78.3024,77.8774,78.1739,16035.0
2024-10-30 13:30:00,79.06,79.26,78.93,79.24,16904.0,78.1542,78.3519,78.0257,78.3321,16904.0
2024-10-30 14:00:00,79.26,79.42,79.06,79.11,21795.0,78.3519,78.51,78.1542,78.2036,21795.0
2024-10-30 14:30:00,79.1,79.1,78.79,78.88,21487.0,78.1937,78.1937,77.8873,77.9762,21487.0
2024-10-30 15:00:00,78.86,78.91,78.7,78.8,26341.0,77.9565,78.0059,77.7983,77.8971,26341.0
2024-10-30 15:30:00,78.84,78.96,78.3,78.37,179226.0,77.9367,78.0553,77.4029,77.4721,179226.0
2024-10-31 09:30:00,78.05,78.82,78.05,78.65,61224.0,77.1557,77.9169,77.1557,77.7489,61224.0
2024-10-31 10:00:00,78.71,78.94,78.14,78.38,42344.0,77.8082,78.0355,77.2447,77.482,42344.0
2024-10-31 10:30:00,78.4,78.71,78.36,78.37,23553.0,77.5017,77.8082,77.4622,77.4721,23553.0
2024-10-31 11:00:00,78.28,78.47,77.98,78.2,23808.0,77.3831,77.5709,77.0865,77.304,23808.0
2024-10-31 11:30:00,78.23,78.27,78.05,78.26,20791.0,77.3337,77.3732,77.1557,77.3633,20791.0
2024-10-31 12:00:00,78.27,78.51,78.17,78.42,15665.0,77.3732,77.6105,77.2744,77.5215,15665.0
2024-10-31 12:30:00,78.34,78.45,78.27,78.37,11332.0,77.4424,77.5512,77.3732,77.4721,11332.0
2024-10-31 13:00:00,78.39,78.82,78.38,78.68,29425.0,77.4918,77.9169,77.482,77.7785,29425.0
2024-10-31 13:30:00,78.69,78.81,78.55,78.77,18598.0,77.7884,77.907,77.65,77.8675,18598.0
2024-10-31 14:00:00,78.77,78.81,78.53,78.76,24762.0,77.8675,77.907,77.6302,77.8576,24762.0
2024-10-31 14:30:00,78.74,78.92,78.6,78.84,37013.0,77.8378,78.0158,77.6994,77.9367,37013.0
2024-10-31 15:00:00,78.82,79.29,78.79,79.25,53435.0,77.9169,78.3815,77.8873,78.342,53435.0
2024-10-31 15:30:00,79.24,79.24,78.5,78.51,189802.0,78.3321,78.3321,77.6006,77.6105,189802.0
2024-11-01 09:30:00,79.66,80.41,79.6,80.2,29930.0,78.7473,79.4887,78.688,79.2811,29930.0
2024-11-01 10:00:00,80.09,80.24,79.78,79.97,24823.0,79.1724,79.3206,78.8659,79.0537,24823.0
2024-11-01 10:30:00,79.97,80.0,79.26,79.59,20739.0,79.0537,79.0834,78.3519,78.6781,20739.0
2024-11-01 11:00:00,79.54,79.54,78.91,78.94,29697.0,78.6287,78.6287,78.0059,78.0355,29697.0
2024-11-01 11:30:00,78.94,78.94,78.25,78.37,66388.0,78.0355,78.0355,77.3534,77.4721,66388.0
2024-11-01 12:00:00,78.37,78.66,78.36,78.38,31437.0,77.4721,77.7587,77.4622,77.482,31437.0
2024-11-01 12:30:00,78.34,78.46,78.2,78.46,28625.0,77.4424,77.561,77.304,77.561,28625.0
2024-11-01 13:00:00,78.44,78.56,78.39,78.45,22737.0,77.5413,77.6599,77.4918,77.5512,22737.0
2024-11-01 13:30:00,78.46,78.52,77.95,77.98,42205.0,77.561,77.6204,77.0569,77.0865,42205.0
2024-11-01 14:00:00,77.95,78.24,77.94,78.13,34093.0,77.0569,77.3436,77.047,77.2348,34093.0
2024-11-01 14:30:00,78.11,78.34,78.07,78.19,30325.0,77.215,77.4424,77.1755,77.2941,30325.0
2024-11-01 15:00:00,78.15,78.41,78.13,78.22,36816.0,77.2546,77.5116,77.2348,77.3238,36816.0
2024-11-01 15:30:00,78.15,78.23,77.93,77.96,129890.0,77.2546,77.3337,77.0371,77.0668,129890.0
2024-11-04 09:30:00,78.49,80.87,78.49,80.77,43117.0,77.5907,79.9434,77.5907,79.8446,43117.0
2024-11-04 10:00:00,80.84,81.51,80.71,81.35,33468.0,79.9138,80.5761,79.7853,80.4179,33468.0
2024-11-04 10:30:00,81.35,81.83,81.26,81.28,32823.0,80.4179,80.8924,80.329,80.3487,32823.0
2024-11-04 11:00:00,81.22,81.25,80.53,80.53,30736.0,80.2894,80.3191,79.6073,79.6073,30736.0
2024-11-04 11:30:00,80.54,80.6,80.07,80.18,9754.0,79.6172,79.6765,79.1526,79.2613,9754.0
2024-11-04 12:00:00,80.11,80.55,79.9,80.48,27792.0,79.1921,79.6271,78.9845,79.5579,27792.0
2024-11-04 12:30:00,80.51,80.51,80.26,80.47,7618.0,79.5875,79.5875,79.3404,79.548,7618.0
2024-11-04 13:00:00,80.44,80.58,80.23,80.31,10750.0,79.5184,79.6567,79.3108,79.3898,10750.0
2024-11-04 13:30:00,80.34,80.56,80.3,80.42,18254.0,79.4195,79.637,79.38,79.4986,18254.0
2024-11-04 14:00:00,80.43,80.53,80.28,80.37,19624.0,79.5085,79.6073,79.3602,79.4492,19624.0
2024-11-04 14:30:00,80.24,80.32,80.05,80.14,17121.0,79.3206,79.3997,79.1328,79.2218,17121.0
2024-11-04 15:00:00,80.15,80.2,80.0,80.04,38997.0,79.2317,79.2811,79.0834,79.1229,38997.0
2024-11-04 15:30:00,80.01,80.16,79.7,79.77,126346.0,79.0933,79.2416,78.7868,78.856,126346.0
2024-11-05 09:30:00,79.49,81.37,79.16,81.3,31063.0,78.5792,80.4377,78.253,80.3685,31063.0
2024-11-05 10:00:00,81.38,81.4,80.95,81.06,24977.0,80.4476,80.4674,80.0225,80.1312,24977.0
2024-11-05 10:30:00,81.12,81.61,81.05,81.09,28634.0,80.1906,80.6749,80.1214,80.1609,28634.0
2024-11-05 11:00:00,81.16,81.25,80.77,80.77,24434.0,80.2301,80.3191,79.8446,79.8446,24434.0
2024-11-05 11:30:00,80.85,81.16,80.8,81.04,9308.0,79.9237,80.2301,79.8742,80.1115,9308.0
2024-11-05 12:00:00,80.93,81.01,80.74,80.81,9835.0,80.0027,80.0818,79.8149,79.8841,9835.0
2024-11-05 12:30:00,80.79,81.05,80.78,80.8,7909.0,79.8643,80.1214,79.8545,79.8742,7909.0
2024-11-05 13:00:00,80.89,81.0,80.68,80.79,8157.0,79.9632,80.0719,79.7556,79.8643,8157.0
2024-11-05 13:30:00,80.79,81.08,80.72,81.08,10561.0,79.8643,80.151,79.7951,80.151,10561.0
2024-11-05 14:00:00,81.1,81.5,81.04,81.42,20450.0,80.1708,80.5662,80.1115,80.4871,20450.0
2024-11-05 14:30:00,81.4,81.63,81.34,81.4,22302.0,80.4674,80.6947,80.408,80.4674,22302.0
2024-11-05 15:00:00,81.41,81.72,81.4,81.58,27741.0,80.4772,80.7837,80.4674,80.6453,27741.0
2024-11-05 15:30:00,81.58,82.2,81.49,82.05,140335.0,80.6453,81.2582,80.5563,81.1099,140335.0
2024-11-06 09:30:00,79.84,80.49,78.25,79.19,85847.0,78.9252,79.5678,77.3534,78.2827,85847.0
2024-11-06 10:00:00,79.57,79.8,78.53,78.78,44701.0,78.6583,78.8857,77.6302,77.8774,44701.0
2024-11-06 10:30:00,78.5,78.94,78.27,78.54,71608.0,77.6006,78.0355,77.3732,77.6401,71608.0
2024-11-06 11:00:00,78.6,79.12,78.2,78.83,79987.0,77.6994,78.2135,77.304,77.9268,79987.0
2024-11-06 11:30:00,78.98,79.39,78.8,79.15,28087.0,78.0751,78.4804,77.8971,78.2431,28087.0
2024-11-06 12:00:00,79.11,79.5,78.86,79.39,16285.0,78.2036,78.5891,77.9565,78.4804,16285.0
2024-11-06 12:30:00,79.29,79.51,79.0,79.28,29043.0,78.3815,78.599,78.0949,78.3716,29043.0
2024-11-06 13:00:00,79.23,79.9,79.19,79.83,35740.0,78.3222,78.9845,78.2827,78.9153,35740.0
2024-11-06 13:30:00,79.92,80.09,79.66,80.02,46048.0,79.0043,79.1724,78.7473,79.1032,46048.0
2024-11-06 14:00:00,79.98,80.27,79.69,79.84,47620.0,79.0636,79.3503,78.7769,78.9252,47620.0
2024-11-06 14:30:00,79.86,80.12,79.73,79.74,44025.0,78.945,79.202,78.8165,78.8264,44025.0
2024-11-06 15:00:00,79.78,80.42,79.77,80.38,79105.0,78.8659,79.4986,78.856,79.459,79105.0
2024-11-06 15:30:00,80.38,80.49,79.86,79.91,206467.0,79.459,79.5678,78.945,78.9944,206467.0
2024-11-07 09:30:00,80.11,81.24,80.04,80.99,31849.0,79.1921,80.3092,79.1229,80.0621,31849.0
2024-11-07 10:00:00,81.06,81.09,80.53,80.95,15890.0,80.1312,80.1609,79.6073,80.0225,15890.0
2024-11-07 10:30:00,81.02,81.64,81.01,81.15,28330.0,80.0917,80.7046,80.0818,80.2202,28330.0
2024-11-07 11:00:00,81.13,81.14,80.56,80.62,17514.0,80.2004,80.2103,79.637,79.6963,17514.0
2024-11-07 11:30:00,80.65,80.8,80.54,80.6,9764.0,79.7259,79.8742,79.6172,79.6765,9764.0
2024-11-07 12:00:00,80.57,80.9,80.57,80.73,14277.0,79.6469,79.9731,79.6469,79.805,14277.0
2024-11-07 12:30:00,80.75,80.96,80.75,80.85,7998.0,79.8248,80.0324,79.8248,79.9237,7998.0
2024-11-07 13:00:00,80.87,80.87,80.65,80.67,8118.0,79.9434,79.9434,79.7259,79.7457,8118.0
2024-11-07 13:30:00,80.64,80.72,80.5,80.53,11512.0,79.7161,79.7951,79.5777,79.6073,11512.0
2024-11-07 14:00:00,80.52,80.86,80.03,80.17,29226.0,79.5974,79.9335,79.113,79.2514,29226.0
2024-11-07 14:30:00,80.17,80.52,79.99,80.41,59511.0,79.2514,79.5974,79.0735,79.4887,59511.0
2024-11-07 15:00:00,80.37,80.97,80.17,80.78,37999.0,79.4492,80.0423,79.2514,79.8545,37999.0
2024-11-07 15:30:00,80.66,80.8,80.38,80.41,122591.0,79.7358,79.8742,79.459,79.4887,122591.0
2024-11-08 09:30:00,80.69,81.97,80.32,81.49,23835.0,79.7655,81.0308,79.3997,80.5563,23835.0
2024-11-08 10:00:00,81.69,82.32,81.21,82.22,29051.0,80.754,81.3768,80.2795,81.278,29051.0
2024-11-08 10:30:00,82.22,82.6,82.13,82.58,34185.0,81.278,81.6536,81.189,81.6338,34185.0
2024-11-08 11:00:00,82.69,82.69,82.37,82.52,33450.0,81.7426,81.7426,81.4262,81.5745,33450.0
2024-11-08 11:30:00,82.5,82.58,82.2,82.47,19671.0,81.5547,81.6338,81.2582,81.5251,19671.0
2024-11-08 12:00:00,82.46,82.54,81.87,81.97,38368.0,81.5152,81.5943,80.932,81.0308,38368.0
2024-11-08 12:30:00,81.94,82.07,81.87,81.91,31300.0,81.0012,81.1297,80.932,80.9715,31300.0
2024-11-08 13:00:00,81.91,82.01,81.69,81.89,27033.0,80.9715,81.0704,80.754,80.9517,27033.0
2024-11-08 13:30:00,81.88,82.11,81.78,81.94,24918.0,80.9419,81.1692,80.843,81.0012,24918.0
2024-11-08 14:00:00,81.9,82.31,81.88,82.21,46480.0,80.9616,81.3669,80.9419,81.2681,46480.0
2024-11-08 14:30:00,82.22,82.49,82.17,82.41,19465.0,81.278,81.5449,81.2285,81.4658,19465.0
2024-11-08 15:00:00,82.39,82.48,82.19,82.34,21318.0,81.446,81.535,81.2483,81.3966,21318.0
2024-11-08 15:30:00,82.37,82.47,82.1,82.19,106518.0,81.4262,81.5251,81.1593,81.2483,106518.0
2024-11-11 09:30:00,82.94,83.35,82.3,82.82,14496.0,81.9897,82.395,81.357,81.8711,14496.0
2024-11-11 10:00:00,82.78,83.06,82.45,82.81,12246.0,81.8315,82.1083,81.5053,81.8612,12246.0
2024-11-11 10:30:00,82.87,83.24,82.78,83.23,18219.0,81.9205,82.2863,81.8315,82.2764,18219.0
2024-11-11 11:00:00,83.23,83.32,82.99,83.01,21322.0,82.2764,82.3654,82.0391,82.0589,21322.0
2024-11-11 11:30:00,83.01,83.38,83.01,83.37,16349.0,82.0589,82.4247,82.0589,82.4148,16349.0
2024-11-11 12:00:00,83.36,83.4,83.0,83.0,11611.0,82.4049,82.4444,82.049,82.049,11611.0
2024-11-11 12:30:00,82.89,83.22,82.89,83.09,9857.0,81.9403,82.2665,81.9403,82.138,9857.0
2024-11-11 13:00:00,83.02,83.06,82.76,82.98,20824.0,82.0688,82.1083,81.8118,82.0292,20824.0
2024-11-11 13:30:00,82.98,83.08,82.88,82.95,16315.0,82.0292,82.1281,81.9304,81.9996,16315.0
2024-11-11 14:00:00,82.88,83.03,82.88,82.98,12719.0,81.9304,82.0787,81.9304,82.0292,12719.0
2024-11-11 14:30:00,82.94,83.04,82.82,82.87,44058.0,81.9897,82.0886,81.8711,81.9205,44058.0
2024-11-11 15:00:00,82.86,82.94,82.79,82.91,25422.0,81.9106,81.9897,81.8414,81.9601,25422.0
2024-11-11 15:30:00,82.89,83.14,82.79,82.82,104648.0,81.9403,82.1874,81.8414,81.8711,104648.0
2024-11-12 09:30:00,82.06,82.68,81.96,82.18,54083.0,81.1198,81.7327,81.0209,81.2384,54083.0
2024-11-12 10:00:00,82.28,82.37,80.87,80.88,75704.0,81.3373,81.4262,79.9434,79.9533,75704.0
2024-11-12 10:30:00,80.88,81.01,80.15,80.31,83141.0,79.9533,80.0818,79.2317,79.3898,83141.0
2024-11-12 11:00:00,80.38,80.6,80.17,80.36,55191.0,79.459,79.6765,79.2514,79.4393,55191.0
2024-11-12 11:30:00,80.35,80.41,79.9,80.09,126885.0,79.4294,79.4887,78.9845,79.1724,126885.0
2024-11-12 12:00:00,80.0,80.09,79.62,79.71,57680.0,79.0834,79.1724,78.7077,78.7967,57680.0
2024-11-12 12:30:00,79.69,79.75,79.27,79.5,64782.0,78.7769,78.8363,78.3618,78.5891,64782.0
2024-11-12 13:00:00,79.45,79.6,79.33,79.5,30615.0,78.5397,78.688,78.4211,78.5891,30615.0
2024-11-12 13:30:00,79.48,79.59,79.37,79.47,21191.0,78.5694,78.6781,78.4606,78.5595,21191.0
2024-11-12 14:00:00,79.39,79.72,79.38,79.56,41732.0,78.4804,78.8066,78.4705,78.6484,41732.0
2024-11-12 14:30:00,79.56,79.56,79.14,79.38,104981.0,78.6484,78.6484,78.2332,78.4705,104981.0
2024-11-12 15:00:00,79.36,79.4,79.2,79.27,53779.0,78.4507,78.4903,78.2926,78.3618,53779.0
2024-11-12 15:30:00,79.24,79.5,79.05,79.19,117624.0,78.3321,78.5891,78.1443,78.2827,117624.0
2024-11-13 09:30:00,80.7,80.9,80.11,80.25,22845.0,79.7754,79.9731,79.1921,79.3305,22845.0
2024-11-13 10:00:00,80.23,80.23,79.54,79.63,82032.0,79.3108,79.3108,78.6287,78.7176,82032.0
2024-11-13 10:30:00,79.62,79.62,79.28,79.44,27060.0,78.7077,78.7077,78.3716,78.5298,27060.0
2024-11-13 11:00:00,79.5,79.5,79.03,79.24,38893.0,78.5891,78.5891,78.1245,78.3321,38893.0
2024-11-13 11:30:00,79.23,79.62,79.1,79.56,43559.0,78.3222,78.7077,78.1937,78.6484,43559.0
2024-11-13 12:00:00,79.54,79.59,78.82,78.83,82570.0,78.6287,78.6781,77.9169,77.9268,82570.0
2024-11-13 12:30:00,78.81,79.13,78.78,79.02,40408.0,77.907,78.2234,77.8774,78.1146,40408.0
2024-11-13 13:00:00,79.04,79.07,78.82,79.0,37066.0,78.1344,78.164,77.9169,78.0949,37066.0
2024-11-13 13:30:00,78.97,79.01,78.88,78.93,12781.0,78.0652,78.1047,77.9762,78.0257,12781.0
2024-11-13 14:00:00,78.98,79.01,78.72,78.86,18356.0,78.0751,78.1047,77.8181,77.9565,18356.0
2024-11-13 14:30:00,78.84,78.93,78.4,78.48,17040.0,77.9367,78.0257,77.5017,77.5808,17040.0
2024-11-13 15:00:00,78.48,78.61,78.35,78.41,37924.0,77.5808,77.7093,77.4523,77.5116,37924.0
2024-11-13 15:30:00,78.41,78.72,78.27,78.42,74850.0,77.5116,77.8181,77.3732,77.5215,74850.0
2024-11-14 09:30:00,78.57,79.66,78.4,79.22,35419.0,77.917,78.998,77.7485,78.5616,35419.0
2024-11-14 10:00:00,79.0,79.78,78.95,79.61,43087.0,78.3435,79.117,78.2939,78.9484,43087.0
2024-11-14 10:30:00,79.58,79.91,79.49,79.51,40577.0,78.9186,79.2459,78.8294,78.8492,40577.0
2024-11-14 11:00:00,79.5,79.55,78.84,78.84,22338.0,78.8393,78.8889,78.1848,78.1848,22338.0
2024-11-14 11:30:00,78.9,79.0,78.66,78.75,28523.0,78.2443,78.3435,78.0063,78.0955,28523.0
2024-11-14 12:00:00,78.75,79.05,78.68,79.05,16456.0,78.0955,78.3931,78.0261,78.3931,16456.0
2024-11-14 12:30:00,79.04,79.2,78.78,79.16,18210.0,78.3831,78.5418,78.1253,78.5021,18210.0
2024-11-14 13:00:00,79.22,79.25,79.1,79.2,10789.0,78.5616,78.5914,78.4426,78.5418,10789.0
2024-11-14 13:30:00,79.17,79.56,79.17,79.31,16268.0,78.5121,78.8988,78.5121,78.6509,16268.0
2024-11-14 14:00:00,79.35,79.61,79.35,79.61,12602.0,78.6906,78.9484,78.6906,78.9484,12602.0
2024-11-14 14:30:00,79.65,79.84,79.6,79.82,20687.0,78.9881,79.1765,78.9385,79.1567,20687.0
2024-11-14 15:00:00,79.81,79.84,78.53,78.85,52897.0,79.1467,79.1765,77.8774,78.1947,52897.0
2024-11-14 15:30:00,78.84,78.87,78.38,78.54,160577.0,78.1848,78.2145,77.7286,77.8873,160577.0
2024-11-15 09:30:00,79.15,79.15,77.67,77.76,38759.0,78.4922,78.4922,77.0245,77.1138,38759.0
2024-11-15 10:00:00,77.68,77.97,77.4,77.84,11724.0,77.0344,77.322,76.7568,77.1931,11724.0
2024-11-15 10:30:00,77.82,77.92,77.41,77.55,13592.0,77.1733,77.2724,76.7667,76.9055,13592.0
2024-11-15 11:00:00,77.49,78.39,77.49,78.38,30652.0,76.846,77.7385,76.846,77.7286,30652.0
2024-11-15 11:30:00,78.37,78.51,77.93,78.14,25449.0,77.7187,77.8575,77.2824,77.4906,25449.0
2024-11-15 12:00:00,78.14,78.35,78.0,78.33,14047.0,77.4906,77.6989,77.3518,77.679,14047.0
2024-11-15 12:30:00,78.3,78.79,78.27,78.58,42766.0,77.6493,78.1352,77.6195,77.927,42766.0
2024-11-15 13:00:00,78.59,78.66,78.48,78.64,18905.0,77.9369,78.0063,77.8278,77.9865,18905.0
2024-11-15 13:30:00,78.59,78.74,78.49,78.63,28089.0,77.9369,78.0856,77.8377,77.9765,28089.0
2024-11-15 14:00:00,78.58,78.59,78.35,78.5,15056.0,77.927,77.9369,77.6989,77.8476,15056.0
2024-11-15 14:30:00,78.54,78.73,78.49,78.61,23035.0,77.8873,78.0757,77.8377,77.9567,23035.0
2024-11-15 15:00:00,78.57,78.9,78.56,78.76,23180.0,77.917,78.2443,77.9071,78.1055,23180.0
2024-11-15 15:30:00,78.76,78.83,78.52,78.55,73554.0,78.1055,78.1749,77.8675,77.8972,73554.0
2024-11-18 09:30:00,77.73,78.35,77.29,77.74,38435.0,77.084,77.6989,76.6477,77.0939,38435.0
2024-11-18 10:00:00,77.74,78.41,77.65,78.0,57123.0,77.0939,77.7584,77.0047,77.3518,57123.0
2024-11-18 10:30:00,77.97,78.18,77.66,77.91,57312.0,77.322,77.5303,77.0146,77.2625,57312.0
2024-11-18 11:00:00,77.89,78.14,77.69,78.04,24667.0,77.2427,77.4906,77.0444,77.3914,24667.0
2024-11-18 11:30:00,77.95,78.27,77.95,78.14,64088.0,77.3022,77.6195,77.3022,77.4906,64088.0
2024-11-18 12:00:00,78.13,78.13,77.73,78.09,20423.0,77.4807,77.4807,77.084,77.441,20423.0
2024-11-18 12:30:00,78.08,78.21,77.94,78.02,37695.0,77.4311,77.56,77.2923,77.3716,37695.0
2024-11-18 13:00:00,77.98,77.98,77.69,77.75,13575.0,77.3319,77.3319,77.0444,77.1039,13575.0
2024-11-18 13:30:00,77.69,77.88,77.42,77.72,61692.0,77.0444,77.2328,76.7766,77.0741,61692.0
2024-11-18 14:00:00,77.73,77.73,77.3,77.34,11719.0,77.084,77.084,76.6576,76.6973,11719.0
2024-11-18 14:30:00,77.32,77.49,77.25,77.41,26525.0,76.6774,76.846,76.608,76.7667,26525.0
2024-11-18 15:00:00,77.41,77.5,77.32,77.41,29386.0,76.7667,76.8559,76.6774,76.7667,29386.0
2024-11-18 15:30:00,77.42,77.45,77.07,77.27,151578.0,76.7766,76.8063,76.4295,76.6278,151578.0
2024-11-19 09:30:00,76.87,77.04,76.05,76.53,28714.0,76.2312,76.3998,75.418,75.894,28714.0
2024-11-19 10:00:00,76.6,76.6,75.87,76.23,25383.0,75.9634,75.9634,75.2395,75.5965,25383.0
2024-11-19 10:30:00,76.25,76.62,76.17,76.51,37136.0,75.6163,75.9832,75.537,75.8742,37136.0
2024-11-19 11:00:00,76.56,76.9,76.38,76.9,60747.0,75.9237,76.2609,75.7452,76.2609,60747.0
2024-11-19 11:30:00,76.9,77.03,76.72,77.01,39594.0,76.2609,76.3898,76.0824,76.37,39594.0
2024-11-19 12:00:00,76.97,77.13,76.8,77.13,17392.0,76.3303,76.489,76.1617,76.489,17392.0
2024-11-19 12:30:00,77.23,77.28,76.97,76.97,16366.0,76.5882,76.6378,76.3303,76.3303,16366.0
2024-11-19 13:00:00,76.95,77.58,76.89,77.54,59810.0,76.3105,76.9353,76.251,76.8956,59810.0
2024-11-19 13:30:00,77.52,77.81,77.34,77.8,11904.0,76.8758,77.1634,76.6973,77.1534,11904.0
2024-11-19 14:00:00,77.81,78.03,77.77,77.97,14908.0,77.1634,77.3815,77.1237,77.322,14908.0
2024-11-19 14:30:00,77.97,77.98,77.74,77.88,18057.0,77.322,77.3319,77.0939,77.2328,18057.0
2024-11-19 15:00:00,77.89,78.14,77.71,77.87,53667.0,77.2427,77.4906,77.0642,77.2229,53667.0
2024-11-19 15:30:00,77.87,77.94,77.71,77.85,105487.0,77.2229,77.2923,77.0642,77.203,105487.0
2024-11-20 09:30:00,78.26,78.71,77.66,78.22,76294.0,77.6096,78.0559,77.0146,77.5699,76294.0
2024-11-20 10:00:00,78.12,78.3,77.55,77.83,28712.0,77.4708,77.6493,76.9055,77.1832,28712.0
2024-11-20 10:30:00,77.75,78.51,77.75,78.48,28576.0,77.1039,77.8575,77.1039,77.8278,28576.0
2024-11-20 11:00:00,78.4,78.42,78.03,78.04,21280.0,77.7485,77.7683,77.3815,77.3914,21280.0
2024-11-20 11:30:00,78.04,78.23,77.91,78.01,25127.0,77.3914,77.5799,77.2625,77.3617,25127.0
2024-11-20 12:00:00,78.03,78.07,77.66,78.06,26550.0,77.3815,77.4212,77.0146,77.4113,26550.0
2024-11-20 12:30:00,78.01,78.25,77.91,77.91,13242.0,77.3617,77.5997,77.2625,77.2625,13242.0
2024-11-20 13:00:00,77.92,77.96,77.79,77.9,18448.0,77.2724,77.3121,77.1435,77.2526,18448.0
2024-11-20 13:30:00,77.88,77.92,77.67,77.75,25430.0,77.2328,77.2724,77.0245,77.1039,25430.0
2024-11-20 14:00:00,77.77,77.87,77.65,77.65,28899.0,77.1237,77.2229,77.0047,77.0047,28899.0
2024-11-20 14:30:00,77.64,77.86,77.52,77.61,38155.0,76.9948,77.2129,76.8758,76.965,38155.0
2024-11-20 15:00:00,77.6,77.81,77.53,77.78,27069.0,76.9551,77.1634,76.8857,77.1336,27069.0
2024-11-20 15:30:00,77.76,78.03,77.75,78.0,124291.0,77.1138,77.3815,77.1039,77.3518,124291.0
2024-11-21 09:30:00,78.3,78.75,78.0,78.56,20504.0,77.6493,78.0955,77.3518,77.9071,20504.0
2024-11-21 10:00:00,78.55,78.85,78.08,78.5,20102.0,77.8972,78.1947,77.4311,77.8476,20102.0
2024-11-21 10:30:00,78.45,78.87,78.13,78.73,29861.0,77.798,78.2145,77.4807,78.0757,29861.0
2024-11-21 11:00:00,78.77,79.21,78.76,79.17,14001.0,78.1154,78.5517,78.1055,78.5121,14001.0
2024-11-21 11:30:00,79.13,79.25,78.67,78.81,13557.0,78.4724,78.5914,78.0162,78.155,13557.0
2024-11-21 12:00:00,78.81,78.96,78.62,78.89,11837.0,78.155,78.3038,77.9666,78.2344,11837.0
2024-11-21 12:30:00,78.89,78.98,78.55,78.64,8712.0,78.2344,78.3236,77.8972,77.9865,8712.0
2024-11-21 13:00:00,78.65,78.69,78.58,78.6,7017.0,77.9964,78.036,77.927,77.9468,7017.0
2024-11-21 13:30:00,78.63,78.84,78.59,78.7,17185.0,77.9765,78.1848,77.9369,78.046,17185.0
2024-11-21 14:00:00,78.72,78.81,78.31,78.49,23439.0,78.0658,78.155,77.6592,77.8377,23439.0
2024-11-21 14:30:00,78.5,78.5,78.04,78.12,20549.0,77.8476,77.8476,77.3914,77.4708,20549.0
2024-11-21 15:00:00,78.1,78.14,78.01,78.09,20157.0,77.4509,77.4906,77.3617,77.441,20157.0
2024-11-21 15:30:00,78.1,78.13,77.74,77.77,164512.0,77.4509,77.4807,77.0939,77.1237,164512.0
2024-11-22 09:30:00,78.73,79.15,78.49,79.06,14949.0,78.0757,78.4922,77.8377,78.403,14949.0
2024-11-22 10:00:00,79.0,79.31,78.56,78.64,20243.0,78.3435,78.6509,77.9071,77.9865,20243.0
2024-11-22 10:30:00,78.69,79.19,78.68,79.18,22852.0,78.036,78.5319,78.0261,78.522,22852.0
2024-11-22 11:00:00,79.23,79.23,78.91,79.08,8196.0,78.5716,78.5716,78.2542,78.4228,8196.0
2024-11-22 11:30:00,79.06,79.21,78.92,79.19,8595.0,78.403,78.5517,78.2641,78.5319,8595.0
2024-11-22 12:00:00,79.16,79.4,79.11,79.29,15032.0,78.5021,78.7401,78.4526,78.6311,15032.0
2024-11-22 12:30:00,79.31,79.36,79.01,79.27,10098.0,78.6509,78.7005,78.3534,78.6112,10098.0
2024-11-22 13:00:00,79.27,79.34,79.11,79.16,12401.0,78.6112,78.6806,78.4526,78.5021,12401.0
2024-11-22 13:30:00,79.22,79.22,78.95,79.1,10744.0,78.5616,78.5616,78.2939,78.4426,10744.0
2024-11-22 14:00:00,79.09,79.23,79.02,79.11,18585.0,78.4327,78.5716,78.3633,78.4526,18585.0
2024-11-22 14:30:00,79.08,79.18,78.97,79.17,20626.0,78.4228,78.522,78.3137,78.5121,20626.0
2024-11-22 15:00:00,79.19,79.22,78.82,78.92,32050.0,78.5319,78.5616,78.165,78.2641,32050.0
2024-11-22 15:30:00,78.96,79.75,78.82,79.4,119320.0,78.3038,79.0872,78.165,78.7401,119320.0
2024-11-25 09:30:00,81.07,82.92,81.07,82.74,39806.0,80.3963,82.2309,80.3963,82.0524,39806.0
2024-11-25 10:00:00,82.73,84.67,82.72,84.67,56682.0,82.0425,83.9663,82.0326,83.9663,56682.0
2024-11-25 10:30:00,84.59,85.32,84.55,85.31,33823.0,83.887,84.6109,83.8473,84.601,33823.0
2024-11-25 11:00:00,85.31,85.31,84.97,85.07,34105.0,84.601,84.601,84.2639,84.363,34105.0
2024-11-25 11:30:00,85.04,85.19,84.42,84.72,37820.0,84.3333,84.482,83.7184,84.0159,37820.0
2024-11-25 12:00:00,84.69,85.1,84.58,84.58,42360.0,83.9862,84.3928,83.8771,83.8771,42360.0
2024-11-25 12:30:00,84.62,85.06,84.59,85.06,28416.0,83.9168,84.3531,83.887,84.3531,28416.0
2024-11-25 13:00:00,85.06,85.3,85.0,85.28,35994.0,84.3531,84.5911,84.2936,84.5713,35994.0
2024-11-25 13:30:00,85.3,85.49,85.21,85.35,35087.0,84.5911,84.7795,84.5019,84.6407,35087.0
2024-11-25 14:00:00,85.37,85.55,85.31,85.45,27779.0,84.6605,84.839,84.601,84.7399,27779.0
2024-11-25 14:30:00,85.43,85.47,85.27,85.36,21198.0,84.72,84.7597,84.5614,84.6506,21198.0
2024-11-25 15:00:00,85.37,85.66,85.26,85.55,32391.0,84.6605,84.9481,84.5514,84.839,32391.0
2024-11-25 15:30:00,85.55,85.64,85.0,85.06,145416.0,84.839,84.9283,84.2936,84.3531,145416.0
2024-11-26 09:30:00,83.69,84.23,82.9,83.43,53024.0,82.9945,83.53,82.2111,82.7366,53024.0
2024-11-26 10:00:00,83.33,83.41,82.33,82.33,44013.0,82.6375,82.7168,81.6458,81.6458,44013.0
2024-11-26 10:30:00,82.3,82.82,81.79,82.82,31121.0,81.616,82.1317,81.1103,82.1317,31121.0
2024-11-26 11:00:00,82.76,82.76,82.2,82.4,20134.0,82.0722,82.0722,81.5169,81.7152,20134.0
2024-11-26 11:30:00,82.45,82.46,81.92,81.92,17056.0,81.7648,81.7747,81.2392,81.2392,17056.0
2024-11-26 12:00:00,81.89,82.19,81.86,82.18,15887.0,81.2094,81.507,81.1797,81.497,15887.0
2024-11-26 12:30:00,82.22,82.4,82.2,82.31,12689.0,81.5367,81.7152,81.5169,81.626,12689.0
2024-11-26 13:00:00,82.32,82.33,82.12,82.18,7395.0,81.6359,81.6458,81.4375,81.497,7395.0
2024-11-26 13:30:00,82.15,82.23,81.85,81.9,11094.0,81.4673,81.5466,81.1698,81.2194,11094.0
2024-11-26 14:00:00,81.92,82.35,81.88,82.35,13081.0,81.2392,81.6656,81.1995,81.6656,13081.0
2024-11-26 14:30:00,82.34,82.39,82.25,82.31,17134.0,81.6557,81.7053,81.5665,81.626,17134.0
2024-11-26 15:00:00,82.3,82.6,82.11,82.46,21588.0,81.616,81.9135,81.4276,81.7747,21588.0
2024-11-26 15:30:00,82.51,82.89,82.43,82.69,104109.0,81.8243,82.2011,81.745,82.0028,104109.0
2024-11-27 09:30:00,83.98,84.25,83.0,83.0,26736.0,83.2821,83.5498,82.3102,82.3102,26736.0
2024-11-27 10:00:00,83.16,83.54,82.81,83.38,39911.0,82.4689,82.8457,82.1218,82.6871,39911.0
2024-11-27 10:30:00,83.4,83.93,83.37,83.73,33900.0,82.7069,83.2325,82.6771,83.0342,33900.0
2024-11-27 11:00:00,83.78,84.02,83.05,83.31,21208.0,83.0837,83.3217,82.3598,82.6176,21208.0
2024-11-27 11:30:00,83.1,83.34,83.03,83.2,8546.0,82.4094,82.6474,82.34,82.5086,8546.0
2024-11-27 12:00:00,83.08,83.18,82.91,83.08,9361.0,82.3896,82.4887,82.221,82.3896,9361.0
2024-11-27 12:30:00,83.04,83.13,82.92,82.92,13527.0,82.3499,82.4391,82.2309,82.2309,13527.0
2024-11-27 13:00:00,82.87,82.87,82.65,82.71,5115.0,82.1813,82.1813,81.9631,82.0226,5115.0
2024-11-27 13:30:00,82.74,82.82,82.6,82.81,11998.0,82.0524,82.1317,81.9135,82.1218,11998.0
2024-11-27 14:00:00,82.82,82.85,82.67,82.82,9085.0,82.1317,82.1615,81.983,82.1317,9085.0
2024-11-27 14:30:00,82.81,82.98,82.8,82.88,7674.0,82.1218,82.2904,82.1119,82.1912,7674.0
2024-11-27 15:00:00,82.9,82.9,82.68,82.71,12637.0,82.2111,82.2111,81.9929,82.0226,12637.0
2024-11-27 15:30:00,82.69,83.08,82.66,82.86,81233.0,82.0028,82.3896,81.973,82.1714,81233.0
2024-11-29 09:30:00,84.22,84.38,82.81,82.92,26726.0,83.5201,83.6788,82.1218,82.2309,26726.0
2024-11-29 10:00:00,82.74,83.2,82.7,82.89,19611.0,82.0524,82.5086,82.0127,82.2011,19611.0
2024-11-29 10:30:00,82.93,83.23,82.93,83.16,11507.0,82.2408,82.5383,82.2408,82.4689,11507.0
2024-11-29 11:00:00,83.14,83.14,82.78,82.98,12945.0,82.4491,82.4491,82.0921,82.2904,12945.0
2024-11-29 11:30:00,82.97,83.1,82.82,82.95,14103.0,82.2805,82.4094,82.1317,82.2606,14103.0
2024-11-29 12:00:00,82.99,83.07,82.66,82.71,22197.0,82.3003,82.3796,81.973,82.0226,22197.0
2024-11-29 12:30:00,82.73,83.06,82.61,82.83,65447.0,82.0425,82.3697,81.9235,82.1416,65447.0
2024-12-02 09:30:00,82.52,82.8,81.56,81.88,42850.0,81.8342,82.1119,80.8822,81.1995,42850.0
2024-12-02 10:00:00,81.88,82.37,81.63,82.34,30126.0,81.1995,81.6855,80.9516,81.6557,30126.0
2024-12-02 10:30:00,82.19,82.61,82.19,82.61,8432.0,81.507,81.9235,81.507,81.9235,8432.0
2024-12-02 11:00:00,82.54,82.87,82.43,82.82,11184.0,81.854,82.1813,81.745,82.1317,11184.0
2024-12-02 11:30:00,82.78,82.97,82.67,82.89,8336.0,82.0921,82.2805,81.983,82.2011,8336.0
2024-12-02 12:00:00,82.91,83.01,82.79,82.95,6936.0,82.221,82.3201,82.102,82.2606,6936.0
2024-12-02 12:30:00,82.94,83.56,82.93,83.17,40836.0,82.2507,82.8656,82.2408,82.4788,40836.0
2024-12-02 13:00:00,83.19,83.22,82.83,83.13,25216.0,82.4986,82.5284,82.1416,82.4391,25216.0
2024-12-02 13:30:00,83.19,83.27,83.09,83.24,8689.0,82.4986,82.578,82.3995,82.5482,8689.0
2024-12-02 14:00:00,83.25,83.25,82.89,83.05,7983.0,82.5581,82.5581,82.2011,82.3598,7983.0
2024-12-02 14:30:00,83.05,83.26,83.0,83.26,22442.0,82.3598,82.5681,82.3102,82.5681,22442.0
2024-12-02 15:00:00,83.24,83.43,83.21,83.41,19472.0,82.5482,82.7366,82.5185,82.7168,19472.0
2024-12-02 15:30:00,83.4,83.46,82.99,83.13,113665.0,82.7069,82.7664,82.3003,82.4391,113665.0
2024-12-03 09:30:00,83.51,83.58,82.52,82.56,14874.0,82.816,82.8854,81.8342,81.8739,14874.0
2024-12-03 10:00:00,82.53,83.47,82.52,83.44,17951.0,81.8441,82.7763,81.8342,82.7466,17951.0
2024-12-03 10:30:00,83.34,83.34,82.59,82.6,9680.0,82.6474,82.6474,81.9036,81.9135,9680.0
2024-12-03 11:00:00,82.59,82.59,82.22,82.3,10956.0,81.9036,81.9036,81.5367,81.616,10956.0
2024-12-03 11:30:00,82.3,82.3,81.97,82.05,10319.0,81.616,81.616,81.2888,81.3681,10319.0
2024-12-03 12:00:00,82.04,82.3,81.95,82.25,6630.0,81.3582,81.616,81.2689,81.5665,6630.0
2024-12-03 12:30:00,82.29,82.63,82.26,82.56,5824.0,81.6061,81.9433,81.5764,81.8739,5824.0
2024-12-03 13:00:00,82.56,82.56,82.31,82.33,5577.0,81.8739,81.8739,81.626,81.6458,5577.0
2024-12-03 13:30:00,82.32,82.32,82.2,82.23,4444.0,81.6359,81.6359,81.5169,81.5466,4444.0
2024-12-03 14:00:00,82.23,82.43,82.21,82.41,4891.0,81.5466,81.745,81.5268,81.7251,4891.0
2024-12-03 14:30:00,82.42,82.53,82.36,82.47,3421.0,81.735,81.8441,81.6755,81.7846,3421.0
2024-12-03 15:00:00,82.45,82.57,82.35,82.56,12100.0,81.7648,81.8838,81.6656,81.8739,12100.0
2024-12-03 15:30:00,82.54,82.86,82.54,82.74,88103.0,81.854,82.1714,81.854,82.0524,88103.0
2024-12-04 09:30:00,81.83,81.98,79.83,80.89,80053.0,81.1499,81.2987,79.1666,80.2178,80053.0
2024-12-04 10:00:00,80.94,80.98,79.53,80.19,43646.0,80.2673,80.307,78.8691,79.5236,43646.0
2024-12-04 10:30:00,80.19,80.6,80.08,80.17,13739.0,79.5236,79.9302,79.4145,79.5037,13739.0
2024-12-04 11:00:00,80.09,80.39,80.0,80.26,13062.0,79.4244,79.7219,79.3352,79.593,13062.0
2024-12-04 11:30:00,80.31,80.46,80.12,80.15,13639.0,79.6426,79.7913,79.4542,79.4839,13639.0
2024-12-04 12:00:00,80.17,80.2,79.9,80.12,22446.0,79.5037,79.5335,79.236,79.4542,22446.0
2024-12-04 12:30:00,80.06,80.2,80.0,80.06,7090.0,79.3947,79.5335,79.3352,79.3947,7090.0
2024-12-04 13:00:00,80.04,80.04,79.9,79.9,24543.0,79.3748,79.3748,79.236,79.236,24543.0
2024-12-04 13:30:00,79.9,79.91,79.65,79.67,34566.0,79.236,79.2459,78.9881,79.0079,34566.0
2024-12-04 14:00:00,79.72,80.12,79.67,79.77,30001.0,79.0575,79.4542,79.0079,79.1071,30001.0
2024-12-04 14:30:00,79.78,79.93,79.71,79.75,27339.0,79.117,79.2657,79.0476,79.0872,27339.0
2024-12-04 15:00:00,79.66,80.04,79.66,79.94,25672.0,78.998,79.3748,78.998,79.2757,25672.0
2024-12-04 15:30:00,79.94,80.11,79.65,79.69,132956.0,79.2757,79.4442,78.9881,79.0277,132956.0
2024-12-05 09:30:00,79.85,80.2,79.43,80.19,29706.0,79.1864,79.5335,78.7699,79.5236,29706.0
2024-12-05 10:00:00,80.23,80.33,79.15,79.2,24298.0,79.5632,79.6624,78.4922,78.5418,24298.0
2024-12-05 10:30:00,79.2,79.4,79.04,79.29,17440.0,78.5418,78.7401,78.3831,78.6311,17440.0
2024-12-05 11:00:00,79.29,79.37,78.88,79.12,22083.0,78.6311,78.7104,78.2245,78.4625,22083.0
2024-12-05 11:30:00,79.07,79.2,78.93,78.94,51365.0,78.4129,78.5418,78.274,78.284,51365.0
2024-12-05 12:00:00,78.98,79.1,78.57,78.65,88315.0,78.3236,78.4426,77.917,77.9964,88315.0
2024-12-05 12:30:00,78.65,79.03,78.53,78.86,70842.0,77.9964,78.3732,77.8774,78.2046,70842.0
2024-12-05 13:00:00,78.86,79.1,78.86,79.1,22932.0,78.2046,78.4426,78.2046,78.4426,22932.0
2024-12-05 13:30:00,79.0,79.14,78.59,78.59,16054.0,78.3435,78.4823,77.9369,77.9369,16054.0
2024-12-05 14:00:00,78.68,78.97,78.62,78.86,24023.0,78.0261,78.3137,77.9666,78.2046,24023.0
2024-12-05 14:30:00,78.85,79.09,78.75,78.75,33474.0,78.1947,78.4327,78.0955,78.0955,33474.0
2024-12-05 15:00:00,78.75,78.77,78.51,78.68,56597.0,78.0955,78.1154,77.8575,78.0261,56597.0
2024-12-05 15:30:00,78.7,78.84,78.27,78.38,215820.0,78.046,78.1848,77.6195,77.7286,215820.0
2024-12-06 09:30:00,80.21,80.37,78.45,79.01,40607.0,79.5434,79.7021,77.798,78.3534,40607.0
2024-12-06 10:00:00,79.15,79.42,78.77,78.92,35636.0,78.4922,78.76,78.1154,78.2641,35636.0
2024-12-06 10:30:00,79.04,79.17,78.73,78.81,17301.0,78.3831,78.5121,78.0757,78.155,17301.0
2024-12-06 11:00:00,78.76,78.76,77.8,77.81,51481.0,78.1055,78.1055,77.1534,77.1634,51481.0
2024-12-06 11:30:00,77.8,78.47,77.72,78.29,43354.0,77.1534,77.8179,77.0741,77.6394,43354.0
2024-12-06 12:00:00,78.36,78.37,77.98,78.21,40987.0,77.7088,77.7187,77.3319,77.56,40987.0
2024-12-06 12:30:00,78.09,78.43,77.99,78.26,42387.0,77.441,77.7782,77.3419,77.6096,42387.0
2024-12-06 13:00:00,78.32,78.48,78.23,78.39,10342.0,77.6691,77.8278,77.5799,77.7385,10342.0
2024-12-06 13:30:00,78.37,78.64,78.36,78.47,18369.0,77.7187,77.9865,77.7088,77.8179,18369.0
2024-12-06 14:00:00,78.46,78.72,78.46,78.61,14451.0,77.808,78.0658,77.808,77.9567,14451.0
2024-12-06 14:30:00,78.64,78.78,78.42,78.47,30064.0,77.9865,78.1253,77.7683,77.8179,30064.0
2024-12-06 15:00:00,78.5,78.64,78.44,78.54,19005.0,77.8476,77.9865,77.7881,77.8873,19005.0
2024-12-06 15:30:00,78.5,78.73,78.41,78.49,105055.0,77.8476,78.0757,77.7584,77.8377,105055.0
2024-12-09 09:30:00,79.32,79.32,78.46,78.64,18484.0,78.6608,78.6608,77.808,77.9865,18484.0
2024-12-09 10:00:00,78.78,79.2,78.47,78.98,28868.0,78.1253,78.5418,77.8179,78.3236,28868.0
2024-12-09 10:30:00,79.09,79.17,78.72,78.92,14530.0,78.4327,78.5121,78.0658,78.2641,14530.0
2024-12-09 11:00:00,78.87,79.44,78.74,79.23,45067.0,78.2145,78.7798,78.0856,78.5716,45067.0
2024-12-09 11:30:00,79.19,79.59,79.09,79.59,18752.0,78.5319,78.9286,78.4327,78.9286,18752.0
2024-12-09 12:00:00,79.54,79.57,79.17,79.17,25210.0,78.879,78.9087,78.5121,78.5121,25210.0
2024-12-09 12:30:00,79.23,79.41,79.09,79.37,32164.0,78.5716,78.7501,78.4327,78.7104,32164.0
2024-12-09 13:00:00,79.37,79.44,79.19,79.19,18046.0,78.7104,78.7798,78.5319,78.5319,18046.0
2024-12-09 13:30:00,79.2,79.41,79.2,79.37,15408.0,78.5418,78.7501,78.5418,78.7104,15408.0
2024-12-09 14:00:00,79.35,79.63,79.31,79.61,17842.0,78.6906,78.9682,78.6509,78.9484,17842.0
2024-12-09 14:30:00,79.58,79.79,79.39,79.42,50338.0,78.9186,79.1269,78.7302,78.76,50338.0
2024-12-09 15:00:00,79.44,79.52,79.14,79.27,42513.0,78.7798,78.8591,78.4823,78.6112,42513.0
2024-12-09 15:30:00,79.33,79.62,79.24,79.49,105570.0,78.6707,78.9583,78.5815,78.8294,105570.0
2024-12-10 09:30:00,77.56,78.93,76.7,77.54,59594.0,76.9154,78.274,76.0626,76.8956,59594.0
2024-12-10 10:00:00,77.45,77.99,77.24,77.74,18294.0,76.8063,77.3419,76.5981,77.0939,18294.0
2024-12-10 10:30:00,77.79,78.42,77.74,78.1,33753.0,77.1435,77.7683,77.0939,77.4509,33753.0
2024-12-10 11:00:00,78.06,78.53,77.93,78.48,12185.0,77.4113,77.8774,77.2824,77.8278,12185.0
2024-12-10 11:30:00,78.37,78.51,78.07,78.08,8387.0,77.7187,77.8575,77.4212,77.4311,8387.0
2024-12-10 12:00:00,78.08,78.3,77.96,77.98,9009.0,77.4311,77.6493,77.3121,77.3319,9009.0
2024-12-10 12:30:00,77.98,78.28,77.98,78.06,11902.0,77.3319,77.6294,77.3319,77.4113,11902.0
2024-12-10 13:00:00,78.07,78.34,78.07,78.31,19374.0,77.4212,77.689,77.4212,77.6592,19374.0
2024-12-10 13:30:00,78.3,78.33,77.89,78.0,16472.0,77.6493,77.679,77.2427,77.3518,16472.0
2024-12-10 14:00:00,77.88,78.1,77.84,77.99,9502.0,77.2328,77.4509,77.1931,77.3419,9502.0
2024-12-10 14:30:00,78.04,78.22,77.95,78.12,15878.0,77.3914,77.5699,77.3022,77.4708,15878.0
2024-12-10 15:00:00,78.08,78.17,77.9,77.95,21287.0,77.4311,77.5204,77.2526,77.3022,21287.0
2024-12-10 15:30:00,77.92,77.92,77.1,77.26,145596.0,77.2724,77.2724,76.4593,76.6179,145596.0
2024-12-11 09:30:00,77.32,77.33,76.2,76.24,120526.0,76.6774,76.6873,75.5667,75.6064,120526.0
2024-12-11 10:00:00,76.23,76.23,75.39,75.42,44923.0,75.5965,75.5965,74.7635,74.7932,44923.0
2024-12-11 10:30:00,75.42,75.42,74.93,75.01,43409.0,74.7932,74.7932,74.3073,74.3866,43409.0
2024-12-11 11:00:00,75.07,75.71,75.01,75.71,22768.0,74.4461,75.0808,74.3866,75.0808,22768.0
2024-12-11 11:30:00,75.66,75.78,75.51,75.61,20083.0,75.0312,75.1502,74.8825,74.9816,20083.0
2024-12-11 12:00:00,75.58,75.69,75.13,75.13,24524.0,74.9519,75.061,74.5056,74.5056,24524.0
2024-12-11 12:30:00,75.14,75.22,75.06,75.08,22670.0,74.5155,74.5949,74.4362,74.456,22670.0
2024-12-11 13:00:00,75.08,75.19,74.8,74.9,38937.0,74.456,74.5651,74.1784,74.2775,38937.0
2024-12-11 13:30:00,74.88,74.88,74.43,74.59,32959.0,74.2577,74.2577,73.8114,73.9701,32959.0
2024-12-11 14:00:00,74.59,74.74,74.5,74.71,53408.0,73.9701,74.1189,73.8809,74.0891,53408.0
2024-12-11 14:30:00,74.74,74.75,74.45,74.45,43299.0,74.1189,74.1288,73.8313,73.8313,43299.0
2024-12-11 15:00:00,74.43,74.6,74.24,74.5,45201.0,73.8114,73.98,73.623,73.8809,45201.0
2024-12-11 15:30:00,74.43,74.67,74.2,74.29,180519.0,73.8114,74.0495,73.5834,73.6726,180519.0
2024-12-12 09:30:00,74.01,74.5,73.13,74.5,77221.0,73.3949,73.8809,72.5222,73.8809,77221.0
2024-12-12 10:00:00,74.28,74.5,73.71,74.04,28275.0,73.6627,73.8809,73.0974,73.4247,28275.0
2024-12-12 10:30:00,74.02,74.3,73.64,74.25,40773.0,73.4049,73.6825,73.028,73.6329,40773.0
2024-12-12 11:00:00,74.23,75.16,74.15,74.91,37307.0,73.6131,74.5354,73.5338,74.2875,37307.0
2024-12-12 11:30:00,74.89,75.16,74.73,74.73,21316.0,74.2676,74.5354,74.109,74.109,21316.0
2024-12-12 12:00:00,74.73,74.84,74.45,74.71,26376.0,74.109,74.218,73.8313,74.0891,26376.0
2024-12-12 12:30:00,74.67,74.74,74.56,74.69,30875.0,74.0495,74.1189,73.9404,74.0693,30875.0
2024-12-12 13:00:00,74.69,74.75,74.43,74.43,17747.0,74.0693,74.1288,73.8114,73.8114,17747.0
2024-12-12 13:30:00,74.45,74.5,74.02,74.16,35516.0,73.8313,73.8809,73.4049,73.5437,35516.0
2024-12-12 14:00:00,74.16,74.22,73.82,74.1,85078.0,73.5437,73.6032,73.2065,73.4842,85078.0
2024-12-12 14:30:00,74.03,74.2,73.61,73.7,384014.0,73.4148,73.5834,72.9983,73.0875,384014.0
2024-12-12 15:00:00,73.7,73.81,73.53,73.61,58765.0,73.0875,73.1966,72.9189,72.9983,58765.0
2024-12-12 15:30:00,73.61,73.73,73.35,73.52,231455.0,72.9983,73.1173,72.7404,72.909,231455.0
2024-12-13 09:30:00,72.65,73.1,72.05,72.17,44854.0,72.0462,72.4925,71.4512,71.5702,44854.0
2024-12-13 10:00:00,72.27,72.68,72.01,72.2,36591.0,71.6694,72.076,71.4116,71.6,36591.0
2024-12-13 10:30:00,72.23,72.26,71.64,71.65,61951.0,71.6297,71.6595,71.0446,71.0545,61951.0
2024-12-13 11:00:00,71.65,71.82,71.45,71.56,34068.0,71.0545,71.2231,70.8562,70.9653,34068.0
2024-12-13 11:30:00,71.56,71.68,71.27,71.45,44129.0,70.9653,71.0843,70.6777,70.8562,44129.0
2024-12-13 12:00:00,71.46,71.61,71.21,71.29,72732.0,70.8661,71.0149,70.6182,70.6975,72732.0
2024-12-13 12:30:00,71.29,71.44,70.98,71.36,31242.0,70.6975,70.8463,70.3901,70.767,31242.0
2024-12-13 13:00:00,71.35,71.38,71.12,71.2,45963.0,70.757,70.7868,70.529,70.6083,45963.0
2024-12-13 13:30:00,71.17,71.26,71.03,71.03,21017.0,70.5785,70.6678,70.4397,70.4397,21017.0
2024-12-13 14:00:00,71.03,71.19,70.94,71.08,41240.0,70.4397,70.5984,70.3504,70.4893,41240.0
2024-12-13 14:30:00,71.07,71.24,70.87,71.12,37867.0,70.4794,70.648,70.281,70.529,37867.0
2024-12-13 15:00:00,71.15,71.5,71.15,71.31,79562.0,70.5587,70.9058,70.5587,70.7174,79562.0
2024-12-13 15:30:00,71.32,71.44,71.21,71.43,206857.0,70.7273,70.8463,70.6182,70.8364,206857.0
2024-12-16 09:30:00,71.5,72.2,71.02,71.95,46897.0,70.9058,71.6,70.4298,71.3521,46897.0
2024-12-16 10:00:00,71.99,72.54,71.83,72.2,67545.0,71.3917,71.9372,71.2331,71.6,67545.0
2024-12-16 10:30:00,72.09,72.2,71.75,71.78,16269.0,71.4909,71.6,71.1537,71.1835,16269.0
2024-12-16 11:00:00,71.87,71.95,71.61,71.67,15572.0,71.2727,71.3521,71.0149,71.0744,15572.0
2024-12-16 11:30:00,71.74,71.77,71.55,71.61,15282.0,71.1438,71.1736,70.9554,71.0149,15282.0
2024-12-16 12:00:00,71.6,71.78,71.4,71.4,18865.0,71.005,71.1835,70.8066,70.8066,18865.0
2024-12-16 12:30:00,71.4,71.53,71.23,71.39,14627.0,70.8066,70.9355,70.638,70.7967,14627.0
2024-12-16 13:00:00,71.34,71.5,71.3,71.45,12747.0,70.7471,70.9058,70.7075,70.8562,12747.0
2024-12-16 13:30:00,71.43,71.87,71.39,71.81,11066.0,70.8364,71.2727,70.7967,71.2132,11066.0
2024-12-16 14:00:00,71.8,71.8,71.5,71.58,23712.0,71.2033,71.2033,70.9058,70.9851,23712.0
2024-12-16 14:30:00,71.58,71.66,71.42,71.66,29590.0,70.9851,71.0645,70.8265,71.0645,29590.0
2024-12-16 15:00:00,71.59,71.61,71.26,71.36,35596.0,70.995,71.0149,70.6678,70.767,35596.0
2024-12-16 15:30:00,71.35,71.61,71.14,71.27,158898.0,70.757,71.0149,70.5488,70.6777,158898.0
2024-12-17 09:30:00,70.75,71.7,70.54,71.01,90686.0,70.162,71.1041,69.9538,70.4199,90686.0
2024-12-17 10:00:00,70.98,71.07,70.56,70.64,59768.0,70.3901,70.4794,69.9736,70.0529,59768.0
2024-12-17 10:30:00,70.73,70.88,70.4,70.88,21409.0,70.1422,70.2909,69.8149,70.2909,21409.0
2024-12-17 11:00:00,70.88,71.11,70.61,70.73,13547.0,70.2909,70.519,70.0232,70.1422,13547.0
2024-12-17 11:30:00,70.66,70.83,70.42,70.63,15389.0,70.0728,70.2414,69.8348,70.043,15389.0
2024-12-17 12:00:00,70.65,70.7,70.36,70.42,14306.0,70.0629,70.1124,69.7753,69.8348,14306.0
2024-12-17 12:30:00,70.41,70.48,70.33,70.46,59955.0,69.8249,69.8943,69.7455,69.8744,59955.0
2024-12-17 13:00:00,70.48,70.68,70.23,70.3,7938.0,69.8943,70.0926,69.6463,69.7158,7938.0
2024-12-17 13:30:00,70.21,70.38,70.16,70.33,14555.0,69.6265,69.7951,69.5769,69.7455,14555.0
2024-12-17 14:00:00,70.3,70.58,70.27,70.3,108860.0,69.7158,69.9934,69.686,69.7158,108860.0
2024-12-17 14:30:00,70.3,70.44,70.2,70.34,66601.0,69.7158,69.8546,69.6166,69.7554,66601.0
2024-12-17 15:00:00,70.33,70.39,70.13,70.28,78512.0,69.7455,69.805,69.5472,69.6959,78512.0
2024-12-17 15:30:00,70.28,70.59,70.12,70.44,126096.0,69.6959,70.0034,69.5373,69.8546,126096.0
2024-12-18 09:30:00,70.56,71.0,69.82,70.01,34320.0,69.9736,70.41,69.2398,69.4282,34320.0
2024-12-18 10:00:00,70.0,70.8,70.0,70.47,15805.0,69.4183,70.2116,69.4183,69.8844,15805.0
2024-12-18 10:30:00,70.47,70.83,70.47,70.8,13215.0,69.8844,70.2414,69.8844,70.2116,13215.0
2024-12-18 11:00:00,70.82,70.82,70.25,70.6,12252.0,70.2314,70.2314,69.6662,70.0133,12252.0
2024-12-18 11:30:00,70.48,70.59,70.32,70.39,11405.0,69.8943,70.0034,69.7356,69.805,11405.0
2024-12-18 12:00:00,70.35,70.6,70.25,70.34,8208.0,69.7654,70.0133,69.6662,69.7554,8208.0
2024-12-18 12:30:00,70.41,70.62,70.4,70.45,7193.0,69.8249,70.0331,69.8149,69.8645,7193.0
2024-12-18 13:00:00,70.45,70.53,70.4,70.44,9051.0,69.8645,69.9439,69.8149,69.8546,9051.0
2024-12-18 13:30:00,70.46,70.7,70.41,70.67,139305.0,69.8744,70.1124,69.8249,70.0827,139305.0
2024-12-18 14:00:00,70.7,70.81,69.08,69.21,87613.0,70.1124,70.2215,68.5059,68.6348,87613.0
2024-12-18 14:30:00,69.15,69.8,68.28,68.31,63916.0,68.5753,69.2199,67.7126,67.7423,63916.0
2024-12-18 15:00:00,68.43,68.52,67.64,67.74,94127.0,67.8613,67.9506,67.0779,67.177,94127.0
2024-12-18 15:30:00,67.75,67.91,66.74,67.24,179323.0,67.187,67.3456,66.1854,66.6812,179323.0
2024-12-19 09:30:00,65.8,66.83,65.21,66.09,163582.0,65.2532,66.2746,64.6681,65.5408,163582.0
2024-12-19 10:00:00,66.03,66.03,64.93,64.97,67367.0,65.4813,65.4813,64.3904,64.4301,67367.0
2024-12-19 10:30:00,64.97,65.61,64.73,65.56,83076.0,64.4301,65.0647,64.1921,65.0152,83076.0
2024-12-19 11:00:00,65.58,65.94,65.13,65.9,56491.0,65.035,65.392,64.5887,65.3523,56491.0
2024-12-19 11:30:00,65.87,66.2,65.67,66.2,57747.0,65.3226,65.6498,65.1242,65.6498,57747.0
2024-12-19 12:00:00,66.24,66.24,65.9,66.1,31385.0,65.6895,65.6895,65.3523,65.5507,31385.0
2024-12-19 12:30:00,66.06,66.06,65.63,65.88,40325.0,65.511,65.511,65.0846,65.3325,40325.0
2024-12-19 13:00:00,65.85,65.94,65.57,65.91,34489.0,65.3027,65.392,65.0251,65.3623,34489.0
2024-12-19 13:30:00,65.88,66.31,65.79,66.22,38631.0,65.3325,65.7589,65.2432,65.6697,38631.0
2024-12-19 14:00:00,66.27,66.27,65.83,66.09,34073.0,65.7193,65.7193,65.2829,65.5408,34073.0
2024-12-19 14:30:00,66.06,66.2,65.94,65.95,42195.0,65.511,65.6498,65.392,65.4019,42195.0
2024-12-19 15:00:00,65.99,66.1,65.87,65.98,56928.0,65.4416,65.5507,65.3226,65.4317,56928.0
2024-12-19 15:30:00,65.98,66.03,65.57,65.82,201252.0,65.4317,65.4813,65.0251,65.273,201252.0
2024-12-20 09:30:00,65.38,66.32,64.85,65.72,127586.0,64.8367,65.7688,64.3111,65.1738,127586.0
2024-12-20 10:00:00,65.64,66.18,65.43,65.71,40085.0,65.0945,65.63,64.8862,65.1639,40085.0
2024-12-20 10:30:00,65.81,66.25,65.77,66.06,25731.0,65.2631,65.6994,65.2234,65.511,25731.0
2024-12-20 11:00:00,66.07,66.53,66.01,66.27,34097.0,65.5209,65.9771,65.4614,65.7193,34097.0
2024-12-20 11:30:00,66.29,67.07,66.27,66.75,37242.0,65.7391,66.5126,65.7193,66.1953,37242.0
2024-12-20 12:00:00,66.85,66.86,66.55,66.65,31022.0,66.2944,66.3044,65.9969,66.0961,31022.0
2024-12-20 12:30:00,66.69,66.69,66.39,66.39,28221.0,66.1358,66.1358,65.8383,65.8383,28221.0
2024-12-20 13:00:00,66.39,66.75,66.32,66.34,32391.0,65.8383,66.1953,65.7688,65.7887,32391.0
2024-12-20 13:30:00,66.3,66.42,66.17,66.33,30485.0,65.749,65.868,65.6201,65.7788,30485.0
2024-12-20 14:00:00,66.29,66.51,66.18,66.47,31198.0,65.7391,65.9573,65.63,65.9176,31198.0
2024-12-20 14:30:00,66.43,66.54,66.14,66.17,39859.0,65.8779,65.987,65.5903,65.6201,39859.0
2024-12-20 15:00:00,66.17,66.34,65.93,66.14,61794.0,65.6201,65.7887,65.3821,65.5903,61794.0
2024-12-20 15:30:00,66.15,66.51,65.59,65.81,440632.0,65.6003,65.9573,65.0449,65.2631,440632.0
2024-12-23 09:30:00,65.5,65.83,65.21,65.3,36410.0,64.9557,65.2829,64.6681,64.7573,36410.0
2024-12-23 10:00:00,65.45,65.91,65.3,65.91,18360.0,64.9061,65.3623,64.7573,65.3623,18360.0
2024-12-23 10:30:00,65.88,65.99,65.25,65.42,22203.0,65.3325,65.4416,64.7077,64.8763,22203.0
2024-12-23 11:00:00,65.45,65.88,65.44,65.74,24911.0,64.9061,65.3325,64.8962,65.1937,24911.0
2024-12-23 11:30:00,65.75,65.93,65.68,65.93,19911.0,65.2036,65.3821,65.1342,65.3821,19911.0
2024-12-23 12:00:00,65.98,66.02,65.65,65.76,16194.0,65.4317,65.4713,65.1044,65.2135,16194.0
2024-12-23 12:30:00,65.74,65.8,65.56,65.76,11128.0,65.1937,65.2532,65.0152,65.2135,11128.0
2024-12-23 13:00:00,65.75,66.0,65.74,65.96,16862.0,65.2036,65.4515,65.1937,65.4118,16862.0
2024-12-23 13:30:00,65.96,66.22,65.92,66.04,20107.0,65.4118,65.6697,65.3722,65.4912,20107.0
2024-12-23 14:00:00,66.1,66.15,66.0,66.07,13097.0,65.5507,65.6003,65.4515,65.5209,13097.0
2024-12-23 14:30:00,66.08,66.2,65.95,66.11,30373.0,65.5308,65.6498,65.4019,65.5606,30373.0
2024-12-23 15:00:00,66.11,66.2,65.94,66.05,34321.0,65.5606,65.6498,65.392,65.5011,34321.0
2024-12-23 15:30:00,66.01,66.07,65.84,65.91,100952.0,65.4614,65.5209,65.2928,65.3623,100952.0
2024-12-24 09:30:00,65.72,65.99,65.33,65.98,12501.0,65.1738,65.4416,64.7871,65.4317,12501.0
2024-12-24 10:00:00,65.82,66.19,65.65,66.01,5213.0,65.273,65.6399,65.1044,65.4614,5213.0
2024-12-24 10:30:00,66.0,66.08,65.76,65.94,7164.0,65.4515,65.5308,65.2135,65.392,7164.0
2024-12-24 11:00:00,65.97,66.33,65.72,65.83,22067.0,65.4218,65.7788,65.1738,65.2829,22067.0
2024-12-24 11:30:00,65.83,66.07,65.76,65.97,8665.0,65.2829,65.5209,65.2135,65.4218,8665.0
2024-12-24 12:00:00,65.9,66.14,65.85,66.12,14479.0,65.3523,65.5903,65.3027,65.5705,14479.0
2024-12-24 12:30:00,66.14,66.59,66.09,66.5,100985.0,65.5903,66.0366,65.5408,65.9473,100985.0
2024-12-26 09:30:00,65.64,66.28,65.5,66.17,15094.0,65.0945,65.7292,64.9557,65.6201,15094.0
2024-12-26 10:00:00,66.25,66.59,66.14,66.31,16554.0,65.6994,66.0366,65.5903,65.7589,16554.0
2024-12-26 10:30:00,66.37,66.48,66.06,66.4,10209.0,65.8184,65.9275,65.511,65.8482,10209.0
2024-12-26 11:00:00,66.33,66.54,66.32,66.37,9378.0,65.7788,65.987,65.7688,65.8184,9378.0
2024-12-26 11:30:00,66.33,66.59,66.24,66.42,8329.0,65.7788,66.0366,65.6895,65.868,8329.0
2024-12-26 12:00:00,66.4,66.46,66.16,66.22,9787.0,65.8482,65.9077,65.6102,65.6697,9787.0
2024-12-26 12:30:00,66.17,66.33,66.11,66.17,13444.0,65.6201,65.7788,65.5606,65.6201,13444.0
2024-12-26 13:00:00,66.15,66.48,66.15,66.46,11132.0,65.6003,65.9275,65.6003,65.9077,11132.0
2024-12-26 13:30:00,66.44,66.45,66.28,66.42,14084.0,65.8878,65.8978,65.7292,65.868,14084.0
2024-12-26 14:00:00,66.38,66.47,66.31,66.38,8883.0,65.8283,65.9176,65.7589,65.8283,8883.0
2024-12-26 14:30:00,66.35,66.44,66.24,66.4,13650.0,65.7986,65.8878,65.6895,65.8482,13650.0
2024-12-26 15:00:00,66.42,66.42,66.2,66.31,21871.0,65.868,65.868,65.6498,65.7589,21871.0
2024-12-26 15:30:00,66.3,66.51,66.22,66.26,70393.0,65.749,65.9573,65.6697,65.7093,70393.0
2024-12-27 09:30:00,65.85,66.7,65.85,66.47,28847.0,65.3027,66.1457,65.3027,65.9176,28847.0
2024-12-27 10:00:00,66.4,66.51,65.93,65.94,14705.0,65.8482,65.9573,65.3821,65.392,14705.0
2024-12-27 10:30:00,65.76,66.33,65.76,66.11,19458.0,65.2135,65.7788,65.2135,65.5606,19458.0
2024-12-27 11:00:00,66.11,66.15,65.69,65.96,12293.0,65.5606,65.6003,65.1441,65.4118,12293.0
2024-12-27 11:30:00,65.96,66.06,65.56,65.72,18882.0,65.4118,65.511,65.0152,65.1738,18882.0
2024-12-27 12:00:00,65.71,65.71,65.2,65.5,23030.0,65.1639,65.1639,64.6582,64.9557,23030.0
2024-12-27 12:30:00,65.55,65.55,65.35,65.49,5922.0,65.0052,65.0052,64.8069,64.9457,5922.0
2024-12-27 13:00:00,65.43,65.58,65.43,65.53,7808.0,64.8862,65.035,64.8862,64.9854,7808.0
2024-12-27 13:30:00,65.51,65.7,65.47,65.65,10859.0,64.9656,65.154,64.9259,65.1044,10859.0
2024-12-27 14:00:00,65.64,65.73,65.53,65.71,6004.0,65.0945,65.1837,64.9854,65.1639,6004.0
2024-12-27 14:30:00,65.69,66.12,65.69,66.0,19096.0,65.1441,65.5705,65.1441,65.4515,19096.0
2024-12-27 15:00:00,66.01,66.02,65.58,65.58,41845.0,65.4614,65.4713,65.035,65.035,41845.0
2024-12-27 15:30:00,65.53,65.97,65.46,65.63,88818.0,64.9854,65.4218,64.916,65.0846,88818.0
2024-12-30 09:30:00,65.48,65.48,64.31,64.77,51086.0,64.9358,64.9358,63.7755,64.2317,51086.0
2024-12-30 10:00:00,64.63,65.03,64.48,64.73,31653.0,64.0929,64.4896,63.9441,64.1921,31653.0
2024-12-30 10:30:00,64.74,65.34,64.74,65.34,13924.0,64.202,64.797,64.202,64.797,13924.0
2024-12-30 11:00:00,65.12,65.6,65.07,65.56,27440.0,64.5788,65.0548,64.5292,65.0152,27440.0
2024-12-30 11:30:00,65.51,65.83,65.5,65.67,33498.0,64.9656,65.2829,64.9557,65.1242,33498.0
2024-12-30 12:00:00,65.66,65.69,65.52,65.65,20565.0,65.1143,65.1441,64.9755,65.1044,20565.0
2024-12-30 12:30:00,65.63,65.91,65.6,65.84,21357.0,65.0846,65.3623,65.0548,65.2928,21357.0
2024-12-30 13:00:00,65.78,65.99,65.69,65.79,30032.0,65.2333,65.4416,65.1441,65.2432,30032.0
2024-12-30 13:30:00,65.73,65.89,65.71,65.73,26187.0,65.1837,65.3424,65.1639,65.1837,26187.0
2024-12-30 14:00:00,65.73,65.74,65.41,65.42,39343.0,65.1837,65.1937,64.8664,64.8763,39343.0
2024-12-30 14:30:00,65.42,65.68,65.37,65.65,21068.0,64.8763,65.1342,64.8267,65.1044,21068.0
2024-12-30 15:00:00,65.63,65.76,65.54,65.55,26929.0,65.0846,65.2135,64.9953,65.0052,26929.0
2024-12-30 15:30:00,65.54,65.8,65.47,65.56,114505.0,64.9953,65.2532,64.9259,65.0152,114505.0
2024-12-31 09:30:00,66.09,66.58,65.87,66.27,23762.0,65.5408,66.0267,65.3226,65.7193,23762.0
2024-12-31 10:00:00,66.23,66.38,65.93,66.35,11055.0,65.6796,65.8283,65.3821,65.7986,11055.0
2024-12-31 10:30:00,66.16,66.38,65.93,66.15,29050.0,65.6102,65.8283,65.3821,65.6003,29050.0
2024-12-31 11:00:00,66.08,66.16,65.88,65.96,14919.0,65.5308,65.6102,65.3325,65.4118,14919.0
2024-12-31 11:30:00,65.98,66.12,65.91,66.01,13577.0,65.4317,65.5705,65.3623,65.4614,13577.0
2024-12-31 12:00:00,65.96,65.96,65.78,65.81,9183.0,65.4118,65.4118,65.2333,65.2631,9183.0
2024-12-31 12:30:00,65.81,66.06,65.78,66.02,18878.0,65.2631,65.511,65.2333,65.4713,18878.0
2024-12-31 13:00:00,65.98,66.04,65.6,65.72,13774.0,65.4317,65.4912,65.0548,65.1738,13774.0
2024-12-31 13:30:00,65.7,65.9,65.7,65.73,14252.0,65.154,65.3523,65.154,65.1837,14252.0
2024-12-31 14:00:00,65.72,65.91,65.66,65.8,65870.0,65.1738,65.3623,65.1143,65.2532,65870.0
2024-12-31 14:30:00,65.75,65.86,65.54,65.86,14532.0,65.2036,65.3127,64.9953,65.3127,14532.0
2024-12-31 15:00:00,65.82,66.02,65.77,65.91,29624.0,65.273,65.4713,65.2234,65.3623,29624.0
2024-12-31 15:30:00,65.92,65.98,65.59,65.73,101229.0,65.3722,65.4317,65.0449,65.1837,101229.0
2025-01-02 09:30:00,66.57,67.06,66.24,66.73,13480.0,66.0168,66.5027,65.6895,66.1754,13480.0
2025-01-02 10:00:00,66.7,66.74,65.98,66.12,20691.0,66.1457,66.1854,65.4317,65.5705,20691.0
2025-01-02 10:30:00,66.14,66.62,66.06,66.41,26336.0,65.5903,66.0664,65.511,65.8581,26336.0
2025-01-02 11:00:00,66.41,66.41,65.99,66.07,11730.0,65.8581,65.8581,65.4416,65.5209,11730.0
2025-01-02 11:30:00,66.08,66.23,65.79,65.9,25163.0,65.5308,65.6796,65.2432,65.3523,25163.0
2025-01-02 12:00:00,65.85,66.12,65.6,65.63,12103.0,65.3027,65.5705,65.0548,65.0846,12103.0
2025-01-02 12:30:00,65.56,65.61,65.22,65.26,30274.0,65.0152,65.0647,64.678,64.7177,30274.0
2025-01-02 13:00:00,65.24,65.29,64.82,64.93,20676.0,64.6978,64.7474,64.2813,64.3904,20676.0
2025-01-02 13:30:00,64.84,64.89,64.6,64.74,23533.0,64.3011,64.3507,64.0631,64.202,23533.0
2025-01-02 14:00:00,64.75,64.97,64.73,64.97,25356.0,64.2119,64.4301,64.1921,64.4301,25356.0
2025-01-02 14:30:00,64.93,64.95,64.65,64.65,18529.0,64.3904,64.4102,64.1127,64.1127,18529.0
2025-01-02 15:00:00,64.63,64.93,64.63,64.86,33072.0,64.0929,64.3904,64.0929,64.321,33072.0
2025-01-02 15:30:00,64.84,64.94,64.56,64.64,162363.0,64.3011,64.4003,64.0235,64.1028,162363.0
2025-01-03 09:30:00,65.71,65.76,64.96,65.09,32202.0,65.1639,65.2135,64.4201,64.5491,32202.0
2025-01-03 10:00:00,65.18,65.87,64.81,65.86,31452.0,64.6383,65.3226,64.2714,65.3127,31452.0
2025-01-03 10:30:00,65.8,65.98,65.54,65.59,29304.0,65.2532,65.4317,64.9953,65.0449,29304.0
2025-01-03 11:00:00,65.56,65.76,65.48,65.55,12216.0,65.0152,65.2135,64.9358,65.0052,12216.0
2025-01-03 11:30:00,65.55,65.73,65.53,65.67,12140.0,65.0052,65.1837,64.9854,65.1242,12140.0
2025-01-03 12:00:00,65.67,65.85,65.6,65.62,16625.0,65.1242,65.3027,65.0548,65.0747,16625.0
2025-01-03 12:30:00,65.64,65.67,65.41,65.44,28060.0,65.0945,65.1242,64.8664,64.8962,28060.0
2025-01-03 13:00:00,65.44,65.65,65.36,65.63,26989.0,64.8962,65.1044,64.8168,65.0846,26989.0
2025-01-03 13:30:00,65.63,65.69,65.51,65.57,32088.0,65.0846,65.1441,64.9656,65.0251,32088.0
2025-01-03 14:00:00,65.58,65.7,65.47,65.48,20348.0,65.035,65.154,64.9259,64.9358,20348.0
2025-01-03 14:30:00,65.46,65.6,65.45,65.58,26190.0,64.916,65.0548,64.9061,65.035,26190.0
2025-01-03 15:00:00,65.55,65.9,65.55,65.75,70346.0,65.0052,65.3523,65.0052,65.2036,70346.0
2025-01-03 15:30:00,65.75,65.79,65.35,65.45,128159.0,65.2036,65.2432,64.8069,64.9061,128159.0
2025-01-06 09:30:00,66.31,66.93,65.89,66.81,32224.0,65.7589,66.3738,65.3424,66.2548,32224.0
2025-01-06 10:00:00,66.72,67.24,66.51,66.59,48562.0,66.1655,66.6812,65.9573,66.0366,48562.0
2025-01-06 10:30:00,66.56,66.74,66.18,66.33,23509.0,66.0068,66.1854,65.63,65.7788,23509.0
2025-01-06 11:00:00,66.33,66.62,66.31,66.48,36560.0,65.7788,66.0664,65.7589,65.9275,36560.0
2025-01-06 11:30:00,66.48,66.61,66.33,66.56,17702.0,65.9275,66.0564,65.7788,66.0068,17702.0
2025-01-06 12:00:00,66.52,66.6,66.15,66.23,11219.0,65.9672,66.0465,65.6003,65.6796,11219.0
2025-01-06 12:30:00,66.23,66.33,66.15,66.29,21043.0,65.6796,65.7788,65.6003,65.7391,21043.0
2025-01-06 13:00:00,66.28,66.3,66.15,66.18,14978.0,65.7292,65.749,65.6003,65.63,14978.0
2025-01-06 13:30:00,66.22,66.22,65.87,65.96,29035.0,65.6697,65.6697,65.3226,65.4118,29035.0
2025-01-06 14:00:00,65.95,66.13,65.83,65.9,14488.0,65.4019,65.5804,65.2829,65.3523,14488.0
2025-01-06 14:30:00,65.89,66.03,65.64,65.64,70915.0,65.3424,65.4813,65.0945,65.0945,70915.0
2025-01-06 15:00:00,65.62,65.7,65.24,65.48,41135.0,65.0747,65.154,64.6978,64.9358,41135.0
2025-01-06 15:30:00,65.48,65.49,64.97,65.07,116600.0,64.9358,64.9457,64.4301,64.5292,116600.0
2025-01-07 09:30:00,64.94,65.58,64.94,65.53,21647.0,64.4003,65.035,64.4003,64.9854,21647.0
2025-01-07 10:00:00,65.4,65.4,64.35,64.68,57300.0,64.8565,64.8565,63.8152,64.1425,57300.0
2025-01-07 10:30:00,64.68,64.93,64.4,64.82,15927.0,64.1425,64.3904,63.8648,64.2813,15927.0
2025-01-07 11:00:00,64.92,64.97,64.4,64.78,27457.0,64.3805,64.4301,63.8648,64.2416,27457.0
2025-01-07 11:30:00,64.77,64.77,64.28,64.33,35920.0,64.2317,64.2317,63.7458,63.7954,35920.0
2025-01-07 12:00:00,64.32,64.78,64.28,64.78,17328.0,63.7855,64.2416,63.7458,64.2416,17328.0
2025-01-07 12:30:00,64.77,64.78,64.27,64.36,63900.0,64.2317,64.2416,63.7359,63.8251,63900.0
2025-01-07 13:00:00,64.41,64.58,64.41,64.52,9470.0,63.8747,64.0433,63.8747,63.9838,9470.0
2025-01-07 13:30:00,64.48,64.56,64.42,64.53,12457.0,63.9441,64.0235,63.8846,63.9937,12457.0
2025-01-07 14:00:00,64.53,64.7,64.37,64.51,12501.0,63.9937,64.1623,63.835,63.9739,12501.0
2025-01-07 14:30:00,64.53,64.57,64.43,64.47,13511.0,63.9937,64.0334,63.8946,63.9342,13511.0
2025-01-07 15:00:00,64.44,64.45,64.18,64.2,23490.0,63.9045,63.9144,63.6466,63.6665,23490.0
2025-01-07 15:30:00,64.25,64.53,64.09,64.47,196686.0,63.716,63.9937,63.5574,63.9342,196686.0
2025-01-08 09:30:00,63.86,64.28,63.26,63.41,30581.0,63.3293,63.7458,62.7343,62.883,30581.0
2025-01-08 10:00:00,63.48,64.15,63.45,63.7,49347.0,62.9524,63.6169,62.9227,63.1706,49347.0
2025-01-08 10:30:00,63.69,64.39,63.59,64.38,16071.0,63.1607,63.8549,63.0615,63.845,16071.0
2025-01-08 11:00:00,64.38,64.71,64.31,64.44,20834.0,63.845,64.1722,63.7755,63.9045,20834.0
2025-01-08 11:30:00,64.43,64.66,64.27,64.35,35342.0,63.8946,64.1226,63.7359,63.8152,35342.0
2025-01-08 12:00:00,64.41,64.42,64.11,64.19,17983.0,63.8747,63.8846,63.5772,63.6565,17983.0
2025-01-08 12:30:00,64.19,64.26,63.98,64.19,16772.0,63.6565,63.726,63.4483,63.6565,16772.0
2025-01-08 13:00:00,64.21,64.51,64.21,64.41,38333.0,63.6764,63.9739,63.6764,63.8747,38333.0
2025-01-08 13:30:00,64.39,64.6,64.21,64.27,28437.0,63.8549,64.0631,63.6764,63.7359,28437.0
2025-01-08 14:00:00,64.25,64.77,64.19,64.75,25290.0,63.716,64.2317,63.6565,64.2119,25290.0
2025-01-08 14:30:00,64.73,64.9,64.64,64.83,30212.0,64.1921,64.3606,64.1028,64.2912,30212.0
2025-01-08 15:00:00,64.84,65.1,64.55,65.0,138392.0,64.3011,64.559,64.0136,64.4598,138392.0
2025-01-08 15:30:00,64.98,65.36,64.95,65.28,298593.0,64.44,64.8168,64.4102,64.7375,298593.0
2025-01-10 09:30:00,65.4,65.55,64.75,64.91,100234.0,64.8565,65.0052,64.2119,64.3706,100234.0
2025-01-10 10:00:00,64.76,64.91,64.0,64.26,112778.0,64.2218,64.3706,63.4681,63.726,112778.0
2025-01-10 10:30:00,64.25,64.42,63.96,64.1,25407.0,63.716,63.8846,63.4285,63.5673,25407.0
2025-01-10 11:00:00,64.06,64.43,63.9,64.07,41314.0,63.5276,63.8946,63.369,63.5375,41314.0
2025-01-10 11:30:00,64.07,64.2,63.88,63.9,39046.0,63.5375,63.6665,63.3491,63.369,39046.0
2025-01-10 12:00:00,63.88,63.93,63.5,63.62,46583.0,63.3491,63.3987,62.9723,63.0913,46583.0
2025-01-10 12:30:00,63.62,63.91,63.56,63.74,42069.0,63.0913,63.3789,63.0318,63.2103,42069.0
2025-01-10 13:00:00,63.73,63.91,63.37,63.78,55386.0,63.2004,63.3789,62.8434,63.25,55386.0
2025-01-10 13:30:00,63.77,64.01,63.63,63.84,25931.0,63.24,63.478,63.1012,63.3095,25931.0
2025-01-10 14:00:00,63.82,63.82,63.27,63.32,20698.0,63.2896,63.2896,62.7442,62.7938,20698.0
2025-01-10 14:30:00,63.32,63.45,63.19,63.3,31774.0,62.7938,62.9227,62.6649,62.7739,31774.0
2025-01-10 15:00:00,63.33,63.33,62.85,62.92,43699.0,62.8037,62.8037,62.3277,62.3971,43699.0
2025-01-10 15:30:00,62.92,63.25,62.9,63.18,166205.0,62.3971,62.7244,62.3773,62.6549,166205.0
2025-01-13 09:30:00,62.83,63.37,62.41,63.23,87832.0,62.3078,62.8434,61.8913,62.7045,87832.0
2025-01-13 10:00:00,63.3,63.55,62.92,63.1,110119.0,62.7739,63.0219,62.3971,62.5756,110119.0
2025-01-13 10:30:00,63.03,63.34,62.98,63.26,49891.0,62.5062,62.8136,62.4566,62.7343,49891.0
2025-01-13 11:00:00,63.22,63.41,62.86,63.37,42129.0,62.6946,62.883,62.3376,62.8434,42129.0
2025-01-13 11:30:00,63.42,63.42,62.88,62.92,55053.0,62.8929,62.8929,62.3574,62.3971,55053.0
2025-01-13 12:00:00,62.95,63.36,62.88,63.34,48603.0,62.4269,62.8334,62.3574,62.8136,48603.0
2025-01-13 12:30:00,63.36,63.36,63.0,63.25,64406.0,62.8334,62.8334,62.4764,62.7244,64406.0
2025-01-13 13:00:00,63.18,63.49,63.1,63.45,36007.0,62.6549,62.9624,62.5756,62.9227,36007.0
2025-01-13 13:30:00,63.46,63.82,63.46,63.8,53369.0,62.9326,63.2896,62.9326,63.2698,53369.0
2025-01-13 14:00:00,63.8,64.04,63.73,64.01,52246.0,63.2698,63.5078,63.2004,63.478,52246.0
2025-01-13 14:30:00,64.01,64.07,63.82,64.07,74281.0,63.478,63.5375,63.2896,63.5375,74281.0
2025-01-13 15:00:00,64.04,64.25,63.94,63.98,90349.0,63.5078,63.716,63.4086,63.4483,90349.0
2025-01-13 15:30:00,63.99,64.2,63.81,64.12,396554.0,63.4582,63.6665,63.2797,63.5871,396554.0
2025-01-14 09:30:00,71.63,72.64,66.7,67.92,1161558.0,71.0347,72.0363,66.1457,67.3555,1161558.0
2025-01-14 10:00:00,68.0,68.12,65.3,66.21,497162.0,67.4349,67.5539,64.7573,65.6598,497162.0
2025-01-14 10:30:00,66.16,66.9,66.1,66.15,262888.0,65.6102,66.344,65.5507,65.6003,262888.0
2025-01-14 11:00:00,66.14,66.27,65.57,65.95,212926.0,65.5903,65.7193,65.0251,65.4019,212926.0
2025-01-14 11:30:00,65.95,66.31,65.89,65.98,143922.0,65.4019,65.7589,65.3424,65.4317,143922.0
2025-01-14 12:00:00,65.95,66.02,65.58,65.95,143871.0,65.4019,65.4713,65.035,65.4019,143871.0
2025-01-14 12:30:00,65.95,66.68,65.61,65.95,284364.0,65.4019,66.1259,65.0647,65.4019,284364.0
2025-01-14 13:00:00,65.88,66.36,65.87,66.23,125895.0,65.3325,65.8085,65.3226,65.6796,125895.0
2025-01-14 13:30:00,66.23,66.5,66.13,66.47,180257.0,65.6796,65.9473,65.5804,65.9176,180257.0
2025-01-14 14:00:00,66.49,66.82,66.37,66.67,154118.0,65.9374,66.2647,65.8184,66.1159,154118.0
2025-01-14 14:30:00,66.71,66.92,66.5,66.55,149644.0,66.1556,66.3639,65.9473,65.9969,149644.0
2025-01-14 15:00:00,66.54,67.26,66.42,67.12,175068.0,65.987,66.701,65.868,66.5622,175068.0
2025-01-14 15:30:00,67.14,67.7,67.05,67.18,563685.0,66.582,67.1374,66.4928,66.6217,563685.0
2025-01-15 09:30:00,71.46,71.65,69.16,69.3,409615.0,70.8661,71.0545,68.5852,68.7241,409615.0
2025-01-15 10:00:00,69.3,69.35,68.56,68.86,172282.0,68.7241,68.7737,67.9902,68.2877,172282.0
2025-01-15 10:30:00,68.86,69.07,68.46,68.83,96336.0,68.2877,68.496,67.8911,68.258,96336.0
2025-01-15 11:00:00,68.85,69.04,68.69,68.78,86430.0,68.2778,68.4662,68.1191,68.2084,86430.0
2025-01-15 11:30:00,68.74,68.75,68.29,68.45,66668.0,68.1687,68.1786,67.7225,67.8811,66668.0
2025-01-15 12:00:00,68.45,69.13,68.44,68.77,63556.0,67.8811,68.5555,67.8712,68.1985,63556.0
2025-01-15 12:30:00,68.73,68.91,68.53,68.53,64132.0,68.1588,68.3373,67.9605,67.9605,64132.0
2025-01-15 13:00:00,68.52,68.75,68.46,68.55,92395.0,67.9506,68.1786,67.8911,67.9803,92395.0
2025-01-15 13:30:00,68.55,68.7,68.39,68.52,62082.0,67.9803,68.1291,67.8216,67.9506,62082.0
2025-01-15 14:00:00,68.53,68.83,68.52,68.78,79190.0,67.9605,68.258,67.9506,68.2084,79190.0
2025-01-15 14:30:00,68.78,68.99,68.76,68.9,83153.0,68.2084,68.4167,68.1886,68.3274,83153.0
2025-01-15 15:00:00,68.9,68.96,68.53,68.66,114103.0,68.3274,68.3869,67.9605,68.0894,114103.0
2025-01-15 15:30:00,68.66,68.76,68.19,68.54,378214.0,68.0894,68.1886,67.6233,67.9704,378214.0
2025-01-16 09:30:00,68.0,68.34,66.44,66.52,131543.0,67.4349,67.7721,65.8878,65.9672,131543.0
2025-01-16 10:00:00,66.53,67.52,66.13,67.51,76491.0,65.9771,66.9589,65.5804,66.949,76491.0
2025-01-16 10:30:00,67.52,68.04,67.39,68.03,56712.0,66.9589,67.4745,66.83,67.4646,56712.0
2025-01-16 11:00:00,68.03,68.17,67.75,67.84,77742.0,67.4646,67.6035,67.187,67.2762,77742.0
2025-01-16 11:30:00,67.89,68.18,67.8,68.17,35341.0,67.3258,67.6134,67.2365,67.6035,35341.0
2025-01-16 12:00:00,68.09,68.37,68.0,68.19,33291.0,67.5241,67.8018,67.4349,67.6233,33291.0
2025-01-16 12:30:00,68.14,68.3,68.02,68.07,26858.0,67.5737,67.7324,67.4547,67.5043,26858.0
2025-01-16 13:00:00,68.05,68.07,67.5,67.72,53031.0,67.4845,67.5043,66.939,67.1572,53031.0
2025-01-16 13:30:00,67.64,67.78,67.5,67.69,37676.0,67.0779,67.2167,66.939,67.1275,37676.0
2025-01-16 14:00:00,67.67,68.05,67.66,68.05,34104.0,67.1076,67.4845,67.0977,67.4845,34104.0
2025-01-16 14:30:00,68.03,68.17,67.89,68.03,47238.0,67.4646,67.6035,67.3258,67.4646,47238.0
2025-01-16 15:00:00,68.0,68.19,67.97,68.13,44459.0,67.4349,67.6233,67.4051,67.5638,44459.0
2025-01-16 15:30:00,68.14,68.38,68.02,68.25,209902.0,67.5737,67.8117,67.4547,67.6828,209902.0
2025-01-17 09:30:00,69.58,69.75,68.25,68.38,86817.0,69.0018,69.1703,67.6828,67.8117,86817.0
2025-01-17 10:00:00,68.26,68.38,67.91,68.2,26810.0,67.6927,67.8117,67.3456,67.6332,26810.0
2025-01-17 10:30:00,68.27,68.48,67.83,67.88,48374.0,67.7026,67.9109,67.2663,67.3159,48374.0
2025-01-17 11:00:00,67.83,67.96,67.51,67.56,28662.0,67.2663,67.3952,66.949,66.9985,28662.0
2025-01-17 11:30:00,67.56,67.73,67.51,67.64,24022.0,66.9985,67.1671,66.949,67.0779,24022.0
2025-01-17 12:00:00,67.63,68.03,67.49,67.91,47386.0,67.068,67.4646,66.9291,67.3456,47386.0
2025-01-17 12:30:00,67.81,67.95,67.62,67.68,35011.0,67.2465,67.3853,67.058,67.1175,35011.0
2025-01-17 13:00:00,67.72,67.89,67.6,67.75,36360.0,67.1572,67.3258,67.0382,67.187,36360.0
2025-01-17 13:30:00,67.7,67.76,67.41,67.48,36416.0,67.1374,67.1969,66.8498,66.9192,36416.0
2025-01-17 14:00:00,67.47,67.65,67.39,67.55,38764.0,66.9093,67.0878,66.83,66.9886,38764.0
2025-01-17 14:30:00,67.51,67.65,67.43,67.52,46316.0,66.949,67.0878,66.8696,66.9589,46316.0
2025-01-17 15:00:00,67.52,67.84,67.45,67.84,59442.0,66.9589,67.2762,66.8895,67.2762,59442.0
2025-01-17 15:30:00,67.84,68.03,67.64,67.94,249652.0,67.2762,67.4646,67.0779,67.3754,249652.0
2025-01-21 09:30:00,68.89,69.48,68.38,68.95,41113.0,68.3175,68.9026,67.8117,68.377,41113.0
2025-01-21 10:00:00,68.97,69.2,68.37,68.45,46973.0,68.3968,68.6249,67.8018,67.8811,46973.0
2025-01-21 10:30:00,68.35,68.59,68.09,68.58,22954.0,67.782,68.02,67.5241,68.0101,22954.0
2025-01-21 11:00:00,68.59,68.59,68.14,68.24,15880.0,68.02,68.02,67.5737,67.6729,15880.0
2025-01-21 11:30:00,68.27,68.28,67.72,68.08,22098.0,67.7026,67.7126,67.1572,67.5142,22098.0
2025-01-21 12:00:00,67.86,68.32,67.86,68.28,18409.0,67.296,67.7522,67.296,67.7126,18409.0
2025-01-21 12:30:00,68.29,68.37,68.2,68.32,23737.0,67.7225,67.8018,67.6332,67.7522,23737.0
2025-01-21 13:00:00,68.3,68.3,67.91,68.13,26160.0,67.7324,67.7324,67.3456,67.5638,26160.0
2025-01-21 13:30:00,68.11,68.12,67.86,67.96,37955.0,67.544,67.5539,67.296,67.3952,37955.0
2025-01-21 14:00:00,67.93,67.93,67.52,67.67,55408.0,67.3655,67.3655,66.9589,67.1076,55408.0
2025-01-21 14:30:00,67.65,67.65,67.4,67.46,34980.0,67.0878,67.0878,66.8399,66.8994,34980.0
2025-01-21 15:00:00,67.42,67.47,66.83,67.0,96193.0,66.8597,66.9093,66.2746,66.4432,96193.0
2025-01-21 15:30:00,66.95,67.16,66.77,67.05,226543.0,66.3936,66.6019,66.2151,66.4928,226543.0
2025-01-22 09:30:00,66.37,67.39,66.37,66.96,52326.0,65.8184,66.83,65.8184,66.4035,52326.0
2025-01-22 10:00:00,66.97,67.22,66.78,66.78,33001.0,66.4134,66.6614,66.225,66.225,33001.0
2025-01-22 10:30:00,66.8,66.93,66.56,66.58,42249.0,66.2449,66.3738,66.0068,66.0267,42249.0
2025-01-22 11:00:00,66.57,66.88,66.48,66.83,36482.0,66.0168,66.3242,65.9275,66.2746,36482.0
2025-01-22 11:30:00,66.83,66.87,66.57,66.77,29295.0,66.2746,66.3143,66.0168,66.2151,29295.0
2025-01-22 12:00:00,66.76,66.96,66.71,66.79,25506.0,66.2052,66.4035,66.1556,66.2349,25506.0
2025-01-22 12:30:00,66.76,67.06,66.76,67.06,16090.0,66.2052,66.5027,66.2052,66.5027,16090.0
2025-01-22 13:00:00,67.02,67.1,66.89,67.04,27730.0,66.463,66.5424,66.3341,66.4829,27730.0
2025-01-22 13:30:00,67.07,67.2,66.89,66.97,22458.0,66.5126,66.6415,66.3341,66.4134,22458.0
2025-01-22 14:00:00,66.97,67.03,66.87,66.96,29932.0,66.4134,66.4729,66.3143,66.4035,29932.0
2025-01-22 14:30:00,66.98,67.5,66.96,67.44,48177.0,66.4234,66.939,66.4035,66.8795,48177.0
2025-01-22 15:00:00,67.44,67.63,67.38,67.39,61285.0,66.8795,67.068,66.82,66.83,61285.0
2025-01-22 15:30:00,67.42,67.92,67.4,67.85,147914.0,66.8597,67.3555,66.8399,67.2861,147914.0
2025-01-23 09:30:00,67.58,67.91,66.99,67.23,51020.0,67.0184,67.3456,66.4333,66.6713,51020.0
2025-01-23 10:00:00,67.23,67.66,67.15,67.34,44091.0,66.6713,67.0977,66.5919,66.7804,44091.0
2025-01-23 10:30:00,67.38,67.63,67.14,67.53,50029.0,66.82,67.068,66.582,66.9688,50029.0
2025-01-23 11:00:00,67.54,68.11,67.48,67.98,27807.0,66.9787,67.544,66.9192,67.415,27807.0
2025-01-23 11:30:00,68.02,68.05,67.81,67.96,20360.0,67.4547,67.4845,67.2465,67.3952,20360.0
2025-01-23 12:00:00,67.96,68.49,67.94,68.27,57782.0,67.3952,67.9208,67.3754,67.7026,57782.0
2025-01-23 12:30:00,68.29,68.36,68.12,68.13,16660.0,67.7225,67.7919,67.5539,67.5638,16660.0
2025-01-23 13:00:00,68.12,68.26,67.94,67.94,19916.0,67.5539,67.6927,67.3754,67.3754,19916.0
2025-01-23 13:30:00,67.95,67.99,67.75,67.8,20130.0,67.3853,67.425,67.187,67.2365,20130.0
2025-01-23 14:00:00,67.8,67.97,67.72,67.87,19288.0,67.2365,67.4051,67.1572,67.306,19288.0
2025-01-23 14:30:00,67.89,67.98,67.78,67.9,29823.0,67.3258,67.415,67.2167,67.3357,29823.0
2025-01-23 15:00:00,67.89,68.02,67.68,67.78,63807.0,67.3258,67.4547,67.1175,67.2167,63807.0
2025-01-23 15:30:00,67.76,67.9,67.66,67.73,277671.0,67.1969,67.3357,67.0977,67.1671,277671.0
2025-01-24 09:30:00,67.72,67.72,67.11,67.48,40790.0,67.1572,67.1572,66.5523,66.9192,40790.0
2025-01-24 10:00:00,67.41,67.52,67.22,67.34,24464.0,66.8498,66.9589,66.6614,66.7804,24464.0
2025-01-24 10:30:00,67.32,67.39,67.15,67.25,16630.0,66.7605,66.83,66.5919,66.6911,16630.0
2025-01-24 11:00:00,67.23,67.54,67.2,67.52,22304.0,66.6713,66.9787,66.6415,66.9589,22304.0
2025-01-24 11:30:00,67.51,67.59,67.42,67.44,11583.0,66.949,67.0283,66.8597,66.8795,11583.0
2025-01-24 12:00:00,67.48,67.57,67.36,67.36,13839.0,66.9192,67.0085,66.8002,66.8002,13839.0
2025-01-24 12:30:00,67.36,67.58,67.28,67.28,25652.0,66.8002,67.0184,66.7209,66.7209,25652.0
2025-01-24 13:00:00,67.31,67.36,67.17,67.22,9253.0,66.7506,66.8002,66.6118,66.6614,9253.0
2025-01-24 13:30:00,67.19,67.25,67.12,67.22,14285.0,66.6316,66.6911,66.5622,66.6614,14285.0
2025-01-24 14:00:00,67.19,67.21,66.9,66.93,34648.0,66.6316,66.6514,66.344,66.3738,34648.0
2025-01-24 14:30:00,66.92,67.0,66.78,66.78,13849.0,66.3639,66.4432,66.225,66.225,13849.0
2025-01-24 15:00:00,66.76,66.84,66.62,66.65,19054.0,66.2052,66.2845,66.0664,66.0961,19054.0
2025-01-24 15:30:00,66.68,66.93,66.63,66.85,99639.0,66.1259,66.3738,66.0763,66.2944,99639.0
2025-01-27 09:30:00,67.1,69.69,67.1,69.56,131771.0,66.5424,69.1108,66.5424,68.9819,131771.0
2025-01-27 10:00:00,69.53,69.85,69.25,69.56,59782.0,68.9522,69.2695,68.6745,68.9819,59782.0
2025-01-27 10:30:00,69.51,69.82,69.23,69.25,46484.0,68.9323,69.2398,68.6547,68.6745,46484.0
2025-01-27 11:00:00,69.23,69.74,69.18,69.48,59604.0,68.6547,69.1604,68.6051,68.9026,59604.0
2025-01-27 11:30:00,69.42,69.54,68.99,69.0,80749.0,68.8431,68.9621,68.4167,68.4266,80749.0
2025-01-27 12:00:00,68.94,69.97,68.94,69.97,103650.0,68.3671,69.3885,68.3671,69.3885,103650.0
2025-01-27 12:30:00,69.97,70.47,69.96,70.33,67841.0,69.3885,69.8844,69.3786,69.7455,67841.0
2025-01-27 13:00:00,70.34,70.39,70.02,70.04,51283.0,69.7554,69.805,69.4381,69.4579,51283.0
2025-01-27 13:30:00,70.04,70.4,70.0,70.02,51697.0,69.4579,69.8149,69.4183,69.4381,51697.0
2025-01-27 14:00:00,70.02,70.3,70.0,70.23,63100.0,69.4381,69.7158,69.4183,69.6463,63100.0
2025-01-27 14:30:00,70.2,70.35,69.95,69.97,38881.0,69.6166,69.7654,69.3687,69.3885,38881.0
2025-01-27 15:00:00,69.97,70.12,69.77,69.95,39432.0,69.3885,69.5373,69.1902,69.3687,39432.0
2025-01-27 15:30:00,69.95,70.12,69.68,70.11,236145.0,69.3687,69.5373,69.1009,69.5273,236145.0
2025-01-28 09:30:00,69.45,69.59,68.65,69.24,60908.0,68.8728,69.0117,68.0795,68.6646,60908.0
2025-01-28 10:00:00,69.27,69.37,68.82,68.9,38730.0,68.6943,68.7935,68.2481,68.3274,38730.0
2025-01-28 10:30:00,68.85,69.05,68.73,68.81,45303.0,68.2778,68.4762,68.1588,68.2382,45303.0
2025-01-28 11:00:00,68.76,68.95,68.66,68.73,50599.0,68.1886,68.377,68.0894,68.1588,50599.0
2025-01-28 11:30:00,68.73,68.73,68.29,68.42,47731.0,68.1588,68.1588,67.7225,67.8514,47731.0
2025-01-28 12:00:00,68.42,68.69,68.34,68.56,33002.0,67.8514,68.1191,67.7721,67.9902,33002.0
2025-01-28 12:30:00,68.58,68.77,68.47,68.55,30613.0,68.0101,68.1985,67.901,67.9803,30613.0
2025-01-28 13:00:00,68.59,68.87,68.58,68.8,29633.0,68.02,68.2977,68.0101,68.2282,29633.0
2025-01-28 13:30:00,68.76,68.96,68.46,68.5,54128.0,68.1886,68.3869,67.8911,67.9307,54128.0
2025-01-28 14:00:00,68.49,68.66,68.41,68.52,60509.0,67.9208,68.0894,67.8415,67.9506,60509.0
2025-01-28 14:30:00,68.53,68.76,68.49,68.72,40989.0,67.9605,68.1886,67.9208,68.1489,40989.0
2025-01-28 15:00:00,68.74,68.96,68.63,68.85,40520.0,68.1687,68.3869,68.0596,68.2778,40520.0
2025-01-28 15:30:00,68.85,68.99,68.32,68.38,183707.0,68.2778,68.4167,67.7522,67.8117,183707.0
2025-01-29 09:30:00,68.08,68.8,68.08,68.63,66658.0,67.5142,68.2282,67.5142,68.0596,66658.0
2025-01-29 10:00:00,68.65,68.73,68.26,68.61,63836.0,68.0795,68.1588,67.6927,68.0398,63836.0
2025-01-29 10:30:00,68.62,68.73,68.14,68.14,22275.0,68.0497,68.1588,67.5737,67.5737,22275.0
2025-01-29 11:00:00,68.14,68.27,67.79,68.08,124553.0,67.5737,67.7026,67.2266,67.5142,124553.0
2025-01-29 11:30:00,68.18,68.26,68.05,68.05,22162.0,67.6134,67.6927,67.4845,67.4845,22162.0
2025-01-29 12:00:00,68.12,68.33,68.05,68.2,58537.0,67.5539,67.7621,67.4845,67.6332,58537.0
2025-01-29 12:30:00,68.19,68.52,68.19,68.49,26911.0,67.6233,67.9506,67.6233,67.9208,26911.0
2025-01-29 13:00:00,68.52,68.59,68.3,68.48,40512.0,67.9506,68.02,67.7324,67.9109,40512.0
2025-01-29 13:30:00,68.48,68.64,68.42,68.51,55617.0,67.9109,68.0696,67.8514,67.9406,55617.0
2025-01-29 14:00:00,68.43,68.43,66.88,66.98,114531.0,67.8613,67.8613,66.3242,66.4234,114531.0
2025-01-29 14:30:00,67.0,67.73,66.67,67.2,72526.0,66.4432,67.1671,66.1159,66.6415,72526.0
2025-01-29 15:00:00,67.15,67.41,66.6,67.18,49128.0,66.5919,66.8498,66.0465,66.6217,49128.0
2025-01-29 15:30:00,67.19,67.37,66.97,67.13,154291.0,66.6316,66.8101,66.4134,66.5721,154291.0
2025-01-30 09:30:00,67.7,68.6,67.36,68.3,33933.0,67.1374,68.0299,66.8002,67.7324,33933.0
2025-01-30 10:00:00,68.33,69.0,68.15,68.59,57273.0,67.7621,68.4266,67.5836,68.02,57273.0
2025-01-30 10:30:00,68.64,69.19,68.34,68.34,53047.0,68.0696,68.615,67.7721,67.7721,53047.0
2025-01-30 11:00:00,68.53,68.95,68.47,68.92,13845.0,67.9605,68.377,67.901,68.3472,13845.0
2025-01-30 11:30:00,68.98,69.05,68.8,68.97,17223.0,68.4067,68.4762,68.2282,68.3968,17223.0
2025-01-30 12:00:00,68.95,68.95,68.6,68.66,19837.0,68.377,68.377,68.0299,68.0894,19837.0
2025-01-30 12:30:00,68.64,68.91,68.6,68.9,11081.0,68.0696,68.3373,68.0299,68.3274,11081.0
2025-01-30 13:00:00,68.88,69.17,68.85,69.13,28538.0,68.3076,68.5952,68.2778,68.5555,28538.0
2025-01-30 13:30:00,69.14,69.64,69.12,69.34,46200.0,68.5654,69.0613,68.5456,68.7637,46200.0
2025-01-30 14:00:00,69.33,69.38,69.12,69.12,11461.0,68.7538,68.8034,68.5456,68.5456,11461.0
2025-01-30 14:30:00,69.18,69.3,69.09,69.1,19213.0,68.6051,68.7241,68.5158,68.5257,19213.0
2025-01-30 15:00:00,69.11,69.34,69.06,69.17,29738.0,68.5357,68.7637,68.4861,68.5952,29738.0
2025-01-30 15:30:00,69.17,69.3,68.19,68.76,170811.0,68.5952,68.7241,67.6233,68.1886,170811.0
2025-01-31 09:30:00,68.19,68.19,67.61,67.98,50822.0,67.6233,67.6233,67.0481,67.415,50822.0
2025-01-31 10:00:00,67.93,68.42,67.93,68.35,42179.0,67.3655,67.8514,67.3655,67.782,42179.0
2025-01-31 10:30:00,68.35,68.48,67.85,67.98,26054.0,67.782,67.9109,67.2861,67.415,26054.0
2025-01-31 11:00:00,67.99,68.18,67.87,67.95,25283.0,67.425,67.6134,67.306,67.3853,25283.0
2025-01-31 11:30:00,67.99,68.05,67.85,67.88,40922.0,67.425,67.4845,67.2861,67.3159,40922.0
2025-01-31 12:00:00,67.87,68.19,67.74,68.16,50767.0,67.306,67.6233,67.177,67.5936,50767.0
2025-01-31 12:30:00,68.19,68.47,68.15,68.3,40737.0,67.6233,67.901,67.5836,67.7324,40737.0
2025-01-31 13:00:00,68.3,68.48,67.66,67.69,18562.0,67.7324,67.9109,67.0977,67.1275,18562.0
2025-01-31 13:30:00,67.67,67.78,67.24,67.45,50979.0,67.1076,67.2167,66.6812,66.8895,50979.0
2025-01-31 14:00:00,67.45,67.54,67.11,67.41,30149.0,66.8895,66.9787,66.5523,66.8498,30149.0
2025-01-31 14:30:00,67.44,67.53,67.12,67.16,33213.0,66.8795,66.9688,66.5622,66.6019,33213.0
2025-01-31 15:00:00,67.15,67.15,66.77,66.98,57747.0,66.5919,66.5919,66.2151,66.4234,57747.0
2025-01-31 15:30:00,67.01,67.19,66.81,67.08,230529.0,66.4531,66.6316,66.2548,66.5225,230529.0
2025-02-03 09:30:00,65.72,65.99,64.77,65.29,84728.0,65.1738,65.4416,64.2317,64.7474,84728.0
2025-02-03 10:00:00,65.27,66.62,65.03,66.62,96230.0,64.7276,66.0664,64.4896,66.0664,96230.0
2025-02-03 10:30:00,66.53,66.75,66.05,66.34,50331.0,65.9771,66.1953,65.5011,65.7887,50331.0
2025-02-03 11:00:00,66.34,66.66,66.0,66.14,36505.0,65.7887,66.106,65.4515,65.5903,36505.0
2025-02-03 11:30:00,66.2,66.48,65.91,66.08,37159.0,65.6498,65.9275,65.3623,65.5308,37159.0
2025-02-03 12:00:00,66.1,66.15,65.92,65.95,26942.0,65.5507,65.6003,65.3722,65.4019,26942.0
2025-02-03 12:30:00,65.94,65.98,65.57,65.84,29017.0,65.392,65.4317,65.0251,65.2928,29017.0
2025-02-03 13:00:00,65.76,65.88,65.48,65.62,33763.0,65.2135,65.3325,64.9358,65.0747,33763.0
2025-02-03 13:30:00,65.59,65.84,65.56,65.66,32649.0,65.0449,65.2928,65.0152,65.1143,32649.0
2025-02-03 14:00:00,65.69,66.04,65.68,65.81,38114.0,65.1441,65.4912,65.1342,65.2631,38114.0
2025-02-03 14:30:00,65.83,65.93,65.69,65.82,52818.0,65.2829,65.3821,65.1441,65.273,52818.0
2025-02-03 15:00:00,65.79,66.06,65.69,65.8,95694.0,65.2432,65.511,65.1441,65.2532,95694.0
2025-02-03 15:30:00,65.83,65.86,65.35,65.41,216591.0,65.2829,65.3127,64.8069,64.8664,216591.0
2025-02-04 09:30:00,65.14,65.79,65.05,65.76,32405.0,64.5986,65.2432,64.5094,65.2135,32405.0
2025-02-04 10:00:00,65.92,66.53,65.74,66.04,38506.0,65.3722,65.9771,65.1937,65.4912,38506.0
2025-02-04 10:30:00,66.15,66.26,65.93,65.95,25524.0,65.6003,65.7093,65.3821,65.4019,25524.0
2025-02-04 11:00:00,65.92,66.3,65.92,66.22,19963.0,65.3722,65.749,65.3722,65.6697,19963.0
2025-02-04 11:30:00,66.22,66.47,66.15,66.29,22183.0,65.6697,65.9176,65.6003,65.7391,22183.0
2025-02-04 12:00:00,66.31,66.35,66.08,66.16,36813.0,65.7589,65.7986,65.5308,65.6102,36813.0
2025-02-04 12:30:00,66.12,66.42,66.1,66.32,22485.0,65.5705,65.868,65.5507,65.7688,22485.0
2025-02-04 13:00:00,66.31,66.5,66.26,66.31,37905.0,65.7589,65.9473,65.7093,65.7589,37905.0
2025-02-04 13:30:00,66.3,66.35,66.2,66.28,38618.0,65.749,65.7986,65.6498,65.7292,38618.0
2025-02-04 14:00:00,66.3,66.6,66.3,66.51,35631.0,65.749,66.0465,65.749,65.9573,35631.0
2025-02-04 14:30:00,66.53,66.79,66.52,66.7,43092.0,65.9771,66.2349,65.9672,66.1457,43092.0
2025-02-04 15:00:00,66.7,66.84,66.62,66.74,58527.0,66.1457,66.2845,66.0664,66.1854,58527.0
2025-02-04 15:30:00,66.72,66.9,66.43,66.5,221393.0,66.1655,66.344,65.8779,65.9473,221393.0
2025-02-05 09:30:00,67.64,67.64,66.29,66.4,52680.0,67.0779,67.0779,65.7391,65.8482,52680.0
2025-02-05 10:00:00,66.43,67.32,66.42,67.14,53996.0,65.8779,66.7605,65.868,66.582,53996.0
2025-02-05 10:30:00,67.18,67.28,66.88,66.88,24670.0,66.6217,66.7209,66.3242,66.3242,24670.0
2025-02-05 11:00:00,66.88,66.98,66.67,66.76,43865.0,66.3242,66.4234,66.1159,66.2052,43865.0
2025-02-05 11:30:00,66.79,67.04,66.74,66.91,29077.0,66.2349,66.4829,66.1854,66.3539,29077.0
2025-02-05 12:00:00,66.91,66.98,66.71,66.77,31877.0,66.3539,66.4234,66.1556,66.2151,31877.0
2025-02-05 12:30:00,66.77,67.05,66.77,67.03,33133.0,66.2151,66.4928,66.2151,66.4729,33133.0
2025-02-05 13:00:00,67.05,67.16,67.0,67.1,20064.0,66.4928,66.6019,66.4432,66.5424,20064.0
2025-02-05 13:30:00,67.11,67.42,67.1,67.4,61383.0,66.5523,66.8597,66.5424,66.8399,61383.0
2025-02-05 14:00:00,67.41,67.58,67.36,67.58,33025.0,66.8498,67.0184,66.8002,67.0184,33025.0
2025-02-05 14:30:00,67.56,67.6,67.34,67.34,33585.0,66.9985,67.0382,66.7804,66.7804,33585.0
2025-02-05 15:00:00,67.36,67.47,67.28,67.32,76059.0,66.8002,66.9093,66.7209,66.7605,76059.0
2025-02-05 15:30:00,67.33,67.37,67.08,67.31,176126.0,66.7704,66.8101,66.5225,66.7506,176126.0
2025-02-06 09:30:00,67.0,67.39,67.0,67.16,22413.0,66.6933,67.0815,66.6933,66.8525,22413.0
2025-02-06 10:00:00,67.17,67.69,67.16,67.45,23808.0,66.8625,67.3801,66.8525,67.1412,23808.0
2025-02-06 10:30:00,67.46,67.5,67.15,67.25,19308.0,67.1512,67.191,66.8426,66.9421,19308.0
2025-02-06 11:00:00,67.31,67.64,67.31,67.42,24846.0,67.0019,67.3303,67.0019,67.1114,24846.0
2025-02-06 11:30:00,67.41,67.41,66.73,66.78,61547.0,67.1014,67.1014,66.4245,66.4743,61547.0
2025-02-06 12:00:00,66.78,66.93,66.62,66.87,83449.0,66.4743,66.6236,66.315,66.5639,83449.0
2025-02-06 12:30:00,66.87,67.05,66.74,66.86,22380.0,66.5639,66.7431,66.4345,66.5539,22380.0
2025-02-06 13:00:00,66.86,66.93,66.45,66.46,34003.0,66.5539,66.6236,66.1458,66.1558,34003.0
2025-02-06 13:30:00,66.48,66.48,66.22,66.31,43135.0,66.1757,66.1757,65.9169,66.0064,43135.0
2025-02-06 14:00:00,66.28,66.32,66.13,66.18,39595.0,65.9766,66.0164,65.8273,65.877,39595.0
2025-02-06 14:30:00,66.18,66.44,66.11,66.44,39267.0,65.877,66.1358,65.8074,66.1358,39267.0
2025-02-06 15:00:00,66.44,66.45,66.22,66.33,25039.0,66.1358,66.1458,65.9169,66.0263,25039.0
2025-02-06 15:30:00,66.33,66.45,66.08,66.41,167288.0,66.0263,66.1458,65.7775,66.106,167288.0
2025-02-07 09:30:00,65.66,65.77,63.84,64.35,105377.0,65.3594,65.4689,63.5477,64.0554,105377.0
2025-02-07 10:00:00,64.32,64.33,63.41,64.26,134493.0,64.0255,64.0355,63.1197,63.9658,134493.0
2025-02-07 10:30:00,64.24,64.24,63.09,63.29,54914.0,63.9459,63.9459,62.8012,63.0003,54914.0
2025-02-07 11:00:00,63.24,63.58,63.03,63.03,65804.0,62.9505,63.2889,62.7415,62.7415,65804.0
2025-02-07 11:30:00,63.1,63.58,63.0,63.29,73467.0,62.8111,63.2889,62.7116,63.0003,73467.0
2025-02-07 12:00:00,63.25,63.71,63.24,63.34,43375.0,62.9604,63.4183,62.9505,63.05,43375.0
2025-02-07 12:30:00,63.38,63.8,63.31,63.68,26491.0,63.0899,63.5079,63.0202,63.3885,26491.0
2025-02-07 13:00:00,63.7,63.79,63.49,63.51,43324.0,63.4084,63.498,63.1993,63.2193,43324.0
2025-02-07 13:30:00,63.5,63.58,63.33,63.36,34375.0,63.2093,63.2889,63.0401,63.0699,34375.0
2025-02-07 14:00:00,63.3,63.47,63.13,63.23,58698.0,63.0102,63.1794,62.841,62.9405,58698.0
2025-02-07 14:30:00,63.22,63.37,63.14,63.2,40317.0,62.9306,63.0799,62.851,62.9107,40317.0
2025-02-07 15:00:00,63.21,63.42,63.14,63.4,53317.0,62.9206,63.1297,62.851,63.1098,53317.0
2025-02-07 15:30:00,63.42,63.54,63.17,63.45,167112.0,63.1297,63.2491,62.8808,63.1595,167112.0
2025-02-10 09:30:00,63.94,64.38,63.7,63.85,48386.0,63.6473,64.0853,63.4084,63.5577,48386.0
2025-02-10 10:00:00,63.87,64.37,63.84,64.09,38489.0,63.5776,64.0753,63.5477,63.7966,38489.0
2025-02-10 10:30:00,64.1,64.25,63.86,63.97,50282.0,63.8066,63.9559,63.5677,63.6772,50282.0
2025-02-10 11:00:00,64.0,64.09,63.8,64.05,53184.0,63.707,63.7966,63.5079,63.7568,53184.0
2025-02-10 11:30:00,64.05,64.08,63.82,64.07,38137.0,63.7568,63.7866,63.5278,63.7767,38137.0
2025-02-10 12:00:00,64.04,64.04,63.85,63.87,26564.0,63.7468,63.7468,63.5577,63.5776,26564.0
2025-02-10 12:30:00,63.86,63.96,63.71,63.75,24332.0,63.5677,63.6672,63.4183,63.4582,24332.0
2025-02-10 13:00:00,63.74,64.03,63.74,63.89,37884.0,63.4482,63.7369,63.4482,63.5975,37884.0
2025-02-10 13:30:00,63.91,64.04,63.9,63.9,34664.0,63.6174,63.7468,63.6075,63.6075,34664.0
2025-02-10 14:00:00,63.92,64.0,63.78,63.78,20707.0,63.6274,63.707,63.488,63.488,20707.0
2025-02-10 14:30:00,63.77,63.99,63.77,63.91,43645.0,63.4781,63.6971,63.4781,63.6174,43645.0
2025-02-10 15:00:00,63.9,63.95,63.82,63.82,48457.0,63.6075,63.6572,63.5278,63.5278,48457.0
2025-02-10 15:30:00,63.8,64.09,63.69,64.08,260660.0,63.5079,63.7966,63.3984,63.7866,260660.0
2025-02-11 09:30:00,63.82,64.65,63.77,64.5,30746.0,63.5278,64.354,63.4781,64.2047,30746.0
2025-02-11 10:00:00,64.47,64.5,64.0,64.46,15398.0,64.1749,64.2047,63.707,64.1649,15398.0
2025-02-11 10:30:00,64.5,64.5,64.11,64.16,11756.0,64.2047,64.2047,63.8165,63.8663,11756.0
2025-02-11 11:00:00,64.19,64.43,64.19,64.39,23011.0,63.8961,64.135,63.8961,64.0952,23011.0
2025-02-11 11:30:00,64.36,64.47,64.02,64.09,16656.0,64.0654,64.1749,63.7269,63.7966,16656.0
2025-02-11 12:00:00,64.05,64.23,64.04,64.06,18848.0,63.7568,63.936,63.7468,63.7667,18848.0
2025-02-11 12:30:00,64.06,64.08,63.93,63.99,59203.0,63.7667,63.7866,63.6373,63.6971,59203.0
2025-02-11 13:00:00,64.0,64.12,63.88,64.06,34378.0,63.707,63.8265,63.5876,63.7667,34378.0
2025-02-11 13:30:00,64.09,64.09,63.93,63.94,48988.0,63.7966,63.7966,63.6373,63.6473,48988.0
2025-02-11 14:00:00,63.96,64.25,63.94,64.04,63906.0,63.6672,63.9559,63.6473,63.7468,63906.0
2025-02-11 14:30:00,64.03,64.13,63.96,64.01,37175.0,63.7369,63.8364,63.6672,63.717,37175.0
2025-02-11 15:00:00,64.02,64.19,64.0,64.15,66993.0,63.7269,63.8961,63.707,63.8563,66993.0
2025-02-11 15:30:00,64.17,64.29,64.0,64.18,160300.0,63.8762,63.9957,63.707,63.8862,160300.0
2025-02-12 09:30:00,62.85,63.0,62.2,62.67,307109.0,62.5623,62.7116,61.9153,62.3831,307109.0
2025-02-12 10:00:00,62.68,62.68,61.71,62.33,144538.0,62.3931,62.3931,61.4275,62.0447,144538.0
2025-02-12 10:30:00,62.33,62.57,62.18,62.43,43347.0,62.0447,62.2836,61.8953,62.1442,43347.0
2025-02-12 11:00:00,62.38,62.43,62.08,62.36,66871.0,62.0944,62.1442,61.7958,62.0745,66871.0
2025-02-12 11:30:00,62.36,62.59,62.12,62.55,124762.0,62.0745,62.3035,61.8356,62.2637,124762.0
2025-02-12 12:00:00,62.55,63.05,62.55,62.96,46909.0,62.2637,62.7614,62.2637,62.6718,46909.0
2025-02-12 12:30:00,62.94,63.3,62.93,63.3,31660.0,62.6519,63.0102,62.6419,63.0102,31660.0
2025-02-12 13:00:00,63.28,63.37,63.05,63.09,39233.0,62.9903,63.0799,62.7614,62.8012,39233.0
2025-02-12 13:30:00,63.09,63.33,63.09,63.33,26162.0,62.8012,63.0401,62.8012,63.0401,26162.0
2025-02-12 14:00:00,63.35,63.56,63.33,63.51,76166.0,63.06,63.269,63.0401,63.2193,76166.0
2025-02-12 14:30:00,63.51,63.64,63.41,63.49,70586.0,63.2193,63.3487,63.1197,63.1993,70586.0
2025-02-12 15:00:00,63.5,63.5,63.24,63.29,78904.0,63.2093,63.2093,62.9505,63.0003,78904.0
2025-02-12 15:30:00,63.25,63.93,63.25,63.93,312810.0,62.9604,63.6373,62.9604,63.6373,312810.0
2025-02-13 09:30:00,64.73,64.73,63.32,63.37,90037.0,64.4337,64.4337,63.0301,63.0799,90037.0
2025-02-13 10:00:00,63.34,63.75,63.32,63.58,56185.0,63.05,63.4582,63.0301,63.2889,56185.0
2025-02-13 10:30:00,63.54,63.68,63.48,63.52,19440.0,63.2491,63.3885,63.1894,63.2292,19440.0
2025-02-13 11:00:00,63.51,63.76,63.5,63.73,29260.0,63.2193,63.4681,63.2093,63.4382,29260.0
2025-02-13 11:30:00,63.72,63.99,63.72,63.84,32586.0,63.4283,63.6971,63.4283,63.5477,32586.0
2025-02-13 12:00:00,63.84,64.04,63.65,63.85,27316.0,63.5477,63.7468,63.3586,63.5577,27316.0
2025-02-13 12:30:00,63.84,63.92,63.75,63.84,16440.0,63.5477,63.6274,63.4582,63.5477,16440.0
2025-02-13 13:00:00,63.83,63.94,63.73,63.88,19199.0,63.5378,63.6473,63.4382,63.5876,19199.0
2025-02-13 13:30:00,63.88,64.16,63.8,64.11,44817.0,63.5876,63.8663,63.5079,63.8165,44817.0
2025-02-13 14:00:00,64.15,64.56,64.15,64.35,23818.0,63.8563,64.2644,63.8563,64.0554,23818.0
2025-02-13 14:30:00,64.34,64.36,64.05,64.13,21490.0,64.0455,64.0654,63.7568,63.8364,21490.0
2025-02-13 15:00:00,64.15,64.19,64.02,64.15,19212.0,63.8563,63.8961,63.7269,63.8563,19212.0
2025-02-13 15:30:00,64.13,64.28,64.03,64.17,148189.0,63.8364,63.9857,63.7369,63.8762,148189.0
2025-02-14 09:30:00,65.0,66.2,64.77,65.27,60511.0,64.7024,65.8969,64.4735,64.9712,60511.0
2025-02-14 10:00:00,65.3,65.4,64.9,64.93,25575.0,65.0011,65.1006,64.6029,64.6328,25575.0
2025-02-14 10:30:00,64.93,65.18,64.9,64.95,14162.0,64.6328,64.8816,64.6029,64.6527,14162.0
2025-02-14 11:00:00,65.02,65.24,64.71,64.89,33102.0,64.7223,64.9413,64.4138,64.5929,33102.0
2025-02-14 11:30:00,64.89,65.01,64.68,64.7,22354.0,64.5929,64.7124,64.3839,64.4038,22354.0
2025-02-14 12:00:00,64.71,64.71,64.47,64.55,7055.0,64.4138,64.4138,64.1749,64.2545,7055.0
2025-02-14 12:30:00,64.56,64.74,64.42,64.57,22251.0,64.2644,64.4436,64.1251,64.2744,22251.0
2025-02-14 13:00:00,64.52,64.87,64.52,64.83,10180.0,64.2246,64.573,64.2246,64.5332,10180.0
2025-02-14 13:30:00,64.79,64.87,64.62,64.67,11518.0,64.4934,64.573,64.3242,64.3739,11518.0
2025-02-14 14:00:00,64.68,64.78,64.64,64.64,10448.0,64.3839,64.4834,64.3441,64.3441,10448.0
2025-02-14 14:30:00,64.66,64.77,64.61,64.61,16571.0,64.364,64.4735,64.3142,64.3142,16571.0
2025-02-14 15:00:00,64.63,64.83,64.57,64.58,23194.0,64.3341,64.5332,64.2744,64.2844,23194.0
2025-02-14 15:30:00,64.57,64.99,64.57,64.99,220199.0,64.2744,64.6925,64.2744,64.6925,220199.0
2025-02-18 09:30:00,64.3,64.63,63.87,64.42,27398.0,64.0056,64.3341,63.5776,64.1251,27398.0
2025-02-18 10:00:00,64.41,64.51,63.95,64.41,42613.0,64.1151,64.2147,63.6572,64.1151,42613.0
2025-02-18 10:30:00,64.45,64.58,64.25,64.29,12377.0,64.155,64.2844,63.9559,63.9957,12377.0
2025-02-18 11:00:00,64.31,64.31,63.65,63.68,19196.0,64.0156,64.0156,63.3586,63.3885,19196.0
2025-02-18 11:30:00,63.69,63.69,63.11,63.23,35322.0,63.3984,63.3984,62.8211,62.9405,35322.0
2025-02-18 12:00:00,63.21,63.35,63.08,63.11,41442.0,62.9206,63.06,62.7912,62.8211,41442.0
2025-02-18 12:30:00,63.09,63.2,62.86,62.93,20750.0,62.8012,62.9107,62.5722,62.6419,20750.0
2025-02-18 13:00:00,62.94,63.27,62.91,63.1,21395.0,62.6519,62.9804,62.622,62.8111,21395.0
2025-02-18 13:30:00,63.1,63.21,63.0,63.18,19380.0,62.8111,62.9206,62.7116,62.8908,19380.0
2025-02-18 14:00:00,63.17,63.26,63.03,63.07,20357.0,62.8808,62.9704,62.7415,62.7813,20357.0
2025-02-18 14:30:00,63.09,63.38,63.08,63.29,14223.0,62.8012,63.0899,62.7912,63.0003,14223.0
2025-02-18 15:00:00,63.29,63.64,63.24,63.5,38629.0,63.0003,63.3487,62.9505,63.2093,38629.0
2025-02-18 15:30:00,63.5,63.69,63.39,63.68,155708.0,63.2093,63.3984,63.0998,63.3885,155708.0
2025-02-19 09:30:00,61.25,62.06,60.95,62.05,96399.0,60.9696,61.7759,60.671,61.7659,96399.0
2025-02-19 10:00:00,62.05,62.56,61.96,62.21,52413.0,61.7659,62.2736,61.6764,61.9252,52413.0
2025-02-19 10:30:00,62.2,62.59,62.13,62.23,62191.0,61.9153,62.3035,61.8456,61.9451,62191.0
2025-02-19 11:00:00,62.2,62.29,61.98,62.01,29595.0,61.9153,62.0048,61.6963,61.7261,29595.0
2025-02-19 11:30:00,62.02,62.07,61.78,61.83,32105.0,61.7361,61.7858,61.4972,61.5469,32105.0
2025-02-19 12:00:00,61.86,61.96,61.75,61.86,29551.0,61.5768,61.6764,61.4673,61.5768,29551.0
2025-02-19 12:30:00,61.87,61.96,61.74,61.74,28909.0,61.5868,61.6764,61.4574,61.4574,28909.0
2025-02-19 13:00:00,61.75,61.96,61.42,61.72,94190.0,61.4673,61.6764,61.1388,61.4375,94190.0
2025-02-19 13:30:00,61.67,61.83,61.67,61.79,29830.0,61.3877,61.5469,61.3877,61.5071,29830.0
2025-02-19 14:00:00,61.8,62.25,61.75,62.18,26218.0,61.5171,61.965,61.4673,61.8953,26218.0
2025-02-19 14:30:00,62.2,62.36,62.18,62.27,37766.0,61.9153,62.0745,61.8953,61.9849,37766.0
2025-02-19 15:00:00,62.27,62.56,62.22,62.46,63277.0,61.9849,62.2736,61.9352,62.1741,63277.0
2025-02-19 15:30:00,62.43,62.57,62.07,62.1,197969.0,62.1442,62.2836,61.7858,61.8157,197969.0
2025-02-20 09:30:00,61.8,62.26,61.77,62.1,24861.0,61.5171,61.975,61.4872,61.8157,24861.0
2025-02-20 10:00:00,62.1,62.4,61.73,61.77,39917.0,61.8157,62.1143,61.4474,61.4872,39917.0
2025-02-20 10:30:00,61.75,62.42,61.68,62.33,24433.0,61.4673,62.1342,61.3976,62.0447,24433.0
2025-02-20 11:00:00,62.31,62.59,62.13,62.5,33739.0,62.0248,62.3035,61.8456,62.2139,33739.0
2025-02-20 11:30:00,62.45,62.54,62.28,62.38,102187.0,62.1641,62.2537,61.9949,62.0944,102187.0
2025-02-20 12:00:00,62.32,62.87,62.26,62.85,55089.0,62.0347,62.5822,61.975,62.5623,55089.0
2025-02-20 12:30:00,62.82,62.91,62.71,62.81,19319.0,62.5324,62.622,62.4229,62.5225,19319.0
2025-02-20 13:00:00,62.81,62.96,62.68,62.69,23681.0,62.5225,62.6718,62.3931,62.403,23681.0
2025-02-20 13:30:00,62.7,62.95,62.69,62.83,21751.0,62.413,62.6618,62.403,62.5424,21751.0
2025-02-20 14:00:00,62.83,62.83,62.6,62.75,25614.0,62.5424,62.5424,62.3134,62.4627,25614.0
2025-02-20 14:30:00,62.75,62.88,62.7,62.8,21531.0,62.4627,62.5921,62.413,62.5125,21531.0
2025-02-20 15:00:00,62.78,62.8,62.66,62.77,34883.0,62.4926,62.5125,62.3731,62.4826,34883.0
2025-02-20 15:30:00,62.78,62.91,62.65,62.81,167516.0,62.4926,62.622,62.3632,62.5225,167516.0
2025-02-21 09:30:00,63.52,63.52,62.3,62.55,35782.0,63.2292,63.2292,62.0148,62.2637,35782.0
2025-02-21 10:00:00,62.43,62.43,62.14,62.23,14353.0,62.1442,62.1442,61.8555,61.9451,14353.0
2025-02-21 10:30:00,62.21,62.26,61.93,61.98,13774.0,61.9252,61.975,61.6465,61.6963,13774.0
2025-02-21 11:00:00,62.0,62.0,61.62,61.69,11952.0,61.7162,61.7162,61.3379,61.4076,11952.0
2025-02-21 11:30:00,61.62,61.74,61.42,61.55,13579.0,61.3379,61.4574,61.1388,61.2682,13579.0
2025-02-21 12:00:00,61.53,61.7,61.47,61.66,16897.0,61.2483,61.4175,61.1886,61.3777,16897.0
2025-02-21 12:30:00,61.64,61.64,61.41,61.51,10285.0,61.3578,61.3578,61.1289,61.2284,10285.0
2025-02-21 13:00:00,61.51,61.6,61.3,61.34,8147.0,61.2284,61.318,61.0194,61.0592,8147.0
2025-02-21 13:30:00,61.35,61.41,61.12,61.37,23136.0,61.0691,61.1289,60.8402,61.0891,23136.0
2025-02-21 14:00:00,61.37,61.53,61.27,61.3,19215.0,61.0891,61.2483,60.9895,61.0194,19215.0
2025-02-21 14:30:00,61.3,61.39,61.15,61.15,27136.0,61.0194,61.109,60.8701,60.8701,27136.0
2025-02-21 15:00:00,61.14,61.54,61.1,61.45,48007.0,60.8601,61.2583,60.8203,61.1687,48007.0
2025-02-21 15:30:00,61.45,61.69,61.24,61.28,151264.0,61.1687,61.4076,60.9596,60.9995,151264.0
2025-02-24 09:30:00,61.4,61.53,59.89,60.74,76873.0,61.1189,61.2483,59.6158,60.4619,76873.0
2025-02-24 10:00:00,60.74,61.51,60.65,61.07,59266.0,60.4619,61.2284,60.3723,60.7904,59266.0
2025-02-24 10:30:00,61.11,61.18,60.89,61.04,20801.0,60.8302,60.8999,60.6113,60.7606,20801.0
2025-02-24 11:00:00,61.02,61.23,60.95,61.09,14988.0,60.7407,60.9497,60.671,60.8103,14988.0
2025-02-24 11:30:00,61.14,61.3,60.95,60.95,27058.0,60.8601,61.0194,60.671,60.671,27058.0
2025-02-24 12:00:00,60.98,61.16,60.97,61.06,20882.0,60.7008,60.88,60.6909,60.7805,20882.0
2025-02-24 12:30:00,61.01,61.67,61.01,61.48,86959.0,60.7307,61.3877,60.7307,61.1985,86959.0
2025-02-24 13:00:00,61.47,61.7,61.35,61.65,45075.0,61.1886,61.4175,61.0691,61.3678,45075.0
2025-02-24 13:30:00,61.66,61.82,61.4,61.43,32114.0,61.3777,61.537,61.1189,61.1488,32114.0
2025-02-24 14:00:00,61.43,61.47,61.19,61.25,29615.0,61.1488,61.1886,60.9099,60.9696,29615.0
2025-02-24 14:30:00,61.26,61.37,61.14,61.32,50177.0,60.9796,61.0891,60.8601,61.0393,50177.0
2025-02-24 15:00:00,61.35,61.43,61.23,61.23,54585.0,61.0691,61.1488,60.9497,60.9497,54585.0
2025-02-24 15:30:00,61.22,61.38,61.07,61.12,177102.0,60.9397,61.099,60.7904,60.8402,177102.0
2025-02-25 09:30:00,61.58,62.99,61.37,62.74,44844.0,61.2981,62.7016,61.0891,62.4528,44844.0
2025-02-25 10:00:00,62.73,62.79,62.33,62.45,25174.0,62.4428,62.5026,62.0447,62.1641,25174.0
2025-02-25 10:30:00,62.45,63.03,62.2,62.86,19721.0,62.1641,62.7415,61.9153,62.5722,19721.0
2025-02-25 11:00:00,62.86,62.86,62.41,62.42,16137.0,62.5722,62.5722,62.1243,62.1342,16137.0
2025-02-25 11:30:00,62.5,62.58,62.36,62.49,17961.0,62.2139,62.2935,62.0745,62.2039,17961.0
2025-02-25 12:00:00,62.48,62.97,62.45,62.97,22712.0,62.194,62.6817,62.1641,62.6817,22712.0
2025-02-25 12:30:00,62.96,63.13,62.89,63.08,23757.0,62.6718,62.841,62.6021,62.7912,23757.0
2025-02-25 13:00:00,63.08,63.25,63.01,63.05,28562.0,62.7912,62.9604,62.7215,62.7614,28562.0
2025-02-25 13:30:00,63.05,63.27,63.02,63.16,30466.0,62.7614,62.9804,62.7315,62.8709,30466.0
2025-02-25 14:00:00,63.19,63.42,63.18,63.22,31811.0,62.9007,63.1297,62.8908,62.9306,31811.0
2025-02-25 14:30:00,63.22,63.64,63.22,63.41,34471.0,62.9306,63.3487,62.9306,63.1197,34471.0
2025-02-25 15:00:00,63.41,63.69,63.32,63.43,48795.0,63.1197,63.3984,63.0301,63.1396,48795.0
2025-02-25 15:30:00,63.46,63.47,63.15,63.18,182405.0,63.1695,63.1794,62.8609,62.8908,182405.0
2025-02-26 09:30:00,63.0,63.17,62.29,62.73,23717.0,62.7116,62.8808,62.0048,62.4428,23717.0
2025-02-26 10:00:00,62.7,63.05,62.51,62.7,61576.0,62.413,62.7614,62.2238,62.413,61576.0
2025-02-26 10:30:00,62.74,62.76,62.3,62.5,36131.0,62.4528,62.4727,62.0148,62.2139,36131.0
2025-02-26 11:00:00,62.51,62.65,62.48,62.56,14198.0,62.2238,62.3632,62.194,62.2736,14198.0
2025-02-26 11:30:00,62.58,62.58,62.37,62.48,19099.0,62.2935,62.2935,62.0845,62.194,19099.0
2025-02-26 12:00:00,62.49,62.62,62.22,62.26,17908.0,62.2039,62.3333,61.9352,61.975,17908.0
2025-02-26 12:30:00,62.24,62.3,61.87,61.91,16684.0,61.9551,62.0148,61.5868,61.6266,16684.0
2025-02-26 13:00:00,61.91,61.98,61.79,61.79,22789.0,61.6266,61.6963,61.5071,61.5071,22789.0
2025-02-26 13:30:00,61.83,62.09,61.71,62.09,23157.0,61.5469,61.8058,61.4275,61.8058,23157.0
2025-02-26 14:00:00,62.04,62.04,61.81,61.82,22273.0,61.756,61.756,61.527,61.537,22273.0
2025-02-26 14:30:00,61.82,62.13,61.82,62.01,21973.0,61.537,61.8456,61.537,61.7261,21973.0
2025-02-26 15:00:00,62.03,62.09,61.95,61.97,24433.0,61.746,61.8058,61.6664,61.6863,24433.0
2025-02-26 15:30:00,61.96,62.25,61.9,62.1,188095.0,61.6764,61.965,61.6166,61.8157,188095.0
2025-02-27 09:30:00,61.8,62.52,61.64,61.96,22817.0,61.5171,62.2338,61.3578,61.6764,22817.0
2025-02-27 10:00:00,62.06,62.16,61.45,61.78,47803.0,61.7759,61.8754,61.1687,61.4972,47803.0
2025-02-27 10:30:00,61.78,61.94,61.49,61.49,12928.0,61.4972,61.6564,61.2085,61.2085,12928.0
2025-02-27 11:00:00,61.49,61.74,61.48,61.71,28649.0,61.2085,61.4574,61.1985,61.4275,28649.0
2025-02-27 11:30:00,61.65,61.87,61.39,61.39,22410.0,61.3678,61.5868,61.109,61.109,22410.0
2025-02-27 12:00:00,61.37,61.67,61.37,61.63,21337.0,61.0891,61.3877,61.0891,61.3479,21337.0
2025-02-27 12:30:00,61.66,61.69,61.55,61.62,18347.0,61.3777,61.4076,61.2682,61.3379,18347.0
2025-02-27 13:00:00,61.64,61.8,61.64,61.75,20101.0,61.3578,61.5171,61.3578,61.4673,20101.0
2025-02-27 13:30:00,61.76,61.77,61.51,61.53,13011.0,61.4773,61.4872,61.2284,61.2483,13011.0
2025-02-27 14:00:00,61.48,61.56,61.27,61.28,17931.0,61.1985,61.2782,60.9895,60.9995,17931.0
2025-02-27 14:30:00,61.23,61.32,61.03,61.18,11216.0,60.9497,61.0393,60.7506,60.8999,11216.0
2025-02-27 15:00:00,61.19,61.21,60.99,61.02,23753.0,60.9099,60.9298,60.7108,60.7407,23753.0
2025-02-27 15:30:00,61.01,61.14,60.9,60.98,111326.0,60.7307,60.8601,60.6212,60.7008,111326.0
2025-02-28 09:30:00,61.05,61.32,60.69,61.21,33945.0,60.7705,61.0393,60.4122,60.9298,33945.0
2025-02-28 10:00:00,61.24,61.74,61.2,61.31,28072.0,60.9596,61.4574,60.9198,61.0293,28072.0
2025-02-28 10:30:00,61.36,61.48,61.17,61.32,17399.0,61.0791,61.1985,60.89,61.0393,17399.0
2025-02-28 11:00:00,61.29,61.38,61.06,61.13,27059.0,61.0094,61.099,60.7805,60.8502,27059.0
2025-02-28 11:30:00,61.13,61.27,60.99,61.17,16741.0,60.8502,60.9895,60.7108,60.89,16741.0
2025-02-28 12:00:00,61.18,61.25,61.01,61.11,14266.0,60.8999,60.9696,60.7307,60.8302,14266.0
2025-02-28 12:30:00,61.07,61.11,60.83,60.85,18328.0,60.7904,60.8302,60.5515,60.5714,18328.0
2025-02-28 13:00:00,60.82,60.88,60.43,60.6,15740.0,60.5416,60.6013,60.1534,60.3226,15740.0
2025-02-28 13:30:00,60.58,60.82,60.48,60.54,16162.0,60.3027,60.5416,60.2031,60.2629,16162.0
2025-02-28 14:00:00,60.54,60.67,60.45,60.52,24892.0,60.2629,60.3923,60.1733,60.2429,24892.0
2025-02-28 14:30:00,60.5,60.7,60.47,60.6,15065.0,60.223,60.4221,60.1932,60.3226,15065.0
2025-02-28 15:00:00,60.62,60.76,60.6,60.72,28266.0,60.3425,60.4818,60.3226,60.442,28266.0
2025-02-28 15:30:00,60.69,61.02,60.52,61.0,170378.0,60.4122,60.7407,60.2429,60.7207,170378.0
2025-03-03 09:30:00,60.99,61.35,60.51,60.66,38905.0,60.7108,61.0691,60.233,60.3823,38905.0
2025-03-03 10:00:00,60.54,61.12,60.43,61.03,35134.0,60.2629,60.8402,60.1534,60.7506,35134.0
2025-03-03 10:30:00,61.06,61.29,60.92,61.01,9146.0,60.7805,61.0094,60.6411,60.7307,9146.0
2025-03-03 11:00:00,61.04,61.16,60.88,60.9,13476.0,60.7606,60.88,60.6013,60.6212,13476.0
2025-03-03 11:30:00,60.84,60.94,60.75,60.9,19076.0,60.5615,60.661,60.4719,60.6212,19076.0
2025-03-03 12:00:00,60.89,60.94,60.71,60.78,11557.0,60.6113,60.661,60.4321,60.5018,11557.0
2025-03-03 12:30:00,60.81,60.96,60.69,60.74,10950.0,60.5316,60.6809,60.4122,60.4619,10950.0
2025-03-03 13:00:00,60.7,60.72,60.36,60.37,18074.0,60.4221,60.442,60.0837,60.0936,18074.0
2025-03-03 13:30:00,60.38,60.74,60.32,60.54,20847.0,60.1036,60.4619,60.0439,60.2629,20847.0
2025-03-03 14:00:00,60.54,60.75,60.27,60.33,21632.0,60.2629,60.4719,59.9941,60.0538,21632.0
2025-03-03 14:30:00,60.34,60.46,59.94,59.97,26065.0,60.0638,60.1832,59.6656,59.6955,26065.0
2025-03-03 15:00:00,59.94,59.94,59.52,59.55,43063.0,59.6656,59.6656,59.2475,59.2774,43063.0
2025-03-03 15:30:00,59.56,59.9,59.5,59.84,126667.0,59.2873,59.6258,59.2276,59.5661,126667.0
2025-03-04 09:30:00,59.27,60.19,59.0,59.64,27947.0,58.9987,59.9145,58.7299,59.367,27947.0
2025-03-04 10:00:00,59.63,60.01,59.54,59.84,62219.0,59.357,59.7353,59.2674,59.5661,62219.0
2025-03-04 10:30:00,59.83,60.12,59.58,60.12,139839.0,59.5561,59.8448,59.3072,59.8448,139839.0
2025-03-04 11:00:00,60.12,60.2,59.76,59.87,61184.0,59.8448,59.9244,59.4864,59.5959,61184.0
2025-03-04 11:30:00,59.88,60.69,59.86,60.62,60867.0,59.6059,60.4122,59.586,60.3425,60867.0
2025-03-04 12:00:00,60.58,60.72,60.41,60.65,42162.0,60.3027,60.442,60.1334,60.3723,42162.0
2025-03-04 12:30:00,60.64,60.79,60.33,60.37,33347.0,60.3624,60.5117,60.0538,60.0936,33347.0
2025-03-04 13:00:00,60.4,60.74,60.36,60.6,25871.0,60.1235,60.4619,60.0837,60.3226,25871.0
2025-03-04 13:30:00,60.61,61.11,60.55,60.99,67550.0,60.3325,60.8302,60.2728,60.7108,67550.0
2025-03-04 14:00:00,61.0,61.22,60.95,61.0,39360.0,60.7207,60.9397,60.671,60.7207,39360.0
2025-03-04 14:30:00,61.0,61.27,60.91,61.27,36406.0,60.7207,60.9895,60.6312,60.9895,36406.0
2025-03-04 15:00:00,61.28,61.57,61.14,61.38,58706.0,60.9995,61.2881,60.8601,61.099,58706.0
2025-03-04 15:30:00,61.38,61.38,60.63,60.71,210250.0,61.099,61.099,60.3524,60.4321,210250.0
2025-03-05 09:30:00,60.74,61.29,60.53,61.24,22635.0,60.4619,61.0094,60.2529,60.9596,22635.0
2025-03-05 10:00:00,61.28,61.85,61.05,61.23,28894.0,60.9995,61.5669,60.7705,60.9497,28894.0
2025-03-05 10:30:00,61.25,61.38,60.95,60.96,13962.0,60.9696,61.099,60.671,60.6809,13962.0
2025-03-05 11:00:00,60.98,61.03,60.76,60.81,34871.0,60.7008,60.7506,60.4818,60.5316,34871.0
2025-03-05 11:30:00,60.8,61.08,60.71,61.01,34652.0,60.5217,60.8004,60.4321,60.7307,34652.0
2025-03-05 12:00:00,61.0,61.17,60.99,61.08,8394.0,60.7207,60.89,60.7108,60.8004,8394.0
2025-03-05 12:30:00,61.15,61.32,61.1,61.32,14632.0,60.8701,61.0393,60.8203,61.0393,14632.0
2025-03-05 13:00:00,61.38,61.44,61.05,61.24,22300.0,61.099,61.1587,60.7705,60.9596,22300.0
2025-03-05 13:30:00,61.23,61.39,61.04,61.33,18684.0,60.9497,61.109,60.7606,61.0492,18684.0
2025-03-05 14:00:00,61.38,61.73,61.37,61.61,28994.0,61.099,61.4474,61.0891,61.328,28994.0
2025-03-05 14:30:00,61.62,61.72,61.59,61.63,16920.0,61.3379,61.4375,61.308,61.3479,16920.0
2025-03-05 15:00:00,61.6,61.91,61.6,61.87,27457.0,61.318,61.6266,61.318,61.5868,27457.0
2025-03-05 15:30:00,61.82,61.98,61.47,61.94,185662.0,61.537,61.6963,61.1886,61.6564,185662.0
2025-03-06 09:30:00,62.84,63.7,62.27,63.32,94787.0,62.5523,63.4084,61.9849,63.0301,94787.0
2025-03-06 10:00:00,63.21,63.7,62.93,63.47,44699.0,62.9206,63.4084,62.6419,63.1794,44699.0
2025-03-06 10:30:00,63.43,63.74,63.21,63.67,23350.0,63.1396,63.4482,62.9206,63.3785,23350.0
2025-03-06 11:00:00,63.67,64.03,63.62,63.96,31334.0,63.3785,63.7369,63.3288,63.6672,31334.0
2025-03-06 11:30:00,63.99,64.14,63.5,63.57,52109.0,63.6971,63.8464,63.2093,63.279,52109.0
2025-03-06 12:00:00,63.55,63.83,63.55,63.62,37701.0,63.2591,63.5378,63.2591,63.3288,37701.0
2025-03-06 12:30:00,63.59,63.72,63.44,63.7,43709.0,63.2989,63.4283,63.1496,63.4084,43709.0
2025-03-06 13:00:00,63.7,64.02,63.59,63.98,30069.0,63.4084,63.7269,63.2989,63.6871,30069.0
2025-03-06 13:30:00,63.93,64.01,63.76,63.92,53436.0,63.6373,63.717,63.4681,63.6274,53436.0
2025-03-06 14:00:00,63.92,64.04,63.72,63.74,72820.0,63.6274,63.7468,63.4283,63.4482,72820.0
2025-03-06 14:30:00,63.77,64.63,63.73,64.2,69632.0,63.4781,64.3341,63.4382,63.9061,69632.0
2025-03-06 15:00:00,64.2,64.63,64.17,64.53,75425.0,63.9061,64.3341,63.8762,64.2346,75425.0
2025-03-06 15:30:00,64.58,64.64,64.23,64.41,342770.0,64.2844,64.3441,63.936,64.1151,342770.0
2025-03-07 09:30:00,64.28,64.68,63.46,64.32,76212.0,63.9857,64.3839,63.1695,64.0255,76212.0
2025-03-07 10:00:00,64.27,64.62,63.81,64.16,53551.0,63.9758,64.3242,63.5179,63.8663,53551.0
2025-03-07 10:30:00,64.12,64.38,63.86,63.95,25109.0,63.8265,64.0853,63.5677,63.6572,25109.0
2025-03-07 11:00:00,63.91,64.0,63.72,63.72,21318.0,63.6174,63.707,63.4283,63.4283,21318.0
2025-03-07 11:30:00,63.72,63.76,63.08,63.58,64022.0,63.4283,63.4681,62.7912,63.2889,64022.0
2025-03-07 12:00:00,63.63,63.67,63.27,63.58,26220.0,63.3387,63.3785,62.9804,63.2889,26220.0
2025-03-07 12:30:00,63.54,64.13,63.52,63.94,41599.0,63.2491,63.8364,63.2292,63.6473,41599.0
2025-03-07 13:00:00,63.96,64.35,63.95,64.14,19029.0,63.6672,64.0554,63.6572,63.8464,19029.0
2025-03-07 13:30:00,64.17,64.28,64.03,64.2,15254.0,63.8762,63.9857,63.7369,63.9061,15254.0
2025-03-07 14:00:00,64.25,64.49,63.97,64.46,63277.0,63.9559,64.1948,63.6772,64.1649,63277.0
2025-03-07 14:30:00,64.48,64.67,64.19,64.2,44118.0,64.1848,64.3739,63.8961,63.9061,44118.0
2025-03-07 15:00:00,64.19,64.41,64.06,64.34,49905.0,63.8961,64.1151,63.7667,64.0455,49905.0
2025-03-07 15:30:00,64.34,64.47,63.94,64.02,124648.0,64.0455,64.1749,63.6473,63.7269,124648.0
2025-03-10 09:30:00,64.22,66.27,63.92,65.78,64231.0,63.926,65.9666,63.6274,65.4789,64231.0
2025-03-10 10:00:00,65.68,65.68,64.71,65.18,62141.0,65.3793,65.3793,64.4138,64.8816,62141.0
2025-03-10 10:30:00,65.13,65.19,64.56,64.7,57442.0,64.8318,64.8916,64.2644,64.4038,57442.0
2025-03-10 11:00:00,64.7,64.9,64.14,64.32,70683.0,64.4038,64.6029,63.8464,64.0255,70683.0
2025-03-10 11:30:00,64.32,64.37,64.1,64.22,16665.0,64.0255,64.0753,63.8066,63.926,16665.0
2025-03-10 12:00:00,64.24,64.78,64.21,64.74,25735.0,63.9459,64.4834,63.9161,64.4436,25735.0
2025-03-10 12:30:00,64.73,64.98,64.48,64.5,11142.0,64.4337,64.6825,64.1848,64.2047,11142.0
2025-03-10 13:00:00,64.46,64.95,64.44,64.8,33860.0,64.1649,64.6527,64.145,64.5034,33860.0
2025-03-10 13:30:00,64.8,64.81,64.45,64.5,20808.0,64.5034,64.5133,64.155,64.2047,20808.0
2025-03-10 14:00:00,64.5,64.56,64.26,64.39,31768.0,64.2047,64.2644,63.9658,64.0952,31768.0
2025-03-10 14:30:00,64.42,64.45,64.17,64.34,36974.0,64.1251,64.155,63.8762,64.0455,36974.0
2025-03-10 15:00:00,64.34,64.73,64.2,64.5,42110.0,64.0455,64.4337,63.9061,64.2047,42110.0
2025-03-10 15:30:00,64.51,64.57,63.93,64.01,210721.0,64.2147,64.2744,63.6373,63.717,210721.0
2025-03-11 09:30:00,63.89,64.56,63.5,63.95,34590.0,63.5975,64.2644,63.2093,63.6572,34590.0
2025-03-11 10:00:00,63.86,64.29,63.36,63.61,29951.0,63.5677,63.9957,63.0699,63.3188,29951.0
2025-03-11 10:30:00,63.61,63.75,63.39,63.4,32582.0,63.3188,63.4582,63.0998,63.1098,32582.0
2025-03-11 11:00:00,63.39,63.73,63.14,63.39,31274.0,63.0998,63.4382,62.851,63.0998,31274.0
2025-03-11 11:30:00,63.4,63.8,63.3,63.49,36011.0,63.1098,63.5079,63.0102,63.1993,36011.0
2025-03-11 12:00:00,63.46,63.59,63.16,63.29,24928.0,63.1695,63.2989,62.8709,63.0003,24928.0
2025-03-11 12:30:00,63.32,63.44,62.98,63.05,28610.0,63.0301,63.1496,62.6917,62.7614,28610.0
2025-03-11 13:00:00,63.01,63.05,62.74,62.75,13094.0,62.7215,62.7614,62.4528,62.4627,13094.0
2025-03-11 13:30:00,62.79,63.07,62.63,62.95,25765.0,62.5026,62.7813,62.3433,62.6618,25765.0
2025-03-11 14:00:00,62.99,63.31,62.99,63.22,29136.0,62.7016,63.0202,62.7016,62.9306,29136.0
2025-03-11 14:30:00,63.21,63.68,62.98,63.5,39246.0,62.9206,63.3885,62.6917,63.2093,39246.0
2025-03-11 15:00:00,63.46,63.51,63.15,63.17,39170.0,63.1695,63.2193,62.8609,62.8808,39170.0
2025-03-11 15:30:00,63.16,63.21,62.54,62.62,272540.0,62.8709,62.9206,62.2537,62.3333,272540.0
2025-03-12 09:30:00,62.78,63.07,61.52,61.79,111684.0,62.4926,62.7813,61.2384,61.5071,111684.0
2025-03-12 10:00:00,61.76,62.02,61.36,61.44,67551.0,61.4773,61.7361,61.0791,61.1587,67551.0
2025-03-12 10:30:00,61.4,61.43,60.76,60.87,44238.0,61.1189,61.1488,60.4818,60.5913,44238.0
2025-03-12 11:00:00,60.87,61.48,60.87,61.41,44300.0,60.5913,61.1985,60.5913,61.1289,44300.0
2025-03-12 11:30:00,61.42,61.42,61.13,61.38,31814.0,61.1388,61.1388,60.8502,61.099,31814.0
2025-03-12 12:00:00,61.34,61.48,61.23,61.43,19339.0,61.0592,61.1985,60.9497,61.1488,19339.0
2025-03-12 12:30:00,61.45,61.61,61.19,61.3,35747.0,61.1687,61.328,60.9099,61.0194,35747.0
2025-03-12 13:00:00,61.35,62.06,61.34,62.05,29584.0,61.0691,61.7759,61.0592,61.7659,29584.0
2025-03-12 13:30:00,62.05,62.06,61.59,61.59,27795.0,61.7659,61.7759,61.308,61.308,27795.0
2025-03-12 14:00:00,61.57,61.94,61.54,61.94,32937.0,61.2881,61.6564,61.2583,61.6564,32937.0
2025-03-12 14:30:00,61.92,62.13,61.88,61.96,24753.0,61.6365,61.8456,61.5967,61.6764,24753.0
2025-03-12 15:00:00,61.91,62.08,61.7,61.77,71101.0,61.6266,61.7958,61.4175,61.4872,71101.0
2025-03-12 15:30:00,61.75,61.78,61.35,61.41,254214.0,61.4673,61.4972,61.0691,61.1289,254214.0
2025-03-13 09:30:00,61.19,61.82,61.19,61.36,18639.0,60.9099,61.537,60.9099,61.0791,18639.0
2025-03-13 10:00:00,61.35,61.99,61.05,61.11,34764.0,61.0691,61.7062,60.7705,60.8302,34764.0
2025-03-13 10:30:00,61.05,61.1,60.63,60.78,68879.0,60.7705,60.8203,60.3524,60.5018,68879.0
2025-03-13 11:00:00,60.82,60.89,60.21,60.38,32260.0,60.5416,60.6113,59.9344,60.1036,32260.0
2025-03-13 11:30:00,60.42,60.45,60.11,60.23,43984.0,60.1434,60.1733,59.8348,59.9543,43984.0
2025-03-13 12:00:00,60.21,60.29,60.07,60.15,23124.0,59.9344,60.014,59.795,59.8746,23124.0
2025-03-13 12:30:00,60.14,60.41,60.09,60.26,25667.0,59.8647,60.1334,59.8149,59.9841,25667.0
2025-03-13 13:00:00,60.23,60.31,59.71,59.86,49064.0,59.9543,60.0339,59.4367,59.586,49064.0
2025-03-13 13:30:00,59.83,59.87,59.63,59.68,79821.0,59.5561,59.5959,59.357,59.4068,79821.0
2025-03-13 14:00:00,59.67,59.99,59.67,59.91,81751.0,59.3968,59.7154,59.3968,59.6357,81751.0
2025-03-13 14:30:00,59.98,60.32,59.95,60.17,31788.0,59.7054,60.0439,59.6756,59.8945,31788.0
2025-03-13 15:00:00,60.17,60.33,59.87,59.93,34856.0,59.8945,60.0538,59.5959,59.6556,34856.0
2025-03-13 15:30:00,59.94,60.04,59.71,59.89,186475.0,59.6656,59.7651,59.4367,59.6158,186475.0
2025-03-14 09:30:00,60.46,60.82,60.23,60.51,18145.0,60.1832,60.5416,59.9543,60.233,18145.0
2025-03-14 10:00:00,60.5,60.5,59.53,59.6,38408.0,60.223,60.223,59.2575,59.3272,38408.0
2025-03-14 10:30:00,59.64,59.88,59.53,59.86,80857.0,59.367,59.6059,59.2575,59.586,80857.0
2025-03-14 11:00:00,59.86,60.27,59.85,60.09,149502.0,59.586,59.9941,59.576,59.8149,149502.0
2025-03-14 11:30:00,60.09,60.19,59.91,60.09,46646.0,59.8149,59.9145,59.6357,59.8149,46646.0
2025-03-14 12:00:00,60.13,60.17,59.91,59.97,21842.0,59.8547,59.8945,59.6357,59.6955,21842.0
2025-03-14 12:30:00,59.97,60.22,59.94,60.14,17813.0,59.6955,59.9443,59.6656,59.8647,17813.0
2025-03-14 13:00:00,60.11,60.5,60.11,60.34,106059.0,59.8348,60.223,59.8348,60.0638,106059.0
2025-03-14 13:30:00,60.35,60.42,60.2,60.22,24789.0,60.0737,60.1434,59.9244,59.9443,24789.0
2025-03-14 14:00:00,60.23,60.37,60.19,60.3,22477.0,59.9543,60.0936,59.9145,60.024,22477.0
2025-03-14 14:30:00,60.28,60.43,60.25,60.29,30042.0,60.004,60.1534,59.9742,60.014,30042.0
2025-03-14 15:00:00,60.31,60.48,60.3,60.36,45742.0,60.0339,60.2031,60.024,60.0837,45742.0
2025-03-14 15:30:00,60.35,60.65,60.26,60.62,200599.0,60.0737,60.3723,59.9841,60.3425,200599.0
2025-03-17 09:30:00,60.5,60.6,59.48,59.48,76534.0,60.223,60.3226,59.2077,59.2077,76534.0
2025-03-17 10:00:00,59.45,59.85,59.4,59.61,47166.0,59.1778,59.576,59.1281,59.3371,47166.0
2025-03-17 10:30:00,59.57,59.98,59.5,59.83,24299.0,59.2973,59.7054,59.2276,59.5561,24299.0
2025-03-17 11:00:00,59.85,60.28,59.85,60.18,20422.0,59.576,60.004,59.576,59.9045,20422.0
2025-03-17 11:30:00,60.2,60.34,60.02,60.22,28611.0,59.9244,60.0638,59.7452,59.9443,28611.0
2025-03-17 12:00:00,60.22,60.44,60.14,60.22,16207.0,59.9443,60.1633,59.8647,59.9443,16207.0
2025-03-17 12:30:00,60.21,60.36,60.13,60.29,21217.0,59.9344,60.0837,59.8547,60.014,21217.0
2025-03-17 13:00:00,60.31,60.31,60.14,60.2,19287.0,60.0339,60.0339,59.8647,59.9244,19287.0
2025-03-17 13:30:00,60.19,60.33,60.11,60.27,20031.0,59.9145,60.0538,59.8348,59.9941,20031.0
2025-03-17 14:00:00,60.3,60.55,60.3,60.41,17658.0,60.024,60.2728,60.024,60.1334,17658.0
2025-03-17 14:30:00,60.4,60.53,60.34,60.39,23948.0,60.1235,60.2529,60.0638,60.1135,23948.0
2025-03-17 15:00:00,60.4,60.46,60.27,60.43,29474.0,60.1235,60.1832,59.9941,60.1534,29474.0
2025-03-17 15:30:00,60.43,60.61,60.21,60.59,121392.0,60.1534,60.3325,59.9344,60.3126,121392.0
2025-03-18 09:30:00,60.5,60.95,60.19,60.54,42101.0,60.223,60.671,59.9145,60.2629,42101.0
2025-03-18 10:00:00,60.46,60.86,60.45,60.59,18909.0,60.1832,60.5814,60.1733,60.3126,18909.0
2025-03-18 10:30:00,60.63,60.65,60.27,60.34,17726.0,60.3524,60.3723,59.9941,60.0638,17726.0
2025-03-18 11:00:00,60.34,60.44,60.17,60.23,29041.0,60.0638,60.1633,59.8945,59.9543,29041.0
2025-03-18 11:30:00,60.19,60.4,60.0,60.01,24675.0,59.9145,60.1235,59.7253,59.7353,24675.0
2025-03-18 12:00:00,60.0,60.18,59.94,60.18,15719.0,59.7253,59.9045,59.6656,59.9045,15719.0
2025-03-18 12:30:00,60.15,60.2,59.92,60.03,24206.0,59.8746,59.9244,59.6457,59.7552,24206.0
2025-03-18 13:00:00,60.0,60.4,59.89,60.29,18931.0,59.7253,60.1235,59.6158,60.014,18931.0
2025-03-18 13:30:00,60.28,60.58,60.21,60.3,34210.0,60.004,60.3027,59.9344,60.024,34210.0
2025-03-18 14:00:00,60.32,60.32,60.1,60.18,28276.0,60.0439,60.0439,59.8249,59.9045,28276.0
2025-03-18 14:30:00,60.18,60.27,60.01,60.11,31940.0,59.9045,59.9941,59.7353,59.8348,31940.0
2025-03-18 15:00:00,60.09,60.28,60.02,60.22,34478.0,59.8149,60.004,59.7452,59.9443,34478.0
2025-03-18 15:30:00,60.23,60.47,60.09,60.27,189957.0,59.9543,60.1932,59.8149,59.9941,189957.0
2025-03-19 09:30:00,60.13,60.8,60.08,60.52,36204.0,59.8547,60.5217,59.805,60.2429,36204.0
2025-03-19 10:00:00,60.48,60.93,60.39,60.91,42239.0,60.2031,60.6511,60.1135,60.6312,42239.0
2025-03-19 10:30:00,60.91,61.05,60.84,60.89,15471.0,60.6312,60.7705,60.5615,60.6113,15471.0
2025-03-19 11:00:00,60.92,60.97,60.43,60.46,25115.0,60.6411,60.6909,60.1534,60.1832,25115.0
2025-03-19 11:30:00,60.52,60.87,60.48,60.87,21782.0,60.2429,60.5913,60.2031,60.5913,21782.0
2025-03-19 12:00:00,60.9,60.91,60.56,60.6,17074.0,60.6212,60.6312,60.2828,60.3226,17074.0
2025-03-19 12:30:00,60.66,60.69,60.37,60.37,114906.0,60.3823,60.4122,60.0936,60.0936,114906.0
2025-03-19 13:00:00,60.37,60.49,60.18,60.25,37189.0,60.0936,60.2131,59.9045,59.9742,37189.0
2025-03-19 13:30:00,60.3,60.43,60.08,60.08,12594.0,60.024,60.1534,59.805,59.805,12594.0
2025-03-19 14:00:00,60.05,60.95,59.99,60.71,97048.0,59.7751,60.671,59.7154,60.4321,97048.0
2025-03-19 14:30:00,60.75,61.5,60.75,61.34,92475.0,60.4719,61.2185,60.4719,61.0592,92475.0
2025-03-19 15:00:00,61.37,62.0,61.37,61.5,71669.0,61.0891,61.7162,61.0891,61.2185,71669.0
2025-03-19 15:30:00,61.5,61.66,61.24,61.52,189854.0,61.2185,61.3777,60.9596,61.2384,189854.0
2025-03-20 09:30:00,61.36,62.21,61.17,62.07,67112.0,61.0791,61.9252,60.89,61.7858,67112.0
2025-03-20 10:00:00,62.05,62.9,62.05,62.82,38853.0,61.7659,62.612,61.7659,62.5324,38853.0
2025-03-20 10:30:00,62.8,62.85,62.41,62.56,23000.0,62.5125,62.5623,62.1243,62.2736,23000.0
2025-03-20 11:00:00,62.56,62.73,62.48,62.53,17885.0,62.2736,62.4428,62.194,62.2437,17885.0
2025-03-20 11:30:00,62.61,62.61,62.33,62.33,18096.0,62.3234,62.3234,62.0447,62.0447,18096.0
2025-03-20 12:00:00,62.37,62.53,62.02,62.09,16653.0,62.0845,62.2437,61.7361,61.8058,16653.0
2025-03-20 12:30:00,62.11,62.15,61.84,61.91,22570.0,61.8257,61.8655,61.5569,61.6266,22570.0
2025-03-20 13:00:00,61.93,62.08,61.74,61.77,16358.0,61.6465,61.7958,61.4574,61.4872,16358.0
2025-03-20 13:30:00,61.81,61.95,61.45,61.46,43394.0,61.527,61.6664,61.1687,61.1786,43394.0
2025-03-20 14:00:00,61.47,61.83,61.46,61.77,18288.0,61.1886,61.5469,61.1786,61.4872,18288.0
2025-03-20 14:30:00,61.78,61.82,61.63,61.67,31156.0,61.4972,61.537,61.3479,61.3877,31156.0
2025-03-20 15:00:00,61.66,61.77,61.5,61.54,58617.0,61.3777,61.4872,61.2185,61.2583,58617.0
2025-03-20 15:30:00,61.53,61.59,61.03,61.24,200754.0,61.2483,61.308,60.7506,60.9596,200754.0
2025-03-21 09:30:00,59.3,60.1,59.0,59.08,250562.0,59.0285,59.8249,58.7299,58.8095,250562.0
2025-03-21 10:00:00,59.04,59.36,58.8,58.86,188200.0,58.7697,59.0883,58.5308,58.5905,188200.0
2025-03-21 10:30:00,58.86,59.52,58.86,59.5,103695.0,58.5905,59.2475,58.5905,59.2276,103695.0
2025-03-21 11:00:00,59.5,59.6,59.14,59.33,46130.0,59.2276,59.3272,58.8693,59.0584,46130.0
2025-03-21 11:30:00,59.31,59.81,59.27,59.65,95798.0,59.0385,59.5362,58.9987,59.3769,95798.0
2025-03-21 12:00:00,59.69,60.04,59.53,59.88,47008.0,59.4167,59.7651,59.2575,59.6059,47008.0
2025-03-21 12:30:00,59.86,60.1,59.81,60.1,56190.0,59.586,59.8249,59.5362,59.8249,56190.0
2025-03-21 13:00:00,60.08,60.2,59.99,60.1,29272.0,59.805,59.9244,59.7154,59.8249,29272.0
2025-03-21 13:30:00,60.09,60.18,59.88,59.92,66042.0,59.8149,59.9045,59.6059,59.6457,66042.0
2025-03-21 14:00:00,59.96,60.18,59.82,59.83,97799.0,59.6855,59.9045,59.5461,59.5561,97799.0
2025-03-21 14:30:00,59.83,59.95,59.68,59.73,73466.0,59.5561,59.6756,59.4068,59.4566,73466.0
2025-03-21 15:00:00,59.74,59.78,59.42,59.48,75193.0,59.4665,59.5063,59.148,59.2077,75193.0
2025-03-21 15:30:00,59.48,59.78,59.39,59.76,318391.0,59.2077,59.5063,59.1181,59.4864,318391.0
2025-03-24 09:30:00,60.1,61.16,59.9,60.62,103048.0,59.8249,60.88,59.6258,60.3425,103048.0
2025-03-24 10:00:00,60.66,61.06,60.66,60.78,79465.0,60.3823,60.7805,60.3823,60.5018,79465.0
2025-03-24 10:30:00,60.8,61.2,60.74,61.18,74189.0,60.5217,60.9198,60.4619,60.8999,74189.0
2025-03-24 11:00:00,61.19,61.44,61.14,61.16,29745.0,60.9099,61.1587,60.8601,60.88,29745.0
2025-03-24 11:30:00,61.15,61.37,61.1,61.34,40096.0,60.8701,61.0891,60.8203,61.0592,40096.0
2025-03-24 12:00:00,61.34,61.53,61.14,61.23,34204.0,61.0592,61.2483,60.8601,60.9497,34204.0
2025-03-24 12:30:00,61.14,61.27,61.09,61.23,41192.0,60.8601,60.9895,60.8103,60.9497,41192.0
2025-03-24 13:00:00,61.23,61.25,61.06,61.18,42192.0,60.9497,60.9696,60.7805,60.8999,42192.0
2025-03-24 13:30:00,61.16,61.21,61.03,61.07,39090.0,60.88,60.9298,60.7506,60.7904,39090.0
2025-03-24 14:00:00,61.07,61.15,60.62,60.65,45387.0,60.7904,60.8701,60.3425,60.3723,45387.0
2025-03-24 14:30:00,60.66,61.18,60.6,61.1,43635.0,60.3823,60.8999,60.3226,60.8203,43635.0
2025-03-24 15:00:00,61.07,61.24,60.95,61.18,60436.0,60.7904,60.9596,60.671,60.8999,60436.0
2025-03-24 15:30:00,61.2,61.89,61.12,61.78,342210.0,60.9198,61.6067,60.8402,61.4972,342210.0
2025-03-25 09:30:00,56.59,59.4,56.41,57.79,722190.0,56.3309,59.1281,56.1518,57.5254,722190.0
2025-03-25 10:00:00,57.87,58.85,57.31,58.82,470701.0,57.6051,58.5806,57.0476,58.5507,470701.0
2025-03-25 10:30:00,58.75,59.95,58.67,59.12,515859.0,58.481,59.6756,58.4014,58.8494,515859.0
2025-03-25 11:00:00,59.18,60.0,59.03,59.85,286221.0,58.9091,59.7253,58.7598,59.576,286221.0
2025-03-25 11:30:00,59.9,60.4,59.33,59.5,249869.0,59.6258,60.1235,59.0584,59.2276,249869.0
2025-03-25 12:00:00,59.48,59.59,58.84,58.88,108552.0,59.2077,59.3172,58.5706,58.6105,108552.0
2025-03-25 12:30:00,58.88,58.97,58.64,58.84,70451.0,58.6105,58.7,58.3716,58.5706,70451.0
2025-03-25 13:00:00,58.84,59.4,58.81,59.21,141913.0,58.5706,59.1281,58.5408,58.9389,141913.0
2025-03-25 13:30:00,59.24,59.25,58.87,58.95,102927.0,58.9688,58.9788,58.6005,58.6801,102927.0
2025-03-25 14:00:00,58.91,58.97,58.75,58.88,58453.0,58.6403,58.7,58.481,58.6105,58453.0
2025-03-25 14:30:00,58.93,58.98,58.71,58.92,59017.0,58.6602,58.71,58.4412,58.6503,59017.0
2025-03-25 15:00:00,58.92,59.37,58.76,59.24,203874.0,58.6503,59.0982,58.491,58.9688,203874.0
2025-03-25 15:30:00,59.19,59.3,58.4,58.57,466962.0,58.919,59.0285,58.1326,58.3019,466962.0
2025-03-26 09:30:00,58.65,59.66,58.59,59.03,99867.0,58.3815,59.3869,58.3218,58.7598,99867.0
2025-03-26 10:00:00,59.05,59.83,59.05,59.43,41069.0,58.7797,59.5561,58.7797,59.1579,41069.0
2025-03-26 10:30:00,59.41,59.49,59.11,59.19,42979.0,59.138,59.2177,58.8394,58.919,42979.0
2025-03-26 11:00:00,59.2,59.37,58.86,58.92,58507.0,58.929,59.0982,58.5905,58.6503,58507.0
2025-03-26 11:30:00,58.89,59.18,58.73,59.1,54688.0,58.6204,58.9091,58.4611,58.8294,54688.0
2025-03-26 12:00:00,59.07,59.19,59.02,59.17,22141.0,58.7996,58.919,58.7498,58.8991,22141.0
2025-03-26 12:30:00,59.16,59.29,58.79,58.88,38022.0,58.8892,59.0186,58.5209,58.6105,38022.0
2025-03-26 13:00:00,58.86,59.07,58.7,58.76,23754.0,58.5905,58.7996,58.4313,58.491,23754.0
2025-03-26 13:30:00,58.72,58.83,58.59,58.77,25768.0,58.4512,58.5607,58.3218,58.501,25768.0
2025-03-26 14:00:00,58.78,59.06,58.78,58.96,30028.0,58.5109,58.7896,58.5109,58.6901,30028.0
2025-03-26 14:30:00,58.91,59.02,58.84,58.9,26183.0,58.6403,58.7498,58.5706,58.6304,26183.0
2025-03-26 15:00:00,58.93,58.99,58.87,58.88,35634.0,58.6602,58.7199,58.6005,58.6105,35634.0
2025-03-26 15:30:00,58.9,59.21,58.81,59.11,140113.0,58.6304,58.9389,58.5408,58.8394,140113.0
2025-03-27 09:30:00,59.22,59.55,58.97,59.43,41471.0,58.9489,59.2774,58.7,59.1579,41471.0
2025-03-27 10:00:00,59.35,59.77,59.29,59.73,46336.0,59.0783,59.4964,59.0186,59.4566,46336.0
2025-03-27 10:30:00,59.74,60.04,59.44,59.53,27684.0,59.4665,59.7651,59.1679,59.2575,27684.0
2025-03-27 11:00:00,59.57,59.9,59.53,59.72,27472.0,59.2973,59.6258,59.2575,59.4466,27472.0
2025-03-27 11:30:00,59.73,59.74,59.37,59.52,32168.0,59.4566,59.4665,59.0982,59.2475,32168.0
2025-03-27 12:00:00,59.48,59.69,59.43,59.45,16991.0,59.2077,59.4167,59.1579,59.1778,16991.0
2025-03-27 12:30:00,59.47,59.55,59.25,59.28,13663.0,59.1978,59.2774,58.9788,59.0086,13663.0
2025-03-27 13:00:00,59.22,59.51,59.22,59.39,20472.0,58.9489,59.2376,58.9489,59.1181,20472.0
2025-03-27 13:30:00,59.39,59.51,59.33,59.47,17479.0,59.1181,59.2376,59.0584,59.1978,17479.0
2025-03-27 14:00:00,59.48,59.67,59.46,59.49,36051.0,59.2077,59.3968,59.1878,59.2177,36051.0
2025-03-27 14:30:00,59.51,59.54,59.3,59.39,24582.0,59.2376,59.2674,59.0285,59.1181,24582.0
2025-03-27 15:00:00,59.4,59.6,59.39,59.49,32919.0,59.1281,59.3272,59.1181,59.2177,32919.0
2025-03-27 15:30:00,59.49,59.55,59.12,59.2,154680.0,59.2177,59.2774,58.8494,58.929,154680.0
2025-03-28 09:30:00,59.58,59.58,58.22,58.22,33248.0,59.3072,59.3072,57.9535,57.9535,33248.0
2025-03-28 10:00:00,58.21,58.6,58.07,58.18,33407.0,57.9435,58.3317,57.8042,57.9137,33407.0
2025-03-28 10:30:00,58.15,58.19,57.97,58.08,26139.0,57.8838,57.9236,57.7046,57.8141,26139.0
2025-03-28 11:00:00,58.04,58.07,57.77,57.86,26186.0,57.7743,57.8042,57.5055,57.5951,26186.0
2025-03-28 11:30:00,57.91,58.0,57.87,57.94,12683.0,57.6449,57.7345,57.6051,57.6748,12683.0
2025-03-28 12:00:00,57.94,58.15,57.93,57.96,13862.0,57.6748,57.8838,57.6648,57.6947,13862.0
2025-03-28 12:30:00,57.98,58.15,57.97,58.04,14722.0,57.7146,57.8838,57.7046,57.7743,14722.0
2025-03-28 13:00:00,58.01,58.06,57.83,57.83,34053.0,57.7444,57.7942,57.5653,57.5653,34053.0
2025-03-28 13:30:00,57.85,58.05,57.85,58.05,32867.0,57.5852,57.7843,57.5852,57.7843,32867.0
2025-03-28 14:00:00,58.08,58.18,57.58,57.69,51070.0,57.8141,57.9137,57.3164,57.4259,51070.0
2025-03-28 14:30:00,57.68,57.78,57.6,57.78,25421.0,57.4159,57.5155,57.3363,57.5155,25421.0
2025-03-28 15:00:00,57.78,57.99,57.76,57.84,41263.0,57.5155,57.7245,57.4956,57.5752,41263.0
2025-03-28 15:30:00,57.85,58.1,57.68,57.71,202096.0,57.5852,57.834,57.4159,57.4458,202096.0
2025-03-31 09:30:00,57.32,57.6,56.58,57.18,36720.0,57.0576,57.3363,56.321,56.9182,36720.0
2025-03-31 10:00:00,57.22,57.66,57.15,57.57,27063.0,56.9581,57.396,56.8884,57.3064,27063.0
2025-03-31 10:30:00,57.57,57.83,57.49,57.56,39480.0,57.3064,57.5653,57.2268,57.2965,39480.0
2025-03-31 11:00:00,57.59,58.06,57.49,57.79,257205.0,57.3264,57.7942,57.2268,57.5254,257205.0
2025-03-31 11:30:00,57.73,57.99,57.63,57.69,27181.0,57.4657,57.7245,57.3662,57.4259,27181.0
2025-03-31 12:00:00,57.66,57.75,57.52,57.68,20932.0,57.396,57.4856,57.2567,57.4159,20932.0
2025-03-31 12:30:00,57.69,57.78,57.51,57.77,169519.0,57.4259,57.5155,57.2467,57.5055,169519.0
2025-03-31 13:00:00,57.77,58.29,57.67,58.13,72062.0,57.5055,58.0232,57.406,57.8639,72062.0
2025-03-31 13:30:00,58.09,58.13,57.92,57.98,33487.0,57.8241,57.8639,57.6548,57.7146,33487.0
2025-03-31 14:00:00,57.97,58.41,57.97,58.23,44219.0,57.7046,58.1426,57.7046,57.9634,44219.0
2025-03-31 14:30:00,58.23,58.45,58.21,58.29,38624.0,57.9634,58.1824,57.9435,58.0232,38624.0
2025-03-31 15:00:00,58.29,58.61,58.27,58.35,61825.0,58.0232,58.3417,58.0032,58.0829,61825.0
2025-03-31 15:30:00,58.39,58.75,58.11,58.14,595433.0,58.1227,58.481,57.844,57.8738,595433.0
2025-04-01 09:30:00,58.47,58.47,57.25,57.25,37378.0,58.2023,58.2023,56.9879,56.9879,37378.0
2025-04-01 10:00:00,57.1,57.52,57.1,57.48,44045.0,56.8386,57.2567,56.8386,57.2169,44045.0
2025-04-01 10:30:00,57.48,58.08,57.47,58.03,37878.0,57.2169,57.8141,57.2069,57.7643,37878.0
2025-04-01 11:00:00,58.01,58.24,57.98,58.06,29697.0,57.7444,57.9734,57.7146,57.7942,29697.0
2025-04-01 11:30:00,58.02,58.4,58.01,58.35,31046.0,57.7544,58.1326,57.7444,58.0829,31046.0
2025-04-01 12:00:00,58.33,58.4,58.09,58.09,26485.0,58.063,58.1326,57.8241,57.8241,26485.0
2025-04-01 12:30:00,58.11,58.22,57.98,58.16,24352.0,57.844,57.9535,57.7146,57.8937,24352.0
2025-04-01 13:00:00,58.19,58.24,58.03,58.06,29633.0,57.9236,57.9734,57.7643,57.7942,29633.0
2025-04-01 13:30:00,58.04,58.16,58.03,58.08,26992.0,57.7743,57.8937,57.7643,57.8141,26992.0
2025-04-01 14:00:00,58.06,58.08,57.78,57.86,50892.0,57.7942,57.8141,57.5155,57.5951,50892.0
2025-04-01 14:30:00,57.86,58.12,57.73,58.09,66517.0,57.5951,57.8539,57.4657,57.8241,66517.0
2025-04-01 15:00:00,58.09,58.31,58.08,58.21,59237.0,57.8241,58.0431,57.8141,57.9435,59237.0
2025-04-01 15:30:00,58.21,58.42,57.99,58.38,270772.0,57.9435,58.1526,57.7245,58.1127,270772.0
2025-04-02 09:30:00,57.55,58.13,57.47,57.62,26212.0,57.2865,57.8639,57.2069,57.3562,26212.0
2025-04-02 10:00:00,57.59,58.17,57.59,57.98,20040.0,57.3264,57.9037,57.3264,57.7146,20040.0
2025-04-02 10:30:00,57.98,58.15,57.91,58.1,18494.0,57.7146,57.8838,57.6449,57.834,18494.0
2025-04-02 11:00:00,58.02,58.12,57.88,58.06,27300.0,57.7544,57.8539,57.615,57.7942,27300.0
2025-04-02 11:30:00,58.05,58.34,58.0,58.24,51665.0,57.7843,58.0729,57.7345,57.9734,51665.0
2025-04-02 12:00:00,58.23,58.36,58.17,58.34,19190.0,57.9634,58.0928,57.9037,58.0729,19190.0
2025-04-02 12:30:00,58.34,58.81,58.33,58.69,24079.0,58.0729,58.5408,58.063,58.4213,24079.0
2025-04-02 13:00:00,58.73,59.07,58.69,59.06,36403.0,58.4611,58.7996,58.4213,58.7896,36403.0
2025-04-02 13:30:00,59.06,59.06,58.64,58.85,36286.0,58.7896,58.7896,58.3716,58.5806,36286.0
2025-04-02 14:00:00,58.86,58.94,58.39,58.43,29398.0,58.5905,58.6702,58.1227,58.1625,29398.0
2025-04-02 14:30:00,58.43,58.87,58.42,58.63,32600.0,58.1625,58.6005,58.1526,58.3616,32600.0
2025-04-02 15:00:00,58.66,58.86,58.64,58.83,26365.0,58.3915,58.5905,58.3716,58.5607,26365.0
2025-04-02 15:30:00,58.81,59.05,58.76,58.93,185545.0,58.5408,58.7797,58.491,58.6602,185545.0
2025-04-03 09:30:00,57.19,57.19,55.71,55.92,54213.0,56.9282,56.9282,55.455,55.664,54213.0
2025-04-03 10:00:00,55.87,55.98,55.16,55.26,64653.0,55.6142,55.7237,54.9075,55.007,64653.0
2025-04-03 10:30:00,55.25,55.29,54.91,55.01,57859.0,54.9971,55.0369,54.6586,54.7582,57859.0
2025-04-03 11:00:00,54.97,55.76,54.96,55.54,39631.0,54.7184,55.5047,54.7084,55.2857,39631.0
2025-04-03 11:30:00,55.52,55.73,55.44,55.7,25090.0,55.2658,55.4749,55.1862,55.445,25090.0
2025-04-03 12:00:00,55.74,56.25,55.67,56.21,29911.0,55.4848,55.9925,55.4151,55.9527,29911.0
2025-04-03 12:30:00,56.26,56.26,55.85,55.91,33891.0,56.0024,56.0024,55.5943,55.654,33891.0
2025-04-03 13:00:00,55.96,56.0,55.33,55.47,46530.0,55.7038,55.7436,55.0767,55.2161,46530.0
2025-04-03 13:30:00,55.42,55.65,55.36,55.52,49446.0,55.1663,55.3952,55.1066,55.2658,49446.0
2025-04-03 14:00:00,55.55,55.71,55.43,55.55,29672.0,55.2957,55.455,55.1762,55.2957,29672.0
2025-04-03 14:30:00,55.57,55.76,55.45,55.74,35233.0,55.3156,55.5047,55.1962,55.4848,35233.0
2025-04-03 15:00:00,55.72,55.87,55.41,55.62,49307.0,55.4649,55.6142,55.1563,55.3654,49307.0
2025-04-03 15:30:00,55.69,55.84,55.56,55.59,215879.0,55.4351,55.5844,55.3057,55.3355,215879.0
2025-04-04 09:30:00,54.26,55.97,54.02,55.51,73905.0,54.0116,55.7138,53.7727,55.2559,73905.0
2025-04-04 10:00:00,55.41,56.06,55.35,55.74,37053.0,55.1563,55.8034,55.0966,55.4848,37053.0
2025-04-04 10:30:00,55.74,56.23,55.25,56.11,76088.0,55.4848,55.9726,54.9971,55.8531,76088.0
2025-04-04 11:00:00,56.03,58.7,56.03,57.36,77589.0,55.7735,58.4313,55.7735,57.0974,77589.0
2025-04-04 11:30:00,57.36,57.67,56.87,57.07,48517.0,57.0974,57.406,56.6097,56.8087,48517.0
2025-04-04 12:00:00,57.24,57.96,57.13,57.51,37262.0,56.978,57.6947,56.8685,57.2467,37262.0
2025-04-04 12:30:00,57.4,57.76,57.21,57.34,20038.0,57.1372,57.4956,56.9481,57.0775,20038.0
2025-04-04 13:00:00,57.28,57.77,57.0,57.64,30197.0,57.0178,57.5055,56.7391,57.3761,30197.0
2025-04-04 13:30:00,57.57,58.32,57.31,58.02,68503.0,57.3064,58.053,57.0476,57.7544,68503.0
2025-04-04 14:00:00,58.07,58.25,57.47,57.63,30829.0,57.8042,57.9833,57.2069,57.3662,30829.0
2025-04-04 14:30:00,57.6,57.71,57.18,57.45,54651.0,57.3363,57.4458,56.9182,57.187,54651.0
2025-04-04 15:00:00,57.45,58.4,57.2,58.14,78156.0,57.187,58.1326,56.9381,57.8738,78156.0
2025-04-04 15:30:00,58.17,58.32,57.35,57.52,332483.0,57.9037,58.053,57.0875,57.2567,332483.0
2025-04-07 09:30:00,56.37,57.43,55.84,57.29,160275.0,56.1119,57.1671,55.5844,57.0277,160275.0
2025-04-07 10:00:00,57.2,59.19,55.66,56.46,129405.0,56.9381,58.919,55.4052,56.2015,129405.0
2025-04-07 10:30:00,56.3,57.29,55.58,57.05,74200.0,56.0423,57.0277,55.3256,56.7888,74200.0
2025-04-07 11:00:00,56.91,57.45,55.43,55.43,41633.0,56.6495,57.187,55.1762,55.1762,41633.0
2025-04-07 11:30:00,55.53,56.36,55.37,56.08,32209.0,55.2758,56.102,55.1165,55.8233,32209.0
2025-04-07 12:00:00,55.99,56.41,55.83,56.22,22224.0,55.7337,56.1518,55.5744,55.9626,22224.0
2025-04-07 12:30:00,56.15,56.34,55.54,55.61,39968.0,55.893,56.0821,55.2857,55.3554,39968.0
2025-04-07 13:00:00,55.68,56.62,55.65,56.37,55494.0,55.4251,56.3608,55.3952,56.1119,55494.0
2025-04-07 13:30:00,56.32,56.81,56.06,56.65,39603.0,56.0622,56.5499,55.8034,56.3907,39603.0
2025-04-07 14:00:00,56.67,56.85,55.66,55.79,42524.0,56.4106,56.5897,55.4052,55.5346,42524.0
2025-04-07 14:30:00,55.94,56.18,55.36,55.36,66496.0,55.6839,55.9228,55.1066,55.1066,66496.0
2025-04-07 15:00:00,55.47,55.73,54.9,54.9,40630.0,55.2161,55.4749,54.6487,54.6487,40630.0
2025-04-07 15:30:00,54.97,55.36,54.26,54.65,406489.0,54.7184,55.1066,54.0116,54.3998,406489.0
2025-04-08 09:30:00,55.74,55.89,53.91,54.52,53864.0,55.4848,55.6341,53.6632,54.2704,53864.0
2025-04-08 10:00:00,54.51,55.44,54.49,55.38,26287.0,54.2605,55.1862,54.2405,55.1265,26287.0
2025-04-08 10:30:00,55.32,55.54,54.63,54.65,75308.0,55.0667,55.2857,54.3799,54.3998,75308.0
2025-04-08 11:00:00,54.63,54.86,54.17,54.19,23106.0,54.3799,54.6089,53.922,53.9419,23106.0
2025-04-08 11:30:00,54.27,54.62,54.12,54.6,34258.0,54.0216,54.37,53.8722,54.35,34258.0
2025-04-08 12:00:00,54.6,54.63,54.12,54.42,18278.0,54.35,54.3799,53.8722,54.1709,18278.0
2025-04-08 12:30:00,54.48,54.64,53.54,53.55,30572.0,54.2306,54.3899,53.2949,53.3049,30572.0
2025-04-08 13:00:00,53.55,53.83,53.04,53.18,34486.0,53.3049,53.5836,52.7972,52.9365,34486.0
2025-04-08 13:30:00,53.19,53.78,53.12,53.57,42516.0,52.9465,53.5338,52.8768,53.3248,42516.0
2025-04-08 14:00:00,53.58,53.64,52.75,52.76,40956.0,53.3347,53.3944,52.5085,52.5185,40956.0
2025-04-08 14:30:00,52.82,53.49,52.7,52.7,38119.0,52.5782,53.2451,52.4587,52.4587,38119.0
2025-04-08 15:00:00,52.76,52.8,52.13,52.4,45078.0,52.5185,52.5583,51.8914,52.1601,45078.0
2025-04-08 15:30:00,52.38,52.42,51.48,52.01,329917.0,52.1402,52.18,51.2443,51.7719,329917.0
2025-04-09 09:30:00,50.97,51.31,49.75,50.81,65436.0,50.7367,51.0751,49.5222,50.5774,65436.0
2025-04-09 10:00:00,50.73,51.41,50.49,50.59,62050.0,50.4978,51.1746,50.2589,50.3584,62050.0
2025-04-09 10:30:00,50.73,51.28,50.46,50.5,49025.0,50.4978,51.0452,50.229,50.2688,49025.0
2025-04-09 11:00:00,50.53,51.44,50.53,51.33,26459.0,50.2987,51.2045,50.2987,51.095,26459.0
2025-04-09 11:30:00,51.35,51.48,50.68,50.74,22257.0,51.1149,51.2443,50.448,50.5077,22257.0
2025-04-09 12:00:00,50.81,51.3,50.68,51.04,32751.0,50.5774,51.0652,50.448,50.8063,32751.0
2025-04-09 12:30:00,50.84,51.3,50.84,51.1,20898.0,50.6073,51.0652,50.6073,50.8661,20898.0
2025-04-09 13:00:00,51.11,54.99,50.74,53.66,102782.0,50.876,54.7383,50.5077,53.4143,102782.0
2025-04-09 13:30:00,53.48,54.89,53.48,54.83,86170.0,53.2352,54.6387,53.2352,54.579,86170.0
2025-04-09 14:00:00,54.89,55.35,54.13,54.74,77411.0,54.6387,55.0966,53.8822,54.4894,77411.0
2025-04-09 14:30:00,54.85,54.92,53.25,53.4,55276.0,54.5989,54.6686,53.0062,53.1555,55276.0
2025-04-09 15:00:00,53.35,54.31,53.22,54.21,266954.0,53.1058,54.0614,52.9764,53.9618,266954.0
2025-04-09 15:30:00,54.18,54.48,53.66,54.03,211226.0,53.932,54.2306,53.4143,53.7827,211226.0
2025-04-10 09:30:00,52.69,53.63,52.68,52.72,39503.0,52.4488,53.3845,52.4388,52.4787,39503.0
2025-04-10 10:00:00,52.61,52.77,52.4,52.48,20491.0,52.3692,52.5284,52.1601,52.2398,20491.0
2025-04-10 10:30:00,52.52,52.79,52.03,52.1,21680.0,52.2796,52.5483,51.7918,51.8615,21680.0
2025-04-10 11:00:00,52.11,52.33,51.71,51.73,19812.0,51.8714,52.0904,51.4733,51.4932,19812.0
2025-04-10 11:30:00,51.71,51.77,51.21,51.33,23781.0,51.4733,51.533,50.9756,51.095,23781.0
2025-04-10 12:00:00,51.29,51.51,50.18,50.38,61184.0,51.0552,51.2742,49.9503,50.1494,61184.0
2025-04-10 12:30:00,50.51,51.22,50.51,51.19,42733.0,50.2788,50.9855,50.2788,50.9557,42733.0
2025-04-10 13:00:00,51.21,51.76,50.5,51.33,85483.0,50.9756,51.523,50.2688,51.095,85483.0
2025-04-10 13:30:00,51.24,51.99,51.16,51.88,51580.0,51.0054,51.752,50.9258,51.6425,51580.0
2025-04-10 14:00:00,51.83,52.1,51.12,52.09,104152.0,51.5927,51.8615,50.886,51.8515,104152.0
2025-04-10 14:30:00,52.09,52.09,51.1,51.3,184756.0,51.8515,51.8515,50.8661,51.0652,184756.0
2025-04-10 15:00:00,51.3,51.99,51.17,51.25,61243.0,51.0652,51.752,50.9357,51.0154,61243.0
2025-04-10 15:30:00,51.32,51.58,50.73,51.43,213568.0,51.0851,51.3439,50.4978,51.1946,213568.0
2025-04-11 09:30:00,50.97,51.07,50.1,50.57,52919.0,50.7367,50.8362,49.8706,50.3385,52919.0
2025-04-11 10:00:00,50.57,50.96,49.46,49.54,63243.0,50.3385,50.7267,49.2336,49.3132,63243.0
2025-04-11 10:30:00,49.52,49.93,48.9,48.97,71837.0,49.2933,49.7014,48.6761,48.7458,71837.0
2025-04-11 11:00:00,48.96,49.52,48.95,49.34,93214.0,48.7359,49.2933,48.7259,49.1141,93214.0
2025-04-11 11:30:00,49.39,49.83,49.34,49.57,37209.0,49.1639,49.6019,49.1141,49.3431,37209.0
2025-04-11 12:00:00,49.54,50.13,49.44,49.92,32377.0,49.3132,49.9005,49.2137,49.6915,32377.0
2025-04-11 12:30:00,49.94,50.57,49.89,50.28,79944.0,49.7114,50.3385,49.6616,50.0498,79944.0
2025-04-11 13:00:00,50.32,50.64,50.22,50.27,59438.0,50.0896,50.4082,49.9901,50.0399,59438.0
2025-04-11 13:30:00,50.29,51.0,50.11,50.79,217519.0,50.0598,50.7665,49.8806,50.5575,217519.0
2025-04-11 14:00:00,50.81,50.81,50.26,50.44,106162.0,50.5774,50.5774,50.0299,50.2091,106162.0
2025-04-11 14:30:00,50.44,50.68,50.31,50.31,90169.0,50.2091,50.448,50.0797,50.0797,90169.0
2025-04-11 15:00:00,50.34,50.73,50.34,50.46,126455.0,50.1095,50.4978,50.1095,50.229,126455.0
2025-04-11 15:30:00,50.49,50.89,50.29,50.89,613824.0,50.2589,50.657,50.0598,50.657,613824.0
2025-04-14 09:30:00,51.85,51.97,50.69,51.07,44450.0,51.6126,51.7321,50.4579,50.8362,44450.0
2025-04-14 10:00:00,51.07,51.31,50.83,51.26,23791.0,50.8362,51.0751,50.5973,51.0253,23791.0
2025-04-14 10:30:00,51.25,51.36,51.01,51.16,15470.0,51.0154,51.1249,50.7765,50.9258,15470.0
2025-04-14 11:00:00,51.2,51.24,50.78,50.85,27617.0,50.9656,51.0054,50.5475,50.6172,27617.0
2025-04-14 11:30:00,50.8,50.94,50.17,50.17,15789.0,50.5674,50.7068,49.9403,49.9403,15789.0
2025-04-14 12:00:00,50.15,50.62,50.07,50.37,26473.0,49.9204,50.3883,49.8408,50.1394,26473.0
2025-04-14 12:30:00,50.44,50.73,50.4,50.68,17300.0,50.2091,50.4978,50.1693,50.448,17300.0
2025-04-14 13:00:00,50.68,51.14,50.48,50.58,39858.0,50.448,50.9059,50.2489,50.3484,39858.0
2025-04-14 13:30:00,50.61,50.89,50.56,50.8,36720.0,50.3783,50.657,50.3285,50.5674,36720.0
2025-04-14 14:00:00,50.85,51.0,50.78,50.91,56265.0,50.6172,50.7665,50.5475,50.6769,56265.0
2025-04-14 14:30:00,50.89,51.27,50.85,51.15,37240.0,50.657,51.0353,50.6172,50.9158,37240.0
2025-04-14 15:00:00,51.16,51.39,51.15,51.29,54881.0,50.9258,51.1547,50.9158,51.0552,54881.0
2025-04-14 15:30:00,51.28,51.33,50.96,51.01,199159.0,51.0452,51.095,50.7267,50.7765,199159.0
2025-04-15 09:30:00,50.93,51.93,50.86,51.76,37778.0,50.6968,51.6923,50.6272,51.523,37778.0
2025-04-15 10:00:00,51.67,51.93,51.47,51.56,51969.0,51.4335,51.6923,51.2344,51.324,51969.0
2025-04-15 10:30:00,51.58,51.69,51.27,51.48,34104.0,51.3439,51.4534,51.0353,51.2443,34104.0
2025-04-15 11:00:00,51.49,51.56,51.07,51.09,37863.0,51.2543,51.324,50.8362,50.8561,37863.0
2025-04-15 11:30:00,51.12,51.3,51.0,51.1,33424.0,50.886,51.0652,50.7665,50.8661,33424.0
2025-04-15 12:00:00,51.11,51.22,51.02,51.11,16945.0,50.876,50.9855,50.7864,50.876,16945.0
2025-04-15 12:30:00,51.13,51.32,51.1,51.15,20065.0,50.8959,51.0851,50.8661,50.9158,20065.0
2025-04-15 13:00:00,51.15,51.2,50.85,50.91,29187.0,50.9158,50.9656,50.6172,50.6769,29187.0
2025-04-15 13:30:00,50.96,51.04,50.72,50.82,27898.0,50.7267,50.8063,50.4878,50.5874,27898.0
2025-04-15 14:00:00,50.82,50.89,50.62,50.79,31489.0,50.5874,50.657,50.3883,50.5575,31489.0
2025-04-15 14:30:00,50.82,51.12,50.8,51.12,46941.0,50.5874,50.886,50.5674,50.886,46941.0
2025-04-15 15:00:00,51.07,51.11,50.91,51.08,54600.0,50.8362,50.876,50.6769,50.8462,54600.0
2025-04-15 15:30:00,51.09,51.1,50.83,51.05,191890.0,50.8561,50.8661,50.5973,50.8163,191890.0
2025-04-16 09:30:00,51.04,51.4,50.9,51.18,42456.0,50.8063,51.1647,50.667,50.9457,42456.0
2025-04-16 10:00:00,51.19,51.35,50.73,50.94,35358.0,50.9557,51.1149,50.4978,50.7068,35358.0
2025-04-16 10:30:00,50.93,51.05,50.78,50.85,32991.0,50.6968,50.8163,50.5475,50.6172,32991.0
2025-04-16 11:00:00,50.87,51.24,50.85,51.16,30383.0,50.6371,51.0054,50.6172,50.9258,30383.0
2025-04-16 11:30:00,51.16,51.25,50.88,50.92,34600.0,50.9258,51.0154,50.6471,50.6869,34600.0
2025-04-16 12:00:00,50.93,50.93,50.65,50.66,22658.0,50.6968,50.6968,50.4181,50.4281,22658.0
2025-04-16 12:30:00,50.64,50.79,50.51,50.59,33475.0,50.4082,50.5575,50.2788,50.3584,33475.0
2025-04-16 13:00:00,50.6,50.71,50.5,50.56,33350.0,50.3684,50.4779,50.2688,50.3285,33350.0
2025-04-16 13:30:00,50.54,50.54,49.83,49.88,52649.0,50.3086,50.3086,49.6019,49.6517,52649.0
2025-04-16 14:00:00,49.88,50.15,49.81,50.04,48762.0,49.6517,49.9204,49.582,49.8109,48762.0
2025-04-16 14:30:00,50.04,50.07,49.74,49.75,65351.0,49.8109,49.8408,49.5123,49.5222,65351.0
2025-04-16 15:00:00,49.76,49.91,49.69,49.8,67964.0,49.5322,49.6815,49.4625,49.572,67964.0
2025-04-16 15:30:00,49.83,50.26,49.8,50.15,219717.0,49.6019,50.0299,49.572,49.9204,219717.0
2025-04-17 09:30:00,50.34,50.76,50.0,50.72,74700.0,50.1095,50.5276,49.7711,50.4878,74700.0
2025-04-17 10:00:00,50.71,50.94,50.61,50.82,50303.0,50.4779,50.7068,50.3783,50.5874,50303.0
2025-04-17 10:30:00,50.81,50.94,50.69,50.73,28413.0,50.5774,50.7068,50.4579,50.4978,28413.0
2025-04-17 11:00:00,50.73,51.15,50.73,50.97,45547.0,50.4978,50.9158,50.4978,50.7367,45547.0
2025-04-17 11:30:00,50.98,51.24,50.83,50.88,196514.0,50.7466,51.0054,50.5973,50.6471,196514.0
2025-04-17 12:00:00,50.87,51.26,50.65,51.16,143686.0,50.6371,51.0253,50.4181,50.9258,143686.0
2025-04-17 12:30:00,51.1,51.54,50.97,51.49,96171.0,50.8661,51.3041,50.7367,51.2543,96171.0
2025-04-17 13:00:00,51.51,51.51,51.25,51.35,35856.0,51.2742,51.2742,51.0154,51.1149,35856.0
2025-04-17 13:30:00,51.34,51.69,51.3,51.68,20342.0,51.105,51.4534,51.0652,51.4434,20342.0
2025-04-17 14:00:00,51.66,51.85,51.6,51.82,43012.0,51.4235,51.6126,51.3638,51.5828,43012.0
2025-04-17 14:30:00,51.82,51.99,51.67,51.73,64436.0,51.5828,51.752,51.4335,51.4932,64436.0
2025-04-17 15:00:00,51.73,51.78,51.36,51.5,33712.0,51.4932,51.543,51.1249,51.2642,33712.0
2025-04-17 15:30:00,51.5,51.67,51.28,51.67,209092.0,51.2642,51.4335,51.0452,51.4335,209092.0
2025-04-21 09:30:00,51.25,51.57,50.79,50.8,38866.0,51.0154,51.3339,50.5575,50.5674,38866.0
2025-04-21 10:00:00,50.75,50.89,50.52,50.82,60552.0,50.5177,50.657,50.2887,50.5874,60552.0
2025-04-21 10:30:00,50.75,51.04,50.72,50.86,29301.0,50.5177,50.8063,50.4878,50.6272,29301.0
2025-04-21 11:00:00,50.87,50.91,50.74,50.79,24551.0,50.6371,50.6769,50.5077,50.5575,24551.0
2025-04-21 11:30:00,50.82,50.84,50.55,50.66,25232.0,50.5874,50.6073,50.3186,50.4281,25232.0
2025-04-21 12:00:00,50.69,50.84,50.65,50.66,19375.0,50.4579,50.6073,50.4181,50.4281,19375.0
2025-04-21 12:30:00,50.69,50.89,50.68,50.71,15461.0,50.4579,50.657,50.448,50.4779,15461.0
2025-04-21 13:00:00,50.68,50.73,50.5,50.52,32156.0,50.448,50.4978,50.2688,50.2887,32156.0
2025-04-21 13:30:00,50.52,50.74,50.52,50.65,38758.0,50.2887,50.5077,50.2887,50.4181,38758.0
2025-04-21 14:00:00,50.66,50.83,50.65,50.75,28955.0,50.4281,50.5973,50.4181,50.5177,28955.0
2025-04-21 14:30:00,50.8,50.84,50.72,50.78,27022.0,50.5674,50.6073,50.4878,50.5475,27022.0
2025-04-21 15:00:00,50.78,50.96,50.77,50.86,50763.0,50.5475,50.7267,50.5376,50.6272,50763.0
2025-04-21 15:30:00,50.87,51.21,50.82,51.1,161776.0,50.6371,50.9756,50.5874,50.8661,161776.0
2025-04-22 09:30:00,51.94,52.9,51.77,52.61,71110.0,51.7022,52.6578,51.533,52.3692,71110.0
2025-04-22 10:00:00,52.61,52.77,52.0,52.15,46627.0,52.3692,52.5284,51.7619,51.9113,46627.0
2025-04-22 10:30:00,52.19,52.34,52.0,52.31,35196.0,51.9511,52.1004,51.7619,52.0705,35196.0
2025-04-22 11:00:00,52.34,53.01,52.34,52.96,45920.0,52.1004,52.7673,52.1004,52.7176,45920.0
2025-04-22 11:30:00,53.01,53.02,52.8,52.99,33913.0,52.7673,52.7773,52.5583,52.7474,33913.0
2025-04-22 12:00:00,53.02,53.3,53.02,53.23,22370.0,52.7773,53.056,52.7773,52.9863,22370.0
2025-04-22 12:30:00,53.22,53.22,52.98,53.13,17232.0,52.9764,52.9764,52.7375,52.8868,17232.0
2025-04-22 13:00:00,53.15,53.27,52.77,52.82,43166.0,52.9067,53.0261,52.5284,52.5782,43166.0
2025-04-22 13:30:00,52.79,52.96,52.73,52.82,31808.0,52.5483,52.7176,52.4886,52.5782,31808.0
2025-04-22 14:00:00,52.85,53.37,52.81,53.35,29186.0,52.6081,53.1257,52.5682,53.1058,29186.0
2025-04-22 14:30:00,53.36,53.65,53.31,53.62,46209.0,53.1157,53.4044,53.066,53.3745,46209.0
2025-04-22 15:00:00,53.62,53.65,53.22,53.34,100752.0,53.3745,53.4044,52.9764,53.0958,100752.0
2025-04-22 15:30:00,53.34,53.72,53.32,53.67,254412.0,53.0958,53.4741,53.0759,53.4243,254412.0
2025-04-23 09:30:00,54.43,56.03,54.43,55.55,84707.0,54.1808,55.7735,54.1808,55.2957,84707.0
2025-04-23 10:00:00,55.6,55.72,55.02,55.21,51658.0,55.3455,55.4649,54.7681,54.9573,51658.0
2025-04-23 10:30:00,55.21,55.21,54.63,54.87,41072.0,54.9573,54.9573,54.3799,54.6188,41072.0
2025-04-23 11:00:00,54.89,55.04,54.52,54.63,43326.0,54.6387,54.788,54.2704,54.3799,43326.0
2025-04-23 11:30:00,54.57,54.68,54.16,54.23,31293.0,54.3202,54.4297,53.9121,53.9817,31293.0
2025-04-23 12:00:00,54.21,54.28,53.84,53.98,30744.0,53.9618,54.0315,53.5935,53.7329,30744.0
2025-04-23 12:30:00,54.02,54.21,53.88,54.0,23993.0,53.7727,53.9618,53.6333,53.7528,23993.0
2025-04-23 13:00:00,53.94,54.24,53.78,54.13,32612.0,53.6931,53.9917,53.5338,53.8822,32612.0
2025-04-23 13:30:00,54.17,54.2,53.95,54.1,30419.0,53.922,53.9519,53.703,53.8523,30419.0
2025-04-23 14:00:00,54.07,54.21,53.94,53.99,42182.0,53.8225,53.9618,53.6931,53.7428,42182.0
2025-04-23 14:30:00,54.01,54.13,53.68,53.78,29014.0,53.7627,53.8822,53.4343,53.5338,29014.0
2025-04-23 15:00:00,53.83,53.87,53.62,53.65,68762.0,53.5836,53.6234,53.3745,53.4044,68762.0
2025-04-23 15:30:00,53.63,53.87,53.45,53.46,138533.0,53.3845,53.6234,53.2053,53.2153,138533.0
2025-04-24 09:30:00,53.78,53.84,52.97,53.16,47547.0,53.5338,53.5935,52.7275,52.9166,47547.0
2025-04-24 10:00:00,53.12,53.68,53.12,53.65,17695.0,52.8768,53.4343,52.8768,53.4044,17695.0
2025-04-24 10:30:00,53.65,53.73,53.3,53.35,29031.0,53.4044,53.484,53.056,53.1058,29031.0
2025-04-24 11:00:00,53.37,53.51,53.32,53.35,30804.0,53.1257,53.265,53.0759,53.1058,30804.0
2025-04-24 11:30:00,53.31,53.48,53.27,53.33,24507.0,53.066,53.2352,53.0261,53.0859,24507.0
2025-04-24 12:00:00,53.33,53.8,53.33,53.6,36560.0,53.0859,53.5537,53.0859,53.3546,36560.0
2025-04-24 12:30:00,53.58,53.84,53.56,53.75,27906.0,53.3347,53.5935,53.3148,53.5039,27906.0
2025-04-24 13:00:00,53.72,53.99,53.7,53.96,18998.0,53.4741,53.7428,53.4542,53.713,18998.0
2025-04-24 13:30:00,53.98,54.15,53.97,54.06,37794.0,53.7329,53.9021,53.7229,53.8125,37794.0
2025-04-24 14:00:00,54.13,54.21,53.93,53.98,23879.0,53.8822,53.9618,53.6831,53.7329,23879.0
2025-04-24 14:30:00,54.02,54.23,53.97,54.2,43007.0,53.7727,53.9817,53.7229,53.9519,43007.0
2025-04-24 15:00:00,54.14,54.29,54.07,54.2,42246.0,53.8922,54.0415,53.8225,53.9519,42246.0
2025-04-24 15:30:00,54.18,54.47,54.0,54.29,196909.0,53.932,54.2206,53.7528,54.0415,196909.0
2025-04-25 09:30:00,53.96,53.96,53.33,53.35,37408.0,53.713,53.713,53.0859,53.1058,37408.0
2025-04-25 10:00:00,53.39,53.85,53.3,53.37,31464.0,53.1456,53.6035,53.056,53.1257,31464.0
2025-04-25 10:30:00,53.37,53.7,53.28,53.7,28474.0,53.1257,53.4542,53.0361,53.4542,28474.0
2025-04-25 11:00:00,53.68,53.71,53.38,53.39,21428.0,53.4343,53.4641,53.1356,53.1456,21428.0
2025-04-25 11:30:00,53.42,53.61,53.33,53.35,17101.0,53.1754,53.3646,53.0859,53.1058,17101.0
2025-04-25 12:00:00,53.37,53.56,53.37,53.5,13091.0,53.1257,53.3148,53.1257,53.2551,13091.0
2025-04-25 12:30:00,53.5,53.62,53.49,53.49,15989.0,53.2551,53.3745,53.2451,53.2451,15989.0
2025-04-25 13:00:00,53.52,53.75,53.51,53.75,23055.0,53.275,53.5039,53.265,53.5039,23055.0
2025-04-25 13:30:00,53.76,53.79,53.34,53.4,49430.0,53.5139,53.5438,53.0958,53.1555,49430.0
2025-04-25 14:00:00,53.4,53.62,53.38,53.59,21117.0,53.1555,53.3745,53.1356,53.3447,21117.0
2025-04-25 14:30:00,53.59,53.78,53.56,53.67,24038.0,53.3447,53.5338,53.3148,53.4243,24038.0
2025-04-25 15:00:00,53.71,53.76,53.6,53.73,38885.0,53.4641,53.5139,53.3546,53.484,38885.0
2025-04-25 15:30:00,53.72,53.74,53.44,53.68,144010.0,53.4741,53.494,53.1954,53.4343,144010.0
2025-04-28 09:30:00,53.68,54.25,53.24,53.98,37716.0,53.4343,54.0016,52.9963,53.7329,37716.0
2025-04-28 10:00:00,54.0,54.43,53.98,54.27,31969.0,53.7528,54.1808,53.7329,54.0216,31969.0
2025-04-28 10:30:00,54.27,54.31,53.86,53.86,78828.0,54.0216,54.0614,53.6134,53.6134,78828.0
2025-04-28 11:00:00,53.87,53.91,53.68,53.75,35755.0,53.6234,53.6632,53.4343,53.5039,35755.0
2025-04-28 11:30:00,53.76,53.8,53.45,53.51,38813.0,53.5139,53.5537,53.2053,53.265,38813.0
2025-04-28 12:00:00,53.53,53.59,53.39,53.42,59736.0,53.2849,53.3447,53.1456,53.1754,59736.0
2025-04-28 12:30:00,53.45,53.57,53.41,53.49,26651.0,53.2053,53.3248,53.1655,53.2451,26651.0
2025-04-28 13:00:00,53.5,53.52,53.36,53.38,27794.0,53.2551,53.275,53.1157,53.1356,27794.0
2025-04-28 13:30:00,53.36,53.55,53.36,53.52,24830.0,53.1157,53.3049,53.1157,53.275,24830.0
2025-04-28 14:00:00,53.5,53.71,53.49,53.67,32419.0,53.2551,53.4641,53.2451,53.4243,32419.0
2025-04-28 14:30:00,53.66,53.81,53.66,53.79,23697.0,53.4143,53.5637,53.4143,53.5438,23697.0
2025-04-28 15:00:00,53.79,54.03,53.79,53.95,54597.0,53.5438,53.7827,53.5438,53.703,54597.0
2025-04-28 15:30:00,53.94,54.13,53.84,53.89,191608.0,53.6931,53.8822,53.5935,53.6433,191608.0
2025-04-29 09:30:00,53.45,54.06,53.41,53.45,49392.0,53.2053,53.8125,53.1655,53.2053,49392.0
2025-04-29 10:00:00,53.44,53.58,52.66,52.68,53762.0,53.1954,53.3347,52.4189,52.4388,53762.0
2025-04-29 10:30:00,52.71,52.8,52.52,52.78,52820.0,52.4687,52.5583,52.2796,52.5384,52820.0
2025-04-29 11:00:00,52.79,52.94,52.73,52.94,68355.0,52.5483,52.6976,52.4886,52.6976,68355.0
2025-04-29 11:30:00,52.94,52.94,52.76,52.77,24025.0,52.6976,52.6976,52.5185,52.5284,24025.0
2025-04-29 12:00:00,52.76,53.14,52.75,53.01,32725.0,52.5185,52.8967,52.5085,52.7673,32725.0
2025-04-29 12:30:00,52.99,53.07,52.67,52.68,32375.0,52.7474,52.827,52.4289,52.4388,32375.0
2025-04-29 13:00:00,52.68,53.0,52.55,52.99,35457.0,52.4388,52.7574,52.3094,52.7474,35457.0
2025-04-29 13:30:00,52.99,53.31,52.96,53.25,118401.0,52.7474,53.066,52.7176,53.0062,118401.0
2025-04-29 14:00:00,53.25,53.37,53.14,53.21,40754.0,53.0062,53.1257,52.8967,52.9664,40754.0
2025-04-29 14:30:00,53.16,53.19,53.06,53.1,65960.0,52.9166,52.9465,52.8171,52.8569,65960.0
2025-04-29 15:00:00,53.11,53.14,52.96,53.14,122350.0,52.8669,52.8967,52.7176,52.8967,122350.0
2025-04-29 15:30:00,53.14,53.27,53.04,53.21,336764.0,52.8967,53.0261,52.7972,52.9664,336764.0
2025-04-30 09:30:00,52.54,52.55,52.01,52.32,40841.0,52.2995,52.3094,51.7719,52.0805,40841.0
2025-04-30 10:00:00,52.4,52.65,52.31,52.65,28781.0,52.1601,52.409,52.0705,52.409,28781.0
2025-04-30 10:30:00,52.64,52.97,52.61,52.83,60947.0,52.399,52.7275,52.3692,52.5881,60947.0
2025-04-30 11:00:00,52.82,53.48,52.82,53.47,29301.0,52.5782,53.2352,52.5782,53.2252,29301.0
2025-04-30 11:30:00,53.46,53.73,53.39,53.68,30612.0,53.2153,53.484,53.1456,53.4343,30612.0
2025-04-30 12:00:00,53.62,53.67,53.2,53.26,49666.0,53.3745,53.4243,52.9565,53.0162,49666.0
2025-04-30 12:30:00,53.25,53.42,53.1,53.41,27677.0,53.0062,53.1754,52.8569,53.1655,27677.0
2025-04-30 13:00:00,53.41,53.5,53.25,53.48,55621.0,53.1655,53.2551,53.0062,53.2352,55621.0
2025-04-30 13:30:00,53.51,53.74,53.51,53.72,34409.0,53.265,53.494,53.265,53.4741,34409.0
2025-04-30 14:00:00,53.7,53.89,53.55,53.8,45811.0,53.4542,53.6433,53.3049,53.5537,45811.0
2025-04-30 14:30:00,53.8,53.89,53.67,53.7,31238.0,53.5537,53.6433,53.4243,53.4542,31238.0
2025-04-30 15:00:00,53.7,53.79,53.67,53.73,50863.0,53.4542,53.5438,53.4243,53.484,50863.0
2025-04-30 15:30:00,53.73,54.17,53.61,54.02,172285.0,53.484,53.922,53.3646,53.7727,172285.0
2025-05-01 09:30:00,53.81,54.42,53.3,54.27,30165.0,53.5637,54.1709,53.056,54.0216,30165.0
2025-05-01 10:00:00,54.35,54.67,54.2,54.31,31916.0,54.1012,54.4197,53.9519,54.0614,31916.0
2025-05-01 10:30:00,54.31,54.41,54.19,54.41,16264.0,54.0614,54.1609,53.9419,54.1609,16264.0
2025-05-01 11:00:00,54.4,54.56,54.4,54.54,24116.0,54.151,54.3102,54.151,54.2903,24116.0
2025-05-01 11:30:00,54.52,54.53,53.98,54.01,32282.0,54.2704,54.2804,53.7329,53.7627,32282.0
2025-05-01 12:00:00,53.97,54.01,53.81,53.9,20247.0,53.7229,53.7627,53.5637,53.6533,20247.0
2025-05-01 12:30:00,53.87,54.01,53.76,53.84,20342.0,53.6234,53.7627,53.5139,53.5935,20342.0
2025-05-01 13:00:00,53.82,54.16,53.82,54.15,19670.0,53.5736,53.9121,53.5736,53.9021,19670.0
2025-05-01 13:30:00,54.18,54.22,53.82,53.84,31474.0,53.932,53.9718,53.5736,53.5935,31474.0
2025-05-01 14:00:00,53.85,53.95,53.74,53.86,51799.0,53.6035,53.703,53.494,53.6134,51799.0
2025-05-01 14:30:00,53.87,54.05,53.83,53.9,36526.0,53.6234,53.8026,53.5836,53.6533,36526.0
2025-05-01 15:00:00,53.92,54.12,53.9,54.11,31805.0,53.6732,53.8722,53.6533,53.8623,31805.0
2025-05-01 15:30:00,54.11,54.24,53.71,53.75,110553.0,53.8623,53.9917,53.4641,53.5039,110553.0
2025-05-02 09:30:00,54.2,55.0,53.88,54.21,27435.0,53.9519,54.7482,53.6333,53.9618,27435.0
2025-05-02 10:00:00,54.3,55.0,54.28,54.76,26226.0,54.0514,54.7482,54.0315,54.5093,26226.0
2025-05-02 10:30:00,54.74,54.78,54.56,54.64,14489.0,54.4894,54.5292,54.3102,54.3899,14489.0
2025-05-02 11:00:00,54.66,54.75,54.22,54.22,15654.0,54.4098,54.4994,53.9718,53.9718,15654.0
2025-05-02 11:30:00,54.26,54.63,54.25,54.61,14707.0,54.0116,54.3799,54.0016,54.36,14707.0
2025-05-02 12:00:00,54.61,55.14,54.61,54.98,25970.0,54.36,54.8876,54.36,54.7283,25970.0
2025-05-02 12:30:00,54.97,55.09,54.96,55.01,17444.0,54.7184,54.8378,54.7084,54.7582,17444.0
2025-05-02 13:00:00,55.01,55.07,54.73,54.8,23930.0,54.7582,54.8179,54.4795,54.5491,23930.0
2025-05-02 13:30:00,54.82,54.91,54.76,54.87,31146.0,54.569,54.6586,54.5093,54.6188,31146.0
2025-05-02 14:00:00,54.86,55.02,54.76,54.94,32497.0,54.6089,54.7681,54.5093,54.6885,32497.0
2025-05-02 14:30:00,54.95,55.04,54.91,54.96,27223.0,54.6984,54.788,54.6586,54.7084,27223.0
2025-05-02 15:00:00,54.97,55.13,54.9,55.08,46326.0,54.7184,54.8776,54.6487,54.8278,46326.0
2025-05-02 15:30:00,55.08,55.11,54.82,54.92,152165.0,54.8278,54.8577,54.569,54.6686,152165.0
2025-05-05 09:30:00,54.5,55.0,54.49,54.64,39593.0,54.2505,54.7482,54.2405,54.3899,39593.0
2025-05-05 10:00:00,54.76,55.15,54.66,55.15,36056.0,54.5093,54.8975,54.4098,54.8975,36056.0
2025-05-05 10:30:00,55.14,55.34,54.98,55.23,31229.0,54.8876,55.0867,54.7283,54.9772,31229.0
2025-05-05 11:00:00,55.23,55.3,55.06,55.25,15251.0,54.9772,55.0468,54.8079,54.9971,15251.0
2025-05-05 11:30:00,55.24,55.24,55.02,55.18,11658.0,54.9871,54.9871,54.7681,54.9274,11658.0
2025-05-05 12:00:00,55.2,55.28,55.13,55.18,13787.0,54.9473,55.0269,54.8776,54.9274,13787.0
2025-05-05 12:30:00,55.19,55.23,55.1,55.13,24601.0,54.9373,54.9772,54.8478,54.8776,24601.0
2025-05-05 13:00:00,55.12,55.16,54.94,54.94,46437.0,54.8677,54.9075,54.6885,54.6885,46437.0
2025-05-05 13:30:00,54.96,55.21,54.96,55.16,26096.0,54.7084,54.9573,54.7084,54.9075,26096.0
2025-05-05 14:00:00,55.18,55.36,55.18,55.36,12561.0,54.9274,55.1066,54.9274,55.1066,12561.0
2025-05-05 14:30:00,55.36,55.37,55.21,55.26,20539.0,55.1066,55.1165,54.9573,55.007,20539.0
2025-05-05 15:00:00,55.26,55.26,54.99,55.08,121198.0,55.007,55.007,54.7383,54.8278,121198.0
2025-05-05 15:30:00,55.07,55.08,54.68,54.73,157507.0,54.8179,54.8278,54.4297,54.4795,157507.0
2025-05-06 09:30:00,54.25,54.9,54.05,54.24,37818.0,54.0016,54.6487,53.8026,53.9917,37818.0
2025-05-06 10:00:00,54.2,54.26,53.94,54.18,22036.0,53.9519,54.0116,53.6931,53.932,22036.0
2025-05-06 10:30:00,54.18,54.25,53.79,53.83,16694.0,53.932,54.0016,53.5438,53.5836,16694.0
2025-05-06 11:00:00,53.8,53.81,53.51,53.7,40149.0,53.5537,53.5637,53.265,53.4542,40149.0
2025-05-06 11:30:00,53.68,53.82,53.5,53.5,20359.0,53.4343,53.5736,53.2551,53.2551,20359.0
2025-05-06 12:00:00,53.5,53.84,53.49,53.63,15595.0,53.2551,53.5935,53.2451,53.3845,15595.0
2025-05-06 12:30:00,53.66,53.75,53.32,53.36,17777.0,53.4143,53.5039,53.0759,53.1157,17777.0
2025-05-06 13:00:00,53.38,53.44,53.15,53.21,29359.0,53.1356,53.1954,52.9067,52.9664,29359.0
2025-05-06 13:30:00,53.2,53.33,53.13,53.16,21921.0,52.9565,53.0859,52.8868,52.9166,21921.0
2025-05-06 14:00:00,53.17,53.33,53.09,53.32,24587.0,52.9266,53.0859,52.847,53.0759,24587.0
2025-05-06 14:30:00,53.32,53.33,53.13,53.21,28008.0,53.0759,53.0859,52.8868,52.9664,28008.0
2025-05-06 15:00:00,53.21,53.23,52.95,52.98,38823.0,52.9664,52.9863,52.7076,52.7375,38823.0
2025-05-06 15:30:00,52.97,53.13,52.86,52.94,150640.0,52.7275,52.8868,52.618,52.6976,150640.0
2025-05-07 09:30:00,53.49,53.84,53.24,53.26,39954.0,53.2451,53.5935,52.9963,53.0162,39954.0
2025-05-07 10:00:00,53.25,53.5,53.24,53.48,23281.0,53.0062,53.2551,52.9963,53.2352,23281.0
2025-05-07 10:30:00,53.48,53.78,53.47,53.55,15930.0,53.2352,53.5338,53.2252,53.3049,15930.0
2025-05-07 11:00:00,53.57,53.92,53.43,53.87,20793.0,53.3248,53.6732,53.1854,53.6234,20793.0
2025-05-07 11:30:00,53.86,54.03,53.8,53.97,22361.0,53.6134,53.7827,53.5537,53.7229,22361.0
2025-05-07 12:00:00,54.01,54.05,53.82,53.82,18370.0,53.7627,53.8026,53.5736,53.5736,18370.0
2025-05-07 12:30:00,53.86,54.0,53.84,53.91,16452.0,53.6134,53.7528,53.5935,53.6632,16452.0
2025-05-07 13:00:00,53.88,54.08,53.88,54.04,17416.0,53.6333,53.8324,53.6333,53.7926,17416.0
2025-05-07 13:30:00,54.03,54.18,53.85,53.89,41587.0,53.7827,53.932,53.6035,53.6433,41587.0
2025-05-07 14:00:00,53.87,54.07,53.59,53.73,72299.0,53.6234,53.8225,53.3447,53.484,72299.0
2025-05-07 14:30:00,53.73,54.17,53.7,53.98,65412.0,53.484,53.922,53.4542,53.7329,65412.0
2025-05-07 15:00:00,53.9,53.93,53.63,53.66,60093.0,53.6533,53.6831,53.3845,53.4143,60093.0
2025-05-07 15:30:00,53.65,53.96,53.47,53.7,206837.0,53.4044,53.713,53.2252,53.4542,206837.0
2025-05-08 09:30:00,54.2,54.31,53.92,54.19,42870.0,54.2,54.31,53.92,54.19,42870.0
2025-05-08 10:00:00,54.22,54.36,53.98,54.1,24011.0,54.22,54.36,53.98,54.1,24011.0
2025-05-08 10:30:00,54.11,54.25,53.88,53.91,19713.0,54.11,54.25,53.88,53.91,19713.0
2025-05-08 11:00:00,53.91,54.51,53.88,54.41,18973.0,53.91,54.51,53.88,54.41,18973.0
2025-05-08 11:30:00,54.4,55.03,54.37,54.88,18260.0,54.4,55.03,54.37,54.88,18260.0
2025-05-08 12:00:00,54.85,54.99,54.72,54.79,28157.0,54.85,54.99,54.72,54.79,28157.0
2025-05-08 12:30:00,54.78,55.1,54.78,55.05,16007.0,54.78,55.1,54.78,55.05,16007.0
2025-05-08 13:00:00,55.01,55.04,54.61,54.64,28608.0,55.01,55.04,54.61,54.64,28608.0
2025-05-08 13:30:00,54.64,54.72,54.4,54.41,19379.0,54.64,54.72,54.4,54.41,19379.0
2025-05-08 14:00:00,54.38,54.8,54.31,54.53,28584.0,54.38,54.8,54.31,54.53,28584.0
2025-05-08 14:30:00,54.53,54.75,54.5,54.62,21910.0,54.53,54.75,54.5,54.62,21910.0
2025-05-08 15:00:00,54.61,54.84,54.46,54.83,38580.0,54.61,54.84,54.46,54.83,38580.0
2025-05-08 15:30:00,54.84,54.93,54.27,54.37,284679.0,54.84,54.93,54.27,54.37,284679.0
2025-05-09 09:30:00,54.46,54.65,54.15,54.34,21383.0,54.46,54.65,54.15,54.34,21383.0
2025-05-09 10:00:00,54.34,54.51,54.27,54.29,33717.0,54.34,54.51,54.27,54.29,33717.0
2025-05-09 10:30:00,54.25,54.33,53.86,54.14,21131.0,54.25,54.33,53.86,54.14,21131.0
2025-05-09 11:00:00,54.1,54.3,53.95,54.3,26522.0,54.1,54.3,53.95,54.3,26522.0
2025-05-09 11:30:00,54.3,54.43,54.17,54.22,26036.0,54.3,54.43,54.17,54.22,26036.0
2025-05-09 12:00:00,54.2,54.27,54.05,54.07,30482.0,54.2,54.27,54.05,54.07,30482.0
2025-05-09 12:30:00,54.04,54.1,53.83,53.87,21915.0,54.04,54.1,53.83,53.87,21915.0
2025-05-09 13:00:00,53.91,54.11,53.75,54.11,23831.0,53.91,54.11,53.75,54.11,23831.0
2025-05-09 13:30:00,54.05,54.31,54.05,54.2,16305.0,54.05,54.31,54.05,54.2,16305.0
2025-05-09 14:00:00,54.19,54.31,54.17,54.25,17795.0,54.19,54.31,54.17,54.25,17795.0
2025-05-09 14:30:00,54.26,54.3,54.21,54.26,29782.0,54.26,54.3,54.21,54.26,29782.0
2025-05-09 15:00:00,54.26,54.32,54.18,54.18,34865.0,54.26,54.32,54.18,54.18,34865.0
2025-05-09 15:30:00,54.18,54.22,53.93,53.97,96716.0,54.18,54.22,53.93,53.97,96716.0
2025-05-12 09:30:00,56.55,58.08,56.05,56.66,61615.0,56.55,58.08,56.05,56.66,61615.0
2025-05-12 10:00:00,56.77,56.85,55.88,55.97,45921.0,56.77,56.85,55.88,55.97,45921.0
2025-05-12 10:30:00,55.91,56.4,55.87,55.93,32160.0,55.91,56.4,55.87,55.93,32160.0
2025-05-12 11:00:00,55.93,55.93,55.31,55.48,46342.0,55.93,55.93,55.31,55.48,46342.0
2025-05-12 11:30:00,55.54,55.63,55.29,55.34,19009.0,55.54,55.63,55.29,55.34,19009.0
2025-05-12 12:00:00,55.41,55.63,55.41,55.51,55908.0,55.41,55.63,55.41,55.51,55908.0
2025-05-12 12:30:00,55.49,55.8,55.43,55.79,13696.0,55.49,55.8,55.43,55.79,13696.0
2025-05-12 13:00:00,55.8,55.99,55.75,55.86,21002.0,55.8,55.99,55.75,55.86,21002.0
2025-05-12 13:30:00,55.9,56.02,55.85,55.89,20075.0,55.9,56.02,55.85,55.89,20075.0
2025-05-12 14:00:00,55.91,56.08,55.86,56.01,30310.0,55.91,56.08,55.86,56.01,30310.0
2025-05-12 14:30:00,56.02,56.18,55.84,55.85,56589.0,56.02,56.18,55.84,55.85,56589.0
2025-05-12 15:00:00,55.85,55.97,55.75,55.78,51778.0,55.85,55.97,55.75,55.78,51778.0
2025-05-12 15:30:00,55.77,56.16,55.73,56.16,133215.0,55.77,56.16,55.73,56.16,133215.0
2025-05-13 09:30:00,56.75,56.75,56.18,56.34,34924.0,56.75,56.75,56.18,56.34,34924.0
2025-05-13 10:00:00,56.34,56.71,56.25,56.53,27864.0,56.34,56.71,56.25,56.53,27864.0
2025-05-13 10:30:00,56.48,56.63,56.4,56.59,51916.0,56.48,56.63,56.4,56.59,51916.0
2025-05-13 11:00:00,56.53,56.65,56.42,56.57,26201.0,56.53,56.65,56.42,56.57,26201.0
2025-05-13 11:30:00,56.57,56.6,56.36,56.45,20761.0,56.57,56.6,56.36,56.45,20761.0
2025-05-13 12:00:00,56.43,56.52,56.29,56.38,17398.0,56.43,56.52,56.29,56.38,17398.0
2025-05-13 12:30:00,56.36,56.42,55.92,55.95,26561.0,56.36,56.42,55.92,55.95,26561.0
2025-05-13 13:00:00,55.94,56.04,55.76,56.03,60146.0,55.94,56.04,55.76,56.03,60146.0
2025-05-13 13:30:00,56.03,56.48,56.03,56.39,70701.0,56.03,56.48,56.03,56.39,70701.0
2025-05-13 14:00:00,56.45,56.62,56.44,56.59,29770.0,56.45,56.62,56.44,56.59,29770.0
2025-05-13 14:30:00,56.58,56.59,56.37,56.42,26602.0,56.58,56.59,56.37,56.42,26602.0
2025-05-13 15:00:00,56.44,56.46,56.29,56.3,50257.0,56.44,56.46,56.29,56.3,50257.0
2025-05-13 15:30:00,56.3,56.47,55.93,56.02,147635.0,56.3,56.47,55.93,56.02,147635.0
2025-05-14 09:30:00,55.66,55.93,55.21,55.32,31093.0,55.66,55.93,55.21,55.32,31093.0
2025-05-14 10:00:00,55.27,55.34,55.04,55.23,19971.0,55.27,55.34,55.04,55.23,19971.0
2025-05-14 10:30:00,55.28,55.45,55.03,55.16,57118.0,55.28,55.45,55.03,55.16,57118.0
2025-05-14 11:00:00,55.15,55.2,54.7,55.0,57293.0,55.15,55.2,54.7,55.0,57293.0
2025-05-14 11:30:00,55.01,55.3,54.97,55.25,23426.0,55.01,55.3,54.97,55.25,23426.0
2025-05-14 12:00:00,55.28,55.33,54.74,54.74,101866.0,55.28,55.33,54.74,54.74,101866.0
2025-05-14 12:30:00,54.78,54.88,54.55,54.62,31918.0,54.78,54.88,54.55,54.62,31918.0
2025-05-14 13:00:00,54.58,54.77,54.4,54.55,36165.0,54.58,54.77,54.4,54.55,36165.0
2025-05-14 13:30:00,54.55,54.7,54.49,54.58,23896.0,54.55,54.7,54.49,54.58,23896.0
2025-05-14 14:00:00,54.55,54.58,54.35,54.4,50375.0,54.55,54.58,54.35,54.4,50375.0
2025-05-14 14:30:00,54.4,54.52,54.26,54.28,37622.0,54.4,54.52,54.26,54.28,37622.0
2025-05-14 15:00:00,54.29,54.34,54.0,54.01,63626.0,54.29,54.34,54.0,54.01,63626.0
2025-05-14 15:30:00,53.99,54.15,53.83,53.93,185408.0,53.99,54.15,53.83,53.93,185408.0
2025-05-15 09:30:00,54.28,54.28,53.22,53.5,28793.0,54.28,54.28,53.22,53.5,28793.0
2025-05-15 10:00:00,53.47,53.81,53.43,53.43,11488.0,53.47,53.81,53.43,53.43,11488.0
2025-05-15 10:30:00,53.43,54.02,53.42,54.0,10996.0,53.43,54.02,53.42,54.0,10996.0
2025-05-15 11:00:00,53.98,54.19,53.98,54.17,11729.0,53.98,54.19,53.98,54.17,11729.0
2025-05-15 11:30:00,54.14,54.28,54.04,54.26,12124.0,54.14,54.28,54.04,54.26,12124.0
2025-05-15 12:00:00,54.26,54.28,54.13,54.21,12558.0,54.26,54.28,54.13,54.21,12558.0
2025-05-15 12:30:00,54.2,54.43,54.2,54.43,11696.0,54.2,54.43,54.2,54.43,11696.0
2025-05-15 13:00:00,54.43,54.5,54.13,54.14,26153.0,54.43,54.5,54.13,54.14,26153.0
2025-05-15 13:30:00,54.15,54.15,54.0,54.05,14568.0,54.15,54.15,54.0,54.05,14568.0
2025-05-15 14:00:00,54.05,54.15,54.0,54.05,11394.0,54.05,54.15,54.0,54.05,11394.0
2025-05-15 14:30:00,54.05,54.18,54.04,54.16,9429.0,54.05,54.18,54.04,54.16,9429.0
2025-05-15 15:00:00,54.16,54.29,54.1,54.26,17926.0,54.16,54.29,54.1,54.26,17926.0
2025-05-15 15:30:00,54.28,54.42,54.23,54.38,97107.0,54.28,54.42,54.23,54.38,97107.0
2025-05-16 09:30:00,54.25,54.67,54.23,54.63,48356.0,54.25,54.67,54.23,54.63,48356.0
2025-05-16 10:00:00,54.53,54.71,54.3,54.46,11450.0,54.53,54.71,54.3,54.46,11450.0
2025-05-16 10:30:00,54.5,54.62,54.44,54.55,10931.0,54.5,54.62,54.44,54.55,10931.0
2025-05-16 11:00:00,54.5,54.56,54.44,54.51,9636.0,54.5,54.56,54.44,54.51,9636.0
2025-05-16 11:30:00,54.56,54.69,54.55,54.64,9044.0,54.56,54.69,54.55,54.64,9044.0
2025-05-16 12:00:00,54.63,54.84,54.54,54.77,13642.0,54.63,54.84,54.54,54.77,13642.0
2025-05-16 12:30:00,54.79,54.89,54.74,54.89,9299.0,54.79,54.89,54.74,54.89,9299.0
2025-05-16 13:00:00,54.89,55.09,54.85,54.95,16906.0,54.89,55.09,54.85,54.95,16906.0
2025-05-16 13:30:00,54.94,55.02,54.87,54.87,15886.0,54.94,55.02,54.87,54.87,15886.0
2025-05-16 14:00:00,54.87,55.03,54.87,54.99,14436.0,54.87,55.03,54.87,54.99,14436.0
2025-05-16 14:30:00,55.0,55.02,54.93,54.97,23363.0,55.0,55.02,54.93,54.97,23363.0
2025-05-16 15:00:00,54.98,55.02,54.84,54.85,18006.0,54.98,55.02,54.84,54.85,18006.0
2025-05-16 15:30:00,54.85,55.05,54.78,55.03,103803.0,54.85,55.05,54.78,55.03,103803.0
2025-05-19 09:30:00,53.73,54.34,53.31,53.36,48554.0,53.73,54.34,53.31,53.36,48554.0
2025-05-19 10:00:00,53.42,53.86,53.31,53.73,18897.0,53.42,53.86,53.31,53.73,18897.0
2025-05-19 10:30:00,53.75,53.9,53.72,53.87,5102.0,53.75,53.9,53.72,53.87,5102.0
2025-05-19 11:00:00,53.89,54.13,53.89,54.06,8368.0,53.89,54.13,53.89,54.06,8368.0
2025-05-19 11:30:00,54.03,54.13,53.93,54.01,7798.0,54.03,54.13,53.93,54.01,7798.0
2025-05-19 12:00:00,54.02,54.15,54.02,54.12,7407.0,54.02,54.15,54.02,54.12,7407.0
2025-05-19 12:30:00,54.12,54.21,54.12,54.17,5639.0,54.12,54.21,54.12,54.17,5639.0
2025-05-19 13:00:00,54.16,54.2,54.05,54.13,9873.0,54.16,54.2,54.05,54.13,9873.0
2025-05-19 13:30:00,54.12,54.18,54.04,54.08,8522.0,54.12,54.18,54.04,54.08,8522.0
2025-05-19 14:00:00,54.08,54.08,53.92,53.92,8220.0,54.08,54.08,53.92,53.92,8220.0
2025-05-19 14:30:00,53.93,54.03,53.89,53.93,8988.0,53.93,54.03,53.89,53.93,8988.0
2025-05-19 15:00:00,53.91,53.95,53.88,53.91,12024.0,53.91,53.95,53.88,53.91,12024.0
2025-05-19 15:30:00,53.92,54.02,53.88,53.94,73868.0,53.92,54.02,53.88,53.94,73868.0
2025-05-20 09:30:00,53.48,53.88,53.48,53.7,24469.0,53.48,53.88,53.48,53.7,24469.0
2025-05-20 10:00:00,53.77,53.97,53.67,53.93,12413.0,53.77,53.97,53.67,53.93,12413.0
2025-05-20 10:30:00,53.91,53.94,53.79,53.79,8670.0,53.91,53.94,53.79,53.79,8670.0
2025-05-20 11:00:00,53.77,54.05,53.76,53.97,7504.0,53.77,54.05,53.76,53.97,7504.0
2025-05-20 11:30:00,53.91,53.91,53.77,53.84,8027.0,53.91,53.91,53.77,53.84,8027.0
2025-05-20 12:00:00,53.81,53.81,53.58,53.58,10995.0,53.81,53.81,53.58,53.58,10995.0
2025-05-20 12:30:00,53.56,53.59,53.36,53.57,10574.0,53.56,53.59,53.36,53.57,10574.0
2025-05-20 13:00:00,53.57,53.61,53.49,53.56,10613.0,53.57,53.61,53.49,53.56,10613.0
2025-05-20 13:30:00,53.56,53.63,53.5,53.63,10421.0,53.56,53.63,53.5,53.63,10421.0
2025-05-20 14:00:00,53.59,53.59,53.28,53.31,18091.0,53.59,53.59,53.28,53.31,18091.0
2025-05-20 14:30:00,53.3,53.31,53.09,53.1,17019.0,53.3,53.31,53.09,53.1,17019.0
2025-05-20 15:00:00,53.08,53.12,52.93,52.94,25201.0,53.08,53.12,52.93,52.94,25201.0
2025-05-20 15:30:00,52.94,53.21,52.93,53.18,105272.0,52.94,53.21,52.93,53.18,105272.0
2025-05-21 09:30:00,52.77,53.22,52.07,52.43,37000.0,52.77,53.22,52.07,52.43,37000.0
2025-05-21 10:00:00,52.47,52.62,52.33,52.36,20922.0,52.47,52.62,52.33,52.36,20922.0
2025-05-21 10:30:00,52.38,52.83,52.38,52.83,36097.0,52.38,52.83,52.38,52.83,36097.0
2025-05-21 11:00:00,52.84,52.94,52.71,52.71,18251.0,52.84,52.94,52.71,52.71,18251.0
2025-05-21 11:30:00,52.72,52.73,52.51,52.52,15180.0,52.72,52.73,52.51,52.52,15180.0
2025-05-21 12:00:00,52.52,52.69,52.48,52.68,14979.0,52.52,52.69,52.48,52.68,14979.0
2025-05-21 12:30:00,52.71,52.74,52.65,52.67,7351.0,52.71,52.74,52.65,52.67,7351.0
2025-05-21 13:00:00,52.69,52.69,51.66,51.68,29976.0,52.69,52.69,51.66,51.68,29976.0
2025-05-21 13:30:00,51.65,51.84,51.42,51.45,40868.0,51.65,51.84,51.42,51.45,40868.0
2025-05-21 14:00:00,51.47,51.5,51.03,51.23,61089.0,51.47,51.5,51.03,51.23,61089.0
2025-05-21 14:30:00,51.21,51.45,51.21,51.33,15674.0,51.21,51.45,51.21,51.33,15674.0
2025-05-21 15:00:00,51.32,51.48,51.15,51.17,30157.0,51.32,51.48,51.15,51.17,30157.0
2025-05-21 15:30:00,51.17,51.49,51.17,51.37,106527.0,51.17,51.49,51.17,51.37,106527.0
2025-05-22 09:30:00,50.84,50.95,50.52,50.83,33145.0,50.84,50.95,50.52,50.83,33145.0
2025-05-22 10:00:00,50.91,51.15,50.68,50.69,21553.0,50.91,51.15,50.68,50.69,21553.0
2025-05-22 10:30:00,50.68,50.68,50.35,50.67,31520.0,50.68,50.68,50.35,50.67,31520.0
2025-05-22 11:00:00,50.68,50.85,50.59,50.73,21015.0,50.68,50.85,50.59,50.73,21015.0
2025-05-22 11:30:00,50.75,51.05,50.75,50.91,18350.0,50.75,51.05,50.75,50.91,18350.0
2025-05-22 12:00:00,50.91,51.15,50.88,51.01,41963.0,50.91,51.15,50.88,51.01,41963.0
2025-05-22 12:30:00,51.03,51.03,50.76,50.79,37681.0,51.03,51.03,50.76,50.79,37681.0
2025-05-22 13:00:00,50.82,50.84,50.66,50.74,55166.0,50.82,50.84,50.66,50.74,55166.0
2025-05-22 13:30:00,50.73,50.92,50.7,50.86,42039.0,50.73,50.92,50.7,50.86,42039.0
2025-05-22 14:00:00,50.88,51.07,50.84,51.05,56377.0,50.88,51.07,50.84,51.05,56377.0
2025-05-22 14:30:00,51.02,51.12,50.9,51.09,55823.0,51.02,51.12,50.9,51.09,55823.0
2025-05-22 15:00:00,51.09,51.35,51.08,51.34,28915.0,51.09,51.35,51.08,51.34,28915.0
2025-05-22 15:30:00,51.36,51.44,51.12,51.21,131811.0,51.36,51.44,51.12,51.21,131811.0
2025-05-23 09:30:00,50.67,51.43,50.67,51.25,25637.0,50.67,51.43,50.67,51.25,25637.0
2025-05-23 10:00:00,51.26,51.4,51.0,51.08,15655.0,51.26,51.4,51.0,51.08,15655.0
2025-05-23 10:30:00,51.0,51.11,50.63,50.66,76594.0,51.0,51.11,50.63,50.66,76594.0
2025-05-23 11:00:00,50.68,51.13,50.68,51.13,62055.0,50.68,51.13,50.68,51.13,62055.0
2025-05-23 11:30:00,51.13,51.29,51.07,51.12,41025.0,51.13,51.29,51.07,51.12,41025.0
2025-05-23 12:00:00,51.11,51.16,50.96,51.05,64397.0,51.11,51.16,50.96,51.05,64397.0
2025-05-23 12:30:00,51.04,51.07,50.94,50.97,57963.0,51.04,51.07,50.94,50.97,57963.0
2025-05-23 13:00:00,50.98,51.23,50.96,51.23,69097.0,50.98,51.23,50.96,51.23,69097.0
2025-05-23 13:30:00,51.21,51.25,51.1,51.19,38171.0,51.21,51.25,51.1,51.19,38171.0
2025-05-23 14:00:00,51.18,51.35,51.17,51.25,34928.0,51.18,51.35,51.17,51.25,34928.0
2025-05-23 14:30:00,51.27,51.38,51.26,51.35,38802.0,51.27,51.38,51.26,51.35,38802.0
2025-05-23 15:00:00,51.32,51.49,51.31,51.41,51129.0,51.32,51.49,51.31,51.41,51129.0
2025-05-23 15:30:00,51.42,51.51,51.19,51.23,231148.0,51.42,51.51,51.19,51.23,231148.0
2025-05-27 09:30:00,51.98,52.13,51.35,51.94,34577.0,51.98,52.13,51.35,51.94,34577.0
2025-05-27 10:00:00,51.97,52.37,51.8,52.25,39006.0,51.97,52.37,51.8,52.25,39006.0
2025-05-27 10:30:00,52.25,52.5,52.21,52.46,52736.0,52.25,52.5,52.21,52.46,52736.0
2025-05-27 11:00:00,52.48,52.75,52.31,52.71,21970.0,52.48,52.75,52.31,52.71,21970.0
2025-05-27 11:30:00,52.7,52.7,52.5,52.6,13827.0,52.7,52.7,52.5,52.6,13827.0
2025-05-27 12:00:00,52.59,52.88,52.57,52.79,21814.0,52.59,52.88,52.57,52.79,21814.0
2025-05-27 12:30:00,52.79,53.03,52.79,53.02,17842.0,52.79,53.03,52.79,53.02,17842.0
2025-05-27 13:00:00,53.04,53.1,52.83,52.91,21596.0,53.04,53.1,52.83,52.91,21596.0
2025-05-27 13:30:00,52.91,53.05,52.87,53.05,14166.0,52.91,53.05,52.87,53.05,14166.0
2025-05-27 14:00:00,53.05,53.18,53.02,53.05,23993.0,53.05,53.18,53.02,53.05,23993.0
2025-05-27 14:30:00,53.06,53.28,53.02,53.18,22842.0,53.06,53.28,53.02,53.18,22842.0
2025-05-27 15:00:00,53.2,53.32,53.16,53.18,42021.0,53.2,53.32,53.16,53.18,42021.0
2025-05-27 15:30:00,53.2,53.32,53.15,53.3,161408.0,53.2,53.32,53.15,53.3,161408.0
2025-05-28 09:30:00,53.2,53.2,51.95,52.28,36668.0,53.2,53.2,51.95,52.28,36668.0
2025-05-28 10:00:00,52.28,52.36,52.1,52.29,21696.0,52.28,52.36,52.1,52.29,21696.0
2025-05-28 10:30:00,52.22,52.26,51.79,51.79,12949.0,52.22,52.26,51.79,51.79,12949.0
2025-05-28 11:00:00,51.81,51.98,51.64,51.68,21911.0,51.81,51.98,51.64,51.68,21911.0
2025-05-28 11:30:00,51.66,51.69,51.45,51.6,31987.0,51.66,51.69,51.45,51.6,31987.0
2025-05-28 12:00:00,51.6,51.69,51.48,51.55,19370.0,51.6,51.69,51.48,51.55,19370.0
2025-05-28 12:30:00,51.51,51.78,51.48,51.78,24459.0,51.51,51.78,51.48,51.78,24459.0
2025-05-28 13:00:00,51.76,51.96,51.74,51.8,23610.0,51.76,51.96,51.74,51.8,23610.0
2025-05-28 13:30:00,51.81,51.84,51.69,51.72,12485.0,51.81,51.84,51.69,51.72,12485.0
2025-05-28 14:00:00,51.73,51.85,51.73,51.79,15293.0,51.73,51.85,51.73,51.79,15293.0
2025-05-28 14:30:00,51.81,51.86,51.57,51.69,18937.0,51.81,51.86,51.57,51.69,18937.0
2025-05-28 15:00:00,51.68,51.76,51.61,51.63,24101.0,51.68,51.76,51.61,51.63,24101.0
2025-05-28 15:30:00,51.62,51.68,51.39,51.43,102091.0,51.62,51.68,51.39,51.43,102091.0
2025-05-29 09:30:00,52.01,52.21,51.75,51.91,37404.0,52.01,52.21,51.75,51.91,37404.0
2025-05-29 10:00:00,51.88,51.93,51.52,51.57,18575.0,51.88,51.93,51.52,51.57,18575.0
2025-05-29 10:30:00,51.57,51.6,51.37,51.54,20128.0,51.57,51.6,51.37,51.54,20128.0
2025-05-29 11:00:00,51.55,51.65,51.44,51.59,14952.0,51.55,51.65,51.44,51.59,14952.0
2025-05-29 11:30:00,51.6,51.6,51.09,51.1,17265.0,51.6,51.6,51.09,51.1,17265.0
2025-05-29 12:00:00,51.05,51.47,51.02,51.37,20014.0,51.05,51.47,51.02,51.37,20014.0
2025-05-29 12:30:00,51.36,51.53,51.31,51.44,20261.0,51.36,51.53,51.31,51.44,20261.0
2025-05-29 13:00:00,51.43,51.52,51.36,51.42,21750.0,51.43,51.52,51.36,51.42,21750.0
2025-05-29 13:30:00,51.43,51.56,51.42,51.43,18641.0,51.43,51.56,51.42,51.43,18641.0
2025-05-29 14:00:00,51.46,51.52,51.36,51.42,13568.0,51.46,51.52,51.36,51.42,13568.0
2025-05-29 14:30:00,51.43,51.7,51.42,51.63,22017.0,51.43,51.7,51.42,51.63,22017.0
2025-05-29 15:00:00,51.66,51.84,51.66,51.69,28413.0,51.66,51.84,51.66,51.69,28413.0
2025-05-29 15:30:00,51.67,51.79,51.56,51.79,104012.0,51.67,51.79,51.56,51.79,104012.0
2025-05-30 09:30:00,51.58,51.6,51.12,51.49,45029.0,51.58,51.6,51.12,51.49,45029.0
2025-05-30 10:00:00,51.45,51.61,51.39,51.48,21614.0,51.45,51.61,51.39,51.48,21614.0
2025-05-30 10:30:00,51.51,51.56,51.27,51.39,12150.0,51.51,51.56,51.27,51.39,12150.0
2025-05-30 11:00:00,51.37,51.4,51.27,51.35,12507.0,51.37,51.4,51.27,51.35,12507.0
2025-05-30 11:30:00,51.33,51.38,51.12,51.18,13807.0,51.33,51.38,51.12,51.18,13807.0
2025-05-30 12:00:00,51.17,51.37,51.13,51.2,27928.0,51.17,51.37,51.13,51.2,27928.0
2025-05-30 12:30:00,51.22,51.45,51.08,51.26,10717.0,51.22,51.45,51.08,51.26,10717.0
2025-05-30 13:00:00,51.26,51.54,51.24,51.54,12710.0,51.26,51.54,51.24,51.54,12710.0
2025-05-30 13:30:00,51.55,51.67,51.53,51.56,26866.0,51.55,51.67,51.53,51.56,26866.0
2025-05-30 14:00:00,51.57,51.79,51.57,51.76,16114.0,51.57,51.79,51.57,51.76,16114.0
2025-05-30 14:30:00,51.76,51.79,51.66,51.77,31215.0,51.76,51.79,51.66,51.77,31215.0
2025-05-30 15:00:00,51.77,51.89,51.76,51.89,24788.0,51.77,51.89,51.76,51.89,24788.0
2025-05-30 15:30:00,51.88,51.94,51.56,51.59,124680.0,51.88,51.94,51.56,51.59,124680.0
2025-06-02 09:30:00,51.07,51.2,50.41,50.58,27934.0,51.07,51.2,50.41,50.58,27934.0
2025-06-02 10:00:00,50.53,50.59,50.17,50.2,22905.0,50.53,50.59,50.17,50.2,22905.0
2025-06-02 10:30:00,50.16,50.37,49.94,50.31,25597.0,50.16,50.37,49.94,50.31,25597.0
2025-06-02 11:00:00,50.35,50.53,50.13,50.48,35210.0,50.35,50.53,50.13,50.48,35210.0
2025-06-02 11:30:00,50.47,50.52,50.29,50.45,36368.0,50.47,50.52,50.29,50.45,36368.0
2025-06-02 12:00:00,50.45,50.49,50.35,50.37,25498.0,50.45,50.49,50.35,50.37,25498.0
2025-06-02 12:30:00,50.37,50.63,50.36,50.63,20643.0,50.37,50.63,50.36,50.63,20643.0
2025-06-02 13:00:00,50.63,50.63,50.49,50.54,18814.0,50.63,50.63,50.49,50.54,18814.0
2025-06-02 13:30:00,50.57,50.69,50.5,50.66,14209.0,50.57,50.69,50.5,50.66,14209.0
2025-06-02 14:00:00,50.66,50.95,50.65,50.94,59639.0,50.66,50.95,50.65,50.94,59639.0
2025-06-02 14:30:00,50.93,51.02,50.92,51.0,23253.0,50.93,51.02,50.92,51.0,23253.0
2025-06-02 15:00:00,51.0,51.06,50.9,50.96,33551.0,51.0,51.06,50.9,50.96,33551.0
2025-06-02 15:30:00,50.98,50.99,50.78,50.99,172935.0,50.98,50.99,50.78,50.99,172935.0
2025-06-03 09:30:00,50.85,51.24,50.63,50.96,30600.0,50.85,51.24,50.63,50.96,30600.0
2025-06-03 10:00:00,51.03,51.22,50.58,51.22,16248.0,51.03,51.22,50.58,51.22,16248.0
2025-06-03 10:30:00,51.22,51.44,51.19,51.41,23557.0,51.22,51.44,51.19,51.41,23557.0
2025-06-03 11:00:00,51.41,51.65,51.41,51.47,19586.0,51.41,51.65,51.41,51.47,19586.0
2025-06-03 11:30:00,51.42,51.59,51.36,51.57,24234.0,51.42,51.59,51.36,51.57,24234.0
2025-06-03 12:00:00,51.56,51.6,51.4,51.51,24469.0,51.56,51.6,51.4,51.51,24469.0
2025-06-03 12:30:00,51.49,51.59,51.35,51.58,15759.0,51.49,51.59,51.35,51.58,15759.0
2025-06-03 13:00:00,51.56,51.62,51.47,51.61,33576.0,51.56,51.62,51.47,51.61,33576.0
2025-06-03 13:30:00,51.62,51.67,51.56,51.61,22805.0,51.62,51.67,51.56,51.61,22805.0
2025-06-03 14:00:00,51.6,51.87,51.58,51.84,32032.0,51.6,51.87,51.58,51.84,32032.0
2025-06-03 14:30:00,51.83,51.99,51.82,51.83,40219.0,51.83,51.99,51.82,51.83,40219.0
2025-06-03 15:00:00,51.83,51.84,51.63,51.73,34759.0,51.83,51.84,51.63,51.73,34759.0
2025-06-03 15:30:00,51.76,51.81,51.62,51.79,145192.0,51.76,51.81,51.62,51.79,145192.0
2025-06-04 09:30:00,51.85,52.55,51.81,52.32,36077.0,51.85,52.55,51.81,52.32,36077.0
2025-06-04 10:00:00,52.2,52.66,52.2,52.56,17068.0,52.2,52.66,52.2,52.56,17068.0
2025-06-04 10:30:00,52.6,52.64,52.06,52.33,37062.0,52.6,52.64,52.06,52.33,37062.0
2025-06-04 11:00:00,52.3,52.5,52.26,52.5,17601.0,52.3,52.5,52.26,52.5,17601.0
2025-06-04 11:30:00,52.48,52.77,52.44,52.61,22771.0,52.48,52.77,52.44,52.61,22771.0
2025-06-04 12:00:00,52.65,52.82,52.55,52.79,19942.0,52.65,52.82,52.55,52.79,19942.0
2025-06-04 12:30:00,52.81,53.03,52.8,52.96,22907.0,52.81,53.03,52.8,52.96,22907.0
2025-06-04 13:00:00,52.96,53.24,52.95,53.23,22814.0,52.96,53.24,52.95,53.23,22814.0
2025-06-04 13:30:00,53.24,53.34,53.1,53.21,28151.0,53.24,53.34,53.1,53.21,28151.0
2025-06-04 14:00:00,53.21,53.3,53.13,53.15,22419.0,53.21,53.3,53.13,53.15,22419.0
2025-06-04 14:30:00,53.18,53.23,53.08,53.19,26366.0,53.18,53.23,53.08,53.19,26366.0
2025-06-04 15:00:00,53.19,53.23,53.05,53.22,39526.0,53.19,53.23,53.05,53.22,39526.0
2025-06-04 15:30:00,53.23,53.3,52.98,53.04,138428.0,53.23,53.3,52.98,53.04,138428.0
2025-06-05 09:30:00,52.81,53.0,52.26,52.36,24384.0,52.81,53.0,52.26,52.36,24384.0
2025-06-05 10:00:00,52.44,52.92,52.31,52.89,16785.0,52.44,52.92,52.31,52.89,16785.0
2025-06-05 10:30:00,52.89,53.0,52.62,52.98,16692.0,52.89,53.0,52.62,52.98,16692.0
2025-06-05 11:00:00,52.99,53.25,52.96,53.2,17287.0,52.99,53.25,52.96,53.2,17287.0
2025-06-05 11:30:00,53.2,53.27,53.15,53.21,12546.0,53.2,53.27,53.15,53.21,12546.0
2025-06-05 12:00:00,53.21,53.35,53.12,53.23,23900.0,53.21,53.35,53.12,53.23,23900.0
2025-06-05 12:30:00,53.26,53.32,53.13,53.22,17665.0,53.26,53.32,53.13,53.22,17665.0
2025-06-05 13:00:00,53.2,53.39,53.15,53.39,20114.0,53.2,53.39,53.15,53.39,20114.0
2025-06-05 13:30:00,53.4,53.43,53.15,53.15,21461.0,53.4,53.43,53.15,53.15,21461.0
2025-06-05 14:00:00,53.18,53.18,52.87,53.11,17635.0,53.18,53.18,52.87,53.11,17635.0
2025-06-05 14:30:00,53.13,53.15,53.0,53.06,16560.0,53.13,53.15,53.0,53.06,16560.0
2025-06-05 15:00:00,53.07,53.07,52.56,52.75,25198.0,53.07,53.07,52.56,52.75,25198.0
2025-06-05 15:30:00,52.77,53.0,52.75,52.94,96278.0,52.77,53.0,52.75,52.94,96278.0
2025-06-06 09:30:00,52.9,53.25,51.89,51.97,56479.0,52.9,53.25,51.89,51.97,56479.0
2025-06-06 10:00:00,51.97,52.44,51.76,52.15,47350.0,51.97,52.44,51.76,52.15,47350.0
2025-06-06 10:30:00,52.26,52.29,51.97,52.02,21152.0,52.26,52.29,51.97,52.02,21152.0
2025-06-06 11:00:00,52.04,52.36,52.04,52.32,33911.0,52.04,52.36,52.04,52.32,33911.0
2025-06-06 11:30:00,52.34,52.38,52.21,52.26,10995.0,52.34,52.38,52.21,52.26,10995.0
2025-06-06 12:00:00,52.27,52.41,52.26,52.35,17029.0,52.27,52.41,52.26,52.35,17029.0
2025-06-06 12:30:00,52.32,52.42,51.91,51.91,132661.0,52.32,52.42,51.91,51.91,132661.0
2025-06-06 13:00:00,51.91,51.97,51.65,51.69,38414.0,51.91,51.97,51.65,51.69,38414.0
2025-06-06 13:30:00,51.69,51.89,51.69,51.73,19809.0,51.69,51.89,51.69,51.73,19809.0
2025-06-06 14:00:00,51.78,51.88,51.67,51.67,17577.0,51.78,51.88,51.67,51.67,17577.0
2025-06-06 14:30:00,51.72,51.8,51.65,51.75,26517.0,51.72,51.8,51.65,51.75,26517.0
2025-06-06 15:00:00,51.75,51.82,51.67,51.79,25817.0,51.75,51.82,51.67,51.79,25817.0
2025-06-06 15:30:00,51.77,51.77,51.5,51.6,286575.0,51.77,51.77,51.5,51.6,286575.0
2025-06-09 09:30:00,52.49,52.62,51.76,52.12,83037.0,52.49,52.62,51.76,52.12,83037.0
2025-06-09 10:00:00,52.12,52.65,52.11,52.47,57689.0,52.12,52.65,52.11,52.47,57689.0
2025-06-09 10:30:00,52.48,52.61,52.36,52.43,29798.0,52.48,52.61,52.36,52.43,29798.0
2025-06-09 11:00:00,52.44,52.45,52.27,52.38,27217.0,52.44,52.45,52.27,52.38,27217.0
2025-06-09 11:30:00,52.39,52.61,52.38,52.52,16198.0,52.39,52.61,52.38,52.52,16198.0
2025-06-09 12:00:00,52.53,52.62,52.51,52.61,22278.0,52.53,52.62,52.51,52.61,22278.0
2025-06-09 12:30:00,52.62,52.91,52.61,52.63,42803.0,52.62,52.91,52.61,52.63,42803.0
2025-06-09 13:00:00,52.66,53.08,52.65,53.05,52272.0,52.66,53.08,52.65,53.05,52272.0
2025-06-09 13:30:00,53.05,53.2,53.05,53.08,32615.0,53.05,53.2,53.05,53.08,32615.0
2025-06-09 14:00:00,53.08,53.18,53.02,53.18,41587.0,53.08,53.18,53.02,53.18,41587.0
2025-06-09 14:30:00,53.16,53.28,53.1,53.23,33620.0,53.16,53.28,53.1,53.23,33620.0
2025-06-09 15:00:00,53.23,53.26,53.15,53.22,72950.0,53.23,53.26,53.15,53.22,72950.0
2025-06-09 15:30:00,53.22,53.23,52.89,52.93,205335.0,53.22,53.23,52.89,52.93,205335.0
2025-06-10 09:30:00,53.81,54.04,53.27,53.83,56478.0,53.81,54.04,53.27,53.83,56478.0
2025-06-10 10:00:00,53.75,54.5,53.75,54.37,53613.0,53.75,54.5,53.75,54.37,53613.0
2025-06-10 10:30:00,54.35,54.95,54.35,54.6,64605.0,54.35,54.95,54.35,54.6,64605.0
2025-06-10 11:00:00,54.6,54.94,54.48,54.9,49088.0,54.6,54.94,54.48,54.9,49088.0
2025-06-10 11:30:00,54.86,54.92,54.49,54.59,26278.0,54.86,54.92,54.49,54.59,26278.0
2025-06-10 12:00:00,54.61,54.71,54.45,54.7,45442.0,54.61,54.71,54.45,54.7,45442.0
2025-06-10 12:30:00,54.79,54.94,54.67,54.94,27464.0,54.79,54.94,54.67,54.94,27464.0
2025-06-10 13:00:00,54.94,54.99,54.81,54.84,31394.0,54.94,54.99,54.81,54.84,31394.0
2025-06-10 13:30:00,54.82,54.88,54.7,54.7,8871.0,54.82,54.88,54.7,54.7,8871.0
2025-06-10 14:00:00,54.71,54.71,54.43,54.44,14391.0,54.71,54.71,54.43,54.44,14391.0
2025-06-10 14:30:00,54.44,54.59,54.41,54.57,24030.0,54.44,54.59,54.41,54.57,24030.0
2025-06-10 15:00:00,54.57,54.65,54.47,54.58,29462.0,54.57,54.65,54.47,54.58,29462.0
2025-06-10 15:30:00,54.58,54.78,54.36,54.74,207952.0,54.58,54.78,54.36,54.74,207952.0
2025-06-11 09:30:00,55.53,55.95,54.86,55.29,82291.0,55.53,55.95,54.86,55.29,82291.0
2025-06-11 10:00:00,55.32,55.32,54.59,54.67,31741.0,55.32,55.32,54.59,54.67,31741.0
2025-06-11 10:30:00,54.68,54.68,54.21,54.3,54624.0,54.68,54.68,54.21,54.3,54624.0
2025-06-11 11:00:00,54.33,54.6,54.14,54.29,28123.0,54.33,54.6,54.14,54.29,28123.0
2025-06-11 11:30:00,54.28,54.38,54.0,54.21,20789.0,54.28,54.38,54.0,54.21,20789.0
2025-06-11 12:00:00,54.19,54.34,53.88,54.05,32046.0,54.19,54.34,53.88,54.05,32046.0
2025-06-11 12:30:00,54.02,54.09,53.79,54.03,200816.0,54.02,54.09,53.79,54.03,200816.0
2025-06-11 13:00:00,54.03,54.23,53.97,54.14,41724.0,54.03,54.23,53.97,54.14,41724.0
2025-06-11 13:30:00,54.14,54.14,53.87,53.9,7583.0,54.14,54.14,53.87,53.9,7583.0
2025-06-11 14:00:00,53.92,53.97,53.37,53.38,24602.0,53.92,53.97,53.37,53.38,24602.0
2025-06-11 14:30:00,53.35,53.59,53.34,53.42,57770.0,53.35,53.59,53.34,53.42,57770.0
2025-06-11 15:00:00,53.42,53.55,53.34,53.44,53250.0,53.42,53.55,53.34,53.44,53250.0
2025-06-11 15:30:00,53.45,53.51,53.3,53.41,142872.0,53.45,53.51,53.3,53.41,142872.0
2025-06-12 09:30:00,53.19,53.29,52.75,53.12,83158.0,53.19,53.29,52.75,53.12,83158.0
2025-06-12 10:00:00,53.13,53.46,53.1,53.43,21613.0,53.13,53.46,53.1,53.43,21613.0
2025-06-12 10:30:00,53.45,53.79,53.45,53.65,41010.0,53.45,53.79,53.45,53.65,41010.0
2025-06-12 11:00:00,53.62,53.66,53.29,53.4,20448.0,53.62,53.66,53.29,53.4,20448.0
2025-06-12 11:30:00,53.5,53.52,53.37,53.51,9436.0,53.5,53.52,53.37,53.51,9436.0
2025-06-12 12:00:00,53.48,53.59,53.44,53.51,19992.0,53.48,53.59,53.44,53.51,19992.0
2025-06-12 12:30:00,53.51,53.73,53.43,53.64,12793.0,53.51,53.73,53.43,53.64,12793.0
2025-06-12 13:00:00,53.61,53.8,53.61,53.7,19710.0,53.61,53.8,53.61,53.7,19710.0
2025-06-12 13:30:00,53.71,54.0,53.71,53.94,45231.0,53.71,54.0,53.71,53.94,45231.0
2025-06-12 14:00:00,53.94,54.05,53.84,53.86,16692.0,53.94,54.05,53.84,53.86,16692.0
2025-06-12 14:30:00,53.83,53.83,53.67,53.76,20226.0,53.83,53.83,53.67,53.76,20226.0
2025-06-12 15:00:00,53.75,53.8,53.6,53.61,22918.0,53.75,53.8,53.6,53.61,22918.0
2025-06-12 15:30:00,53.61,53.77,53.54,53.76,132935.0,53.61,53.77,53.54,53.76,132935.0
2025-06-13 09:30:00,52.75,53.54,52.65,53.07,37358.0,52.75,53.54,52.65,53.07,37358.0
2025-06-13 10:00:00,53.13,53.48,53.04,53.19,30930.0,53.13,53.48,53.04,53.19,30930.0
2025-06-13 10:30:00,53.19,53.32,53.01,53.31,35456.0,53.19,53.32,53.01,53.31,35456.0
2025-06-13 11:00:00,53.3,53.41,53.19,53.22,25769.0,53.3,53.41,53.19,53.22,25769.0
2025-06-13 11:30:00,53.26,53.52,53.26,53.41,25960.0,53.26,53.52,53.26,53.41,25960.0
2025-06-13 12:00:00,53.41,53.45,53.17,53.17,18958.0,53.41,53.45,53.17,53.17,18958.0
2025-06-13 12:30:00,53.2,53.22,53.01,53.09,20997.0,53.2,53.22,53.01,53.09,20997.0
2025-06-13 13:00:00,53.08,53.09,52.85,52.85,21194.0,53.08,53.09,52.85,52.85,21194.0
2025-06-13 13:30:00,52.85,52.95,52.69,52.69,19466.0,52.85,52.95,52.69,52.69,19466.0
2025-06-13 14:00:00,52.71,52.77,52.43,52.47,24748.0,52.71,52.77,52.43,52.47,24748.0
2025-06-13 14:30:00,52.45,52.47,52.27,52.46,26428.0,52.45,52.47,52.27,52.46,26428.0
2025-06-13 15:00:00,52.46,52.46,52.03,52.07,29942.0,52.46,52.46,52.03,52.07,29942.0
2025-06-13 15:30:00,52.1,52.46,52.08,52.45,105601.0,52.1,52.46,52.08,52.45,105601.0
2025-06-16 09:30:00,52.86,53.08,52.19,52.6,68705.0,52.86,53.08,52.19,52.6,68705.0
2025-06-16 10:00:00,52.58,53.0,52.49,52.88,71358.0,52.58,53.0,52.49,52.88,71358.0
2025-06-16 10:30:00,52.88,53.1,52.74,52.9,23338.0,52.88,53.1,52.74,52.9,23338.0
2025-06-16 11:00:00,52.93,52.93,52.49,52.5,21615.0,52.93,52.93,52.49,52.5,21615.0
2025-06-16 11:30:00,52.52,52.58,52.37,52.4,17303.0,52.52,52.58,52.37,52.4,17303.0
2025-06-16 12:00:00,52.42,52.6,52.36,52.6,15005.0,52.42,52.6,52.36,52.6,15005.0
2025-06-16 12:30:00,52.56,52.66,52.51,52.56,8964.0,52.56,52.66,52.51,52.56,8964.0
2025-06-16 13:00:00,52.57,52.88,52.55,52.83,15867.0,52.57,52.88,52.55,52.83,15867.0
2025-06-16 13:30:00,52.84,53.01,52.8,52.8,16717.0,52.84,53.01,52.8,52.8,16717.0
2025-06-16 14:00:00,52.8,52.94,52.79,52.94,15499.0,52.8,52.94,52.79,52.94,15499.0
2025-06-16 14:30:00,52.91,52.98,52.9,52.97,18828.0,52.91,52.98,52.9,52.97,18828.0
2025-06-16 15:00:00,52.97,53.04,52.83,52.83,36961.0,52.97,53.04,52.83,52.83,36961.0
2025-06-16 15:30:00,52.82,53.01,52.69,53.01,160002.0,52.82,53.01,52.69,53.01,160002.0
2025-06-17 09:30:00,52.96,53.72,52.83,53.26,70810.0,52.96,53.72,52.83,53.26,70810.0
2025-06-17 10:00:00,53.21,53.21,52.69,52.92,40617.0,53.21,53.21,52.69,52.92,40617.0
2025-06-17 10:30:00,52.94,53.12,52.71,52.84,24958.0,52.94,53.12,52.71,52.84,24958.0
2025-06-17 11:00:00,52.86,53.01,52.23,52.3,32431.0,52.86,53.01,52.23,52.3,32431.0
2025-06-17 11:30:00,52.32,52.32,51.55,51.6,49830.0,52.32,52.32,51.55,51.6,49830.0
2025-06-17 12:00:00,51.61,51.91,51.57,51.79,51065.0,51.61,51.91,51.57,51.79,51065.0
2025-06-17 12:30:00,51.77,51.78,51.21,51.27,33063.0,51.77,51.78,51.21,51.27,33063.0
2025-06-17 13:00:00,51.28,51.5,51.17,51.24,23222.0,51.28,51.5,51.17,51.24,23222.0
2025-06-17 13:30:00,51.24,51.3,51.05,51.13,25885.0,51.24,51.3,51.05,51.13,25885.0
2025-06-17 14:00:00,51.1,51.1,50.64,50.71,61454.0,51.1,51.1,50.64,50.71,61454.0
2025-06-17 14:30:00,50.71,50.91,50.61,50.91,34546.0,50.71,50.91,50.61,50.91,34546.0
2025-06-17 15:00:00,50.86,50.94,50.66,50.82,62450.0,50.86,50.94,50.66,50.82,62450.0
2025-06-17 15:30:00,50.82,50.87,50.55,50.61,253771.0,50.82,50.87,50.55,50.61,253771.0
2025-06-18 09:30:00,50.34,51.55,50.22,51.28,99749.0,50.34,51.55,50.22,51.28,99749.0
2025-06-18 10:00:00,51.24,51.68,51.24,51.52,90204.0,51.24,51.68,51.24,51.52,90204.0
2025-06-18 10:30:00,51.46,51.63,51.22,51.32,49757.0,51.46,51.63,51.22,51.32,49757.0
2025-06-18 11:00:00,51.32,51.61,51.32,51.58,81887.0,51.32,51.61,51.32,51.58,81887.0
2025-06-18 11:30:00,51.58,51.58,51.34,51.38,44658.0,51.58,51.58,51.34,51.38,44658.0
2025-06-18 12:00:00,51.4,51.55,51.33,51.48,59461.0,51.4,51.55,51.33,51.48,59461.0
2025-06-18 12:30:00,51.46,51.52,51.25,51.31,76098.0,51.46,51.52,51.25,51.31,76098.0
2025-06-18 13:00:00,51.28,51.29,51.08,51.13,25955.0,51.28,51.29,51.08,51.13,25955.0
2025-06-18 13:30:00,51.1,51.13,50.75,50.95,81187.0,51.1,51.13,50.75,50.95,81187.0
2025-06-18 14:00:00,50.97,51.16,50.73,50.83,135130.0,50.97,51.16,50.73,50.83,135130.0
2025-06-18 14:30:00,50.83,51.07,50.2,50.32,65769.0,50.83,51.07,50.2,50.32,65769.0
2025-06-18 15:00:00,50.3,50.6,50.3,50.35,57136.0,50.3,50.6,50.3,50.35,57136.0
2025-06-18 15:30:00,50.35,50.7,50.33,50.59,234811.0,50.35,50.7,50.33,50.59,234811.0
2025-06-20 09:30:00,50.88,51.59,50.66,51.16,157189.0,50.88,51.59,50.66,51.16,157189.0
2025-06-20 10:00:00,51.16,51.3,50.87,51.24,28626.0,51.16,51.3,50.87,51.24,28626.0
2025-06-20 10:30:00,51.28,51.38,51.04,51.17,32839.0,51.28,51.38,51.04,51.17,32839.0
2025-06-20 11:00:00,51.17,51.36,50.95,51.2,30167.0,51.17,51.36,50.95,51.2,30167.0
2025-06-20 11:30:00,51.26,51.43,51.2,51.24,25212.0,51.26,51.43,51.2,51.24,25212.0
2025-06-20 12:00:00,51.23,51.53,51.23,51.5,24062.0,51.23,51.53,51.23,51.5,24062.0
2025-06-20 12:30:00,51.51,51.71,51.49,51.63,51304.0,51.51,51.71,51.49,51.63,51304.0
2025-06-20 13:00:00,51.63,51.78,51.55,51.57,47030.0,51.63,51.78,51.55,51.57,47030.0
2025-06-20 13:30:00,51.55,51.64,51.3,51.34,32440.0,51.55,51.64,51.3,51.34,32440.0
2025-06-20 14:00:00,51.36,51.47,51.33,51.43,60821.0,51.36,51.47,51.33,51.43,60821.0
2025-06-20 14:30:00,51.45,51.52,51.26,51.31,47735.0,51.45,51.52,51.26,51.31,47735.0
2025-06-20 15:00:00,51.32,51.61,51.3,51.55,48219.0,51.32,51.61,51.3,51.55,48219.0
2025-06-20 15:30:00,51.56,51.91,51.56,51.71,227073.0,51.56,51.91,51.56,51.71,227073.0